date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-11-09 09:30:00,25.25,25.75,25.25,25.75,327000.0,20.223,20.6234,20.223,20.6234,327000.0
2009-11-09 10:00:00,25.88,26.43,25.8,26.43,278200.0,20.7275,21.168,20.6635,21.168,278200.0
2009-11-09 10:30:00,26.35,27.22,26.35,27.22,208400.0,21.104,21.8008,21.104,21.8008,208400.0
2009-11-09 11:00:00,27.0,28.5,27.0,28.25,406800.0,21.6246,22.8259,21.6246,22.6257,406800.0
2009-11-09 11:30:00,28.23,29.0,28.23,29.0,152800.0,22.6097,23.2264,22.6097,23.2264,152800.0
2009-11-09 12:00:00,29.0,29.73,28.85,29.25,127800.0,23.2264,23.811,23.1062,23.4266,127800.0
2009-11-09 12:30:00,29.25,29.25,28.38,28.38,180000.0,23.4266,23.4266,22.7298,22.7298,180000.0
2009-11-09 13:00:00,28.35,28.38,27.75,28.0,119800.0,22.7058,22.7298,22.2252,22.4255,119800.0
2009-11-09 13:30:00,28.0,28.37,28.0,28.36,71400.0,22.4255,22.7218,22.4255,22.7138,71400.0
2009-11-09 14:00:00,28.35,28.37,28.0,28.2,95800.0,22.7058,22.7218,22.4255,22.5856,95800.0
2009-11-09 14:30:00,28.23,28.5,28.2,28.38,179800.0,22.6097,22.8259,22.5856,22.7298,179800.0
2009-11-09 15:00:00,28.48,28.5,28.25,28.25,205600.0,22.8099,22.8259,22.6257,22.6257,205600.0
2009-11-09 15:30:00,28.25,28.38,28.13,28.13,102200.0,22.6257,22.7298,22.5296,22.5296,102200.0
2009-11-09 16:00:00,28.13,28.13,28.13,28.13,0.0,22.5296,22.5296,22.5296,22.5296,0.0
2009-11-09 16:30:00,28.13,28.13,28.13,28.13,0.0,22.5296,22.5296,22.5296,22.5296,0.0
2009-11-10 09:30:00,28.13,28.13,27.63,27.63,308400.0,22.5296,22.5296,22.1291,22.1291,308400.0
2009-11-10 10:00:00,27.63,27.85,27.62,27.75,835200.0,22.1291,22.3053,22.1211,22.2252,835200.0
2009-11-10 10:30:00,27.78,27.98,27.75,27.98,296800.0,22.2493,22.4094,22.2252,22.4094,296800.0
2009-11-10 11:00:00,27.98,28.5,27.78,27.78,331600.0,22.4094,22.8259,22.2493,22.2493,331600.0
2009-11-10 11:30:00,27.78,27.98,27.75,27.78,34000.0,22.2493,22.4094,22.2252,22.2493,34000.0
2009-11-10 12:00:00,27.78,28.15,27.78,28.15,27000.0,22.2493,22.5456,22.2493,22.5456,27000.0
2009-11-10 12:30:00,28.0,28.13,27.95,27.98,16200.0,22.4255,22.5296,22.3854,22.4094,16200.0
2009-11-10 13:00:00,27.95,28.1,27.93,28.0,51200.0,22.3854,22.5056,22.3694,22.4255,51200.0
2009-11-10 13:30:00,27.95,28.13,27.95,28.0,268000.0,22.3854,22.5296,22.3854,22.4255,268000.0
2009-11-10 14:00:00,28.0,28.05,27.98,28.03,13400.0,22.4255,22.4655,22.4094,22.4495,13400.0
2009-11-10 14:30:00,28.0,28.08,28.0,28.08,84400.0,22.4255,22.4895,22.4255,22.4895,84400.0
2009-11-10 15:00:00,28.08,28.24,28.05,28.18,95400.0,22.4895,22.6177,22.4655,22.5696,95400.0
2009-11-10 15:30:00,28.18,28.5,28.12,28.43,629800.0,22.5696,22.8259,22.5216,22.7699,629800.0
2009-11-10 16:00:00,28.48,28.48,28.48,28.48,6600.0,22.8099,22.8099,22.8099,22.8099,6600.0
2009-11-10 16:30:00,28.48,28.48,28.48,28.48,0.0,22.8099,22.8099,22.8099,22.8099,0.0
2009-11-11 09:00:00,28.48,28.48,28.48,28.48,1000.0,22.8099,22.8099,22.8099,22.8099,1000.0
2009-11-11 09:30:00,28.75,29.75,28.48,29.75,143200.0,23.0261,23.8271,22.8099,23.8271,143200.0
2009-11-11 10:00:00,29.73,29.75,29.5,29.55,186400.0,23.811,23.8271,23.6268,23.6669,186400.0
2009-11-11 10:30:00,29.55,29.63,29.5,29.55,78800.0,23.6669,23.7309,23.6268,23.6669,78800.0
2009-11-11 11:00:00,29.58,29.75,29.5,29.75,133400.0,23.6909,23.8271,23.6268,23.8271,133400.0
2009-11-11 11:30:00,29.75,30.01,29.75,29.8,165800.0,23.8271,24.0353,23.8271,23.8671,165800.0
2009-11-11 12:00:00,29.8,29.88,29.8,29.88,24000.0,23.8671,23.9312,23.8671,23.9312,24000.0
2009-11-11 12:30:00,29.88,29.98,29.5,29.63,126600.0,23.9312,24.0113,23.6268,23.7309,126600.0
2009-11-11 13:00:00,29.68,29.78,29.62,29.75,51200.0,23.771,23.8511,23.7229,23.8271,51200.0
2009-11-11 13:30:00,29.75,29.8,29.75,29.75,79400.0,23.8271,23.8671,23.8271,23.8271,79400.0
2009-11-11 14:00:00,29.75,29.83,29.75,29.75,136000.0,23.8271,23.8911,23.8271,23.8271,136000.0
2009-11-11 14:30:00,29.83,29.88,29.75,29.88,39200.0,23.8911,23.9312,23.8271,23.9312,39200.0
2009-11-11 15:00:00,29.85,30.02,29.85,30.0,124000.0,23.9071,24.0433,23.9071,24.0273,124000.0
2009-11-11 15:30:00,30.0,30.31,29.95,30.09,254800.0,24.0273,24.2756,23.9872,24.0994,254800.0
2009-11-11 16:00:00,30.13,30.13,30.13,30.13,200.0,24.1314,24.1314,24.1314,24.1314,200.0
2009-11-11 16:30:00,30.13,30.13,30.13,30.13,0.0,24.1314,24.1314,24.1314,24.1314,0.0
2009-11-12 09:00:00,31.0,32.5,31.0,32.5,51000.0,24.8282,26.0296,24.8282,26.0296,51000.0
2009-11-12 09:30:00,32.0,32.43,31.43,31.73,440000.0,25.6291,25.9735,25.1726,25.4129,440000.0
2009-11-12 10:00:00,31.73,31.88,31.5,31.88,614400.0,25.4129,25.533,25.2287,25.533,614400.0
2009-11-12 10:30:00,31.85,32.0,31.75,31.88,314200.0,25.509,25.6291,25.4289,25.533,314200.0
2009-11-12 11:00:00,31.85,32.1,31.73,31.85,438800.0,25.509,25.7092,25.4129,25.509,438800.0
2009-11-12 11:30:00,31.75,31.85,31.7,31.7,311600.0,25.4289,25.509,25.3888,25.3888,311600.0
2009-11-12 12:00:00,31.7,31.75,31.7,31.7,116400.0,25.3888,25.4289,25.3888,25.3888,116400.0
2009-11-12 12:30:00,31.68,32.26,31.68,32.25,210200.0,25.3728,25.8373,25.3728,25.8293,210200.0
2009-11-12 13:00:00,32.25,32.25,32.0,32.25,103000.0,25.8293,25.8293,25.6291,25.8293,103000.0
2009-11-12 13:30:00,32.25,32.48,32.2,32.25,634200.0,25.8293,26.0135,25.7893,25.8293,634200.0
2009-11-12 14:00:00,32.25,32.5,32.22,32.31,142400.0,25.8293,26.0296,25.8053,25.8774,142400.0
2009-11-12 14:30:00,32.33,32.35,32.25,32.3,144800.0,25.8934,25.9094,25.8293,25.8694,144800.0
2009-11-12 15:00:00,32.25,32.25,31.94,32.0,113000.0,25.8293,25.8293,25.5811,25.6291,113000.0
2009-11-12 15:30:00,32.0,32.0,31.85,31.85,346000.0,25.6291,25.6291,25.509,25.509,346000.0
2009-11-12 16:00:00,31.85,32.5,31.85,31.85,14800.0,25.509,26.0296,25.509,25.509,14800.0
2009-11-12 16:30:00,31.85,31.85,31.85,31.85,0.0,25.509,25.509,25.509,25.509,0.0
2009-11-13 09:30:00,32.0,32.5,32.0,32.35,686200.0,25.6291,26.0296,25.6291,25.9094,686200.0
2009-11-13 10:00:00,32.34,32.38,32.06,32.25,323800.0,25.9014,25.9335,25.6772,25.8293,323800.0
2009-11-13 10:30:00,32.25,32.25,32.0,32.13,185800.0,25.8293,25.8293,25.6291,25.7332,185800.0
2009-11-13 11:00:00,32.13,32.35,32.13,32.35,69800.0,25.7332,25.9094,25.7332,25.9094,69800.0
2009-11-13 11:30:00,32.37,32.51,32.26,32.51,240400.0,25.9254,26.0376,25.8373,26.0376,240400.0
2009-11-13 12:00:00,32.5,32.5,32.38,32.45,35000.0,26.0296,26.0296,25.9335,25.9895,35000.0
2009-11-13 12:30:00,32.45,32.52,32.39,32.43,112600.0,25.9895,26.0456,25.9415,25.9735,112600.0
2009-11-13 13:00:00,32.49,32.5,32.49,32.5,321000.0,26.0216,26.0296,26.0216,26.0296,321000.0
2009-11-13 13:30:00,32.5,32.52,32.49,32.5,135000.0,26.0296,26.0456,26.0216,26.0296,135000.0
2009-11-13 14:00:00,32.5,32.52,32.42,32.5,92400.0,26.0296,26.0456,25.9655,26.0296,92400.0
2009-11-13 14:30:00,32.5,32.52,32.49,32.49,72000.0,26.0296,26.0456,26.0216,26.0216,72000.0
2009-11-13 15:00:00,32.49,32.52,32.49,32.52,49600.0,26.0216,26.0456,26.0216,26.0456,49600.0
2009-11-13 15:30:00,32.52,33.0,32.5,32.5,439000.0,26.0456,26.43,26.0296,26.0296,439000.0
2009-11-13 16:00:00,32.5,32.55,32.5,32.55,292000.0,26.0296,26.0696,26.0296,26.0696,292000.0
2009-11-13 16:30:00,32.55,32.55,32.55,32.55,0.0,26.0696,26.0696,26.0696,26.0696,0.0
2009-11-16 09:30:00,32.88,33.5,32.88,33.26,196600.0,26.3339,26.8305,26.3339,26.6383,196600.0
2009-11-16 10:00:00,33.34,33.44,32.5,33.37,163400.0,26.7023,26.7824,26.0296,26.7264,163400.0
2009-11-16 10:30:00,33.35,33.48,33.35,33.45,260000.0,26.7103,26.8145,26.7103,26.7904,260000.0
2009-11-16 11:00:00,33.45,33.72,33.33,33.33,303200.0,26.7904,27.0067,26.6943,26.6943,303200.0
2009-11-16 11:30:00,33.33,33.43,33.25,33.3,237600.0,26.6943,26.7744,26.6302,26.6703,237600.0
2009-11-16 12:00:00,33.3,33.33,33.25,33.25,76600.0,26.6703,26.6943,26.6302,26.6302,76600.0
2009-11-16 12:30:00,33.3,33.38,33.29,33.35,9600.0,26.6703,26.7344,26.6623,26.7103,9600.0
2009-11-16 13:00:00,33.38,33.38,33.3,33.3,10200.0,26.7344,26.7344,26.6703,26.6703,10200.0
2009-11-16 13:30:00,33.3,33.37,33.16,33.27,73800.0,26.6703,26.7264,26.5582,26.6463,73800.0
2009-11-16 14:00:00,33.25,33.37,33.25,33.33,50200.0,26.6302,26.7264,26.6302,26.6943,50200.0
2009-11-16 14:30:00,33.3,33.35,33.29,33.3,35400.0,26.6703,26.7103,26.6623,26.6703,35400.0
2009-11-16 15:00:00,33.33,33.59,33.33,33.48,66600.0,26.6943,26.9026,26.6943,26.8145,66600.0
2009-11-16 15:30:00,33.48,33.5,33.37,33.49,207800.0,26.8145,26.8305,26.7264,26.8225,207800.0
2009-11-16 16:00:00,33.49,33.49,33.49,33.49,200.0,26.8225,26.8225,26.8225,26.8225,200.0
2009-11-16 16:30:00,33.49,33.49,33.49,33.49,0.0,26.8225,26.8225,26.8225,26.8225,0.0
2009-11-17 09:30:00,33.7,34.2,33.7,33.9,258800.0,26.9907,27.3911,26.9907,27.1508,258800.0
2009-11-17 10:00:00,33.9,33.99,33.5,33.83,190400.0,27.1508,27.2229,26.8305,27.0948,190400.0
2009-11-17 10:30:00,33.83,33.9,33.75,33.83,57600.0,27.0948,27.1508,27.0307,27.0948,57600.0
2009-11-17 11:00:00,33.83,34.0,33.0,33.44,132000.0,27.0948,27.2309,26.43,26.7824,132000.0
2009-11-17 11:30:00,33.38,33.75,33.25,33.62,236800.0,26.7344,27.0307,26.6302,26.9266,236800.0
2009-11-17 12:00:00,33.63,33.75,33.55,33.55,88400.0,26.9346,27.0307,26.8705,26.8705,88400.0
2009-11-17 12:30:00,33.55,33.61,33.2,33.29,277000.0,26.8705,26.9186,26.5902,26.6623,277000.0
2009-11-17 13:00:00,33.32,33.5,33.13,33.35,95200.0,26.6863,26.8305,26.5341,26.7103,95200.0
2009-11-17 13:30:00,33.37,33.5,33.27,33.5,63200.0,26.7264,26.8305,26.6463,26.8305,63200.0
2009-11-17 14:00:00,33.5,33.5,33.32,33.4,105600.0,26.8305,26.8305,26.6863,26.7504,105600.0
2009-11-17 14:30:00,33.4,33.57,33.27,33.5,213600.0,26.7504,26.8865,26.6463,26.8305,213600.0
2009-11-17 15:00:00,33.49,33.55,33.4,33.4,273400.0,26.8225,26.8705,26.7504,26.7504,273400.0
2009-11-17 15:30:00,33.45,33.45,33.13,33.41,126200.0,26.7904,26.7904,26.5341,26.7584,126200.0
2009-11-17 16:00:00,33.38,33.75,33.38,33.38,3800.0,26.7344,27.0307,26.7344,26.7344,3800.0
2009-11-17 16:30:00,33.38,33.38,33.38,33.38,0.0,26.7344,26.7344,26.7344,26.7344,0.0
2009-11-18 09:30:00,33.5,33.63,33.37,33.5,133200.0,26.8305,26.9346,26.7264,26.8305,133200.0
2009-11-18 10:00:00,33.5,33.5,33.44,33.49,101000.0,26.8305,26.8305,26.7824,26.8225,101000.0
2009-11-18 10:30:00,33.49,33.49,33.45,33.45,9200.0,26.8225,26.8225,26.7904,26.7904,9200.0
2009-11-18 11:00:00,33.45,33.48,33.45,33.48,14000.0,26.7904,26.8145,26.7904,26.8145,14000.0
2009-11-18 11:30:00,33.45,33.49,33.45,33.49,49000.0,26.7904,26.8225,26.7904,26.8225,49000.0
2009-11-18 12:00:00,33.49,33.49,33.38,33.4,23600.0,26.8225,26.8225,26.7344,26.7504,23600.0
2009-11-18 12:30:00,33.38,33.45,33.38,33.43,5800.0,26.7344,26.7904,26.7344,26.7744,5800.0
2009-11-18 13:00:00,33.43,33.43,33.33,33.34,134600.0,26.7744,26.7744,26.6943,26.7023,134600.0
2009-11-18 13:30:00,33.35,33.35,33.25,33.25,16200.0,26.7103,26.7103,26.6302,26.6302,16200.0
2009-11-18 14:00:00,33.25,33.27,32.99,33.0,119600.0,26.6302,26.6463,26.422,26.43,119600.0
2009-11-18 14:30:00,33.0,33.17,32.99,33.12,21600.0,26.43,26.5662,26.422,26.5261,21600.0
2009-11-18 15:00:00,33.12,33.12,32.99,32.99,105800.0,26.5261,26.5261,26.422,26.422,105800.0
2009-11-18 15:30:00,33.0,33.0,32.65,32.98,211600.0,26.43,26.43,26.1497,26.414,211600.0
2009-11-18 16:00:00,32.88,32.88,32.88,32.88,1600.0,26.3339,26.3339,26.3339,26.3339,1600.0
2009-11-18 16:30:00,32.88,32.88,32.88,32.88,0.0,26.3339,26.3339,26.3339,26.3339,0.0
2009-11-19 09:30:00,33.0,33.13,32.03,32.22,237800.0,26.43,26.5341,25.6531,25.8053,237800.0
2009-11-19 10:00:00,32.25,32.6,32.13,32.32,272000.0,25.8293,26.1097,25.7332,25.8854,272000.0
2009-11-19 10:30:00,32.31,32.38,31.56,31.61,254400.0,25.8774,25.9335,25.2767,25.3168,254400.0
2009-11-19 11:00:00,31.58,32.0,31.58,31.71,49200.0,25.2927,25.6291,25.2927,25.3968,49200.0
2009-11-19 11:30:00,31.68,32.07,31.64,31.86,292000.0,25.3728,25.6852,25.3408,25.517,292000.0
2009-11-19 12:00:00,31.86,32.0,31.81,32.0,350600.0,25.517,25.6291,25.4769,25.6291,350600.0
2009-11-19 12:30:00,32.0,32.0,31.88,32.0,41200.0,25.6291,25.6291,25.533,25.6291,41200.0
2009-11-19 13:00:00,31.93,32.12,31.63,31.9,88000.0,25.573,25.7252,25.3328,25.549,88000.0
2009-11-19 13:30:00,31.86,32.05,31.64,31.95,63800.0,25.517,25.6692,25.3408,25.5891,63800.0
2009-11-19 14:00:00,31.95,32.13,31.81,32.07,46800.0,25.5891,25.7332,25.4769,25.6852,46800.0
2009-11-19 14:30:00,32.06,32.15,32.0,32.13,46400.0,25.6772,25.7492,25.6291,25.7332,46400.0
2009-11-19 15:00:00,32.11,32.25,31.88,32.13,115000.0,25.7172,25.8293,25.533,25.7332,115000.0
2009-11-19 15:30:00,32.09,32.13,31.75,31.75,176800.0,25.7012,25.7332,25.4289,25.4289,176800.0
2009-11-19 16:00:00,31.75,31.75,31.75,31.75,99800.0,25.4289,25.4289,25.4289,25.4289,99800.0
2009-11-19 16:30:00,31.75,31.75,31.75,31.75,0.0,25.4289,25.4289,25.4289,25.4289,0.0
2009-11-20 08:30:00,30.04,30.04,30.0,30.0,2000.0,24.0593,24.0593,24.0273,24.0273,2000.0
2009-11-20 09:00:00,30.05,30.05,30.05,30.05,200.0,24.0673,24.0673,24.0673,24.0673,200.0
2009-11-20 09:30:00,31.88,32.25,31.5,32.17,312400.0,25.533,25.8293,25.2287,25.7653,312400.0
2009-11-20 10:00:00,32.21,32.25,32.05,32.13,159800.0,25.7973,25.8293,25.6692,25.7332,159800.0
2009-11-20 10:30:00,32.13,32.4,32.1,32.18,225400.0,25.7332,25.9495,25.7092,25.7733,225400.0
2009-11-20 11:00:00,32.2,32.25,32.05,32.05,221600.0,25.7893,25.8293,25.6692,25.6692,221600.0
2009-11-20 11:30:00,32.1,32.13,32.08,32.08,14200.0,25.7092,25.7332,25.6932,25.6932,14200.0
2009-11-20 12:00:00,32.08,32.18,32.08,32.13,17800.0,25.6932,25.7733,25.6932,25.7332,17800.0
2009-11-20 12:30:00,32.16,32.2,32.05,32.05,78800.0,25.7573,25.7893,25.6692,25.6692,78800.0
2009-11-20 13:00:00,32.07,32.1,31.96,32.0,459000.0,25.6852,25.7092,25.5971,25.6291,459000.0
2009-11-20 13:30:00,32.0,32.07,31.97,32.02,55400.0,25.6291,25.6852,25.6051,25.6451,55400.0
2009-11-20 14:00:00,32.01,32.2,32.0,32.1,99600.0,25.6371,25.7893,25.6291,25.7092,99600.0
2009-11-20 14:30:00,32.07,32.17,31.9,31.95,70400.0,25.6852,25.7653,25.549,25.5891,70400.0
2009-11-20 15:00:00,31.97,32.08,31.95,32.0,60200.0,25.6051,25.6932,25.5891,25.6291,60200.0
2009-11-20 15:30:00,32.0,32.01,31.58,31.83,278600.0,25.6291,25.6371,25.2927,25.493,278600.0
2009-11-20 16:00:00,31.88,32.08,31.75,32.08,211600.0,25.533,25.6932,25.4289,25.6932,211600.0
2009-11-20 16:30:00,32.08,32.08,32.08,32.08,0.0,25.6932,25.6932,25.6932,25.6932,0.0
2009-11-23 09:30:00,32.72,33.06,32.4,32.5,252600.0,26.2058,26.4781,25.9495,26.0296,252600.0
2009-11-23 10:00:00,32.5,32.63,32.38,32.46,135400.0,26.0296,26.1337,25.9335,25.9975,135400.0
2009-11-23 10:30:00,32.46,32.5,32.38,32.4,32600.0,25.9975,26.0296,25.9335,25.9495,32600.0
2009-11-23 11:00:00,32.45,32.48,32.38,32.46,58600.0,25.9895,26.0135,25.9335,25.9975,58600.0
2009-11-23 11:30:00,32.46,32.48,32.15,32.15,66800.0,25.9975,26.0135,25.7492,25.7492,66800.0
2009-11-23 12:00:00,32.19,32.23,32.15,32.22,27000.0,25.7813,25.8133,25.7492,25.8053,27000.0
2009-11-23 12:30:00,32.22,32.22,32.0,32.0,98200.0,25.8053,25.8053,25.6291,25.6291,98200.0
2009-11-23 13:00:00,32.0,32.13,32.0,32.13,37400.0,25.6291,25.7332,25.6291,25.7332,37400.0
2009-11-23 13:30:00,32.13,32.25,32.05,32.18,35800.0,25.7332,25.8293,25.6692,25.7733,35800.0
2009-11-23 14:00:00,32.18,32.23,32.13,32.22,56800.0,25.7733,25.8133,25.7332,25.8053,56800.0
2009-11-23 14:30:00,32.22,32.25,32.21,32.21,34000.0,25.8053,25.8293,25.7973,25.7973,34000.0
2009-11-23 15:00:00,32.22,32.24,32.18,32.2,128800.0,25.8053,25.8213,25.7733,25.7893,128800.0
2009-11-23 15:30:00,32.21,32.25,32.0,32.0,399800.0,25.7973,25.8293,25.6291,25.6291,399800.0
2009-11-23 16:00:00,32.0,32.13,32.0,32.13,124000.0,25.6291,25.7332,25.6291,25.7332,124000.0
2009-11-23 16:30:00,32.13,32.13,32.13,32.13,0.0,25.7332,25.7332,25.7332,25.7332,0.0
2009-11-24 09:30:00,33.46,33.46,31.95,32.07,76200.0,26.7984,26.7984,25.5891,25.6852,76200.0
2009-11-24 10:00:00,32.1,32.25,31.98,32.2,58800.0,25.7092,25.8293,25.6131,25.7893,58800.0
2009-11-24 10:30:00,32.2,32.29,32.1,32.1,72000.0,25.7893,25.8614,25.7092,25.7092,72000.0
2009-11-24 11:00:00,32.14,32.21,32.14,32.19,11200.0,25.7412,25.7973,25.7412,25.7813,11200.0
2009-11-24 11:30:00,32.19,32.21,32.1,32.13,46600.0,25.7813,25.7973,25.7092,25.7332,46600.0
2009-11-24 12:00:00,32.11,32.14,32.03,32.06,33600.0,25.7172,25.7412,25.6531,25.6772,33600.0
2009-11-24 12:30:00,32.02,32.1,32.0,32.06,17400.0,25.6451,25.7092,25.6291,25.6772,17400.0
2009-11-24 13:00:00,32.08,32.12,32.08,32.1,22400.0,25.6932,25.7252,25.6932,25.7092,22400.0
2009-11-24 13:30:00,32.1,32.1,32.09,32.09,3000.0,25.7092,25.7092,25.7012,25.7012,3000.0
2009-11-24 14:00:00,32.09,32.09,31.9,31.96,73400.0,25.7012,25.7012,25.549,25.5971,73400.0
2009-11-24 14:30:00,31.93,31.95,31.85,31.86,47200.0,25.573,25.5891,25.509,25.517,47200.0
2009-11-24 15:00:00,31.88,31.9,31.86,31.9,22800.0,25.533,25.549,25.517,25.549,22800.0
2009-11-24 15:30:00,31.88,31.9,31.85,31.85,54400.0,25.533,25.549,25.509,25.509,54400.0
2009-11-24 16:00:00,31.85,31.85,31.85,31.85,0.0,25.509,25.509,25.509,25.509,0.0
2009-11-24 16:30:00,31.85,31.85,31.85,31.85,0.0,25.509,25.509,25.509,25.509,0.0
2009-11-25 09:30:00,31.85,32.1,31.85,31.92,65400.0,25.509,25.7092,25.509,25.565,65400.0
2009-11-25 10:00:00,31.92,32.0,31.9,31.93,283400.0,25.565,25.6291,25.549,25.573,283400.0
2009-11-25 10:30:00,31.95,31.95,31.85,31.92,82600.0,25.5891,25.5891,25.509,25.565,82600.0
2009-11-25 11:00:00,31.95,31.96,31.92,31.95,126600.0,25.5891,25.5971,25.565,25.5891,126600.0
2009-11-25 11:30:00,31.95,31.95,31.95,31.95,50000.0,25.5891,25.5891,25.5891,25.5891,50000.0
2009-11-25 12:00:00,31.95,31.95,31.95,31.95,15400.0,25.5891,25.5891,25.5891,25.5891,15400.0
2009-11-25 12:30:00,31.95,31.95,31.91,31.95,12800.0,25.5891,25.5891,25.557,25.5891,12800.0
2009-11-25 13:00:00,31.95,31.95,31.93,31.94,16600.0,25.5891,25.5891,25.573,25.5811,16600.0
2009-11-25 13:30:00,31.95,31.97,31.95,31.97,25600.0,25.5891,25.6051,25.5891,25.6051,25600.0
2009-11-25 14:00:00,31.97,31.97,31.97,31.97,200.0,25.6051,25.6051,25.6051,25.6051,200.0
2009-11-25 14:30:00,31.95,31.97,31.95,31.97,8800.0,25.5891,25.6051,25.5891,25.6051,8800.0
2009-11-25 15:00:00,31.95,31.98,31.95,31.96,15800.0,25.5891,25.6131,25.5891,25.5971,15800.0
2009-11-25 15:30:00,31.96,32.07,31.95,31.95,21600.0,25.5971,25.6852,25.5891,25.5891,21600.0
2009-11-25 16:00:00,31.95,31.95,31.95,31.95,0.0,25.5891,25.5891,25.5891,25.5891,0.0
2009-11-25 16:30:00,31.95,31.95,31.95,31.95,0.0,25.5891,25.5891,25.5891,25.5891,0.0
2009-11-27 09:30:00,31.25,31.67,31.25,31.63,25800.0,25.0284,25.3648,25.0284,25.3328,25800.0
2009-11-27 10:00:00,31.72,31.81,31.72,31.81,4200.0,25.4049,25.4769,25.4049,25.4769,4200.0
2009-11-27 10:30:00,31.87,32.06,31.81,31.88,53200.0,25.525,25.6772,25.4769,25.533,53200.0
2009-11-27 11:00:00,31.88,31.99,31.75,31.75,13200.0,25.533,25.6211,25.4289,25.4289,13200.0
2009-11-27 11:30:00,31.75,31.75,31.7,31.75,3800.0,25.4289,25.4289,25.3888,25.4289,3800.0
2009-11-27 12:00:00,31.75,31.95,31.63,31.77,29200.0,25.4289,25.5891,25.3328,25.4449,29200.0
2009-11-27 12:30:00,31.85,31.85,31.71,31.75,101800.0,25.509,25.509,25.3968,25.4289,101800.0
2009-11-30 09:30:00,31.63,31.81,31.58,31.62,40600.0,25.3328,25.4769,25.2927,25.3248,40600.0
2009-11-30 10:00:00,31.61,31.63,31.46,31.55,120400.0,25.3168,25.3328,25.1966,25.2687,120400.0
2009-11-30 10:30:00,31.55,31.55,31.47,31.5,93000.0,25.2687,25.2687,25.2046,25.2287,93000.0
2009-11-30 11:00:00,31.43,31.43,31.43,31.43,7800.0,25.1726,25.1726,25.1726,25.1726,7800.0
2009-11-30 11:30:00,31.43,31.43,31.43,31.43,0.0,25.1726,25.1726,25.1726,25.1726,0.0
2009-11-30 12:00:00,31.43,31.43,31.35,31.38,92200.0,25.1726,25.1726,25.1085,25.1325,92200.0
2009-11-30 12:30:00,31.4,31.42,31.38,31.38,26600.0,25.1486,25.1646,25.1325,25.1325,26600.0
2009-11-30 13:00:00,31.38,31.38,31.35,31.36,15600.0,25.1325,25.1325,25.1085,25.1165,15600.0
2009-11-30 13:30:00,31.36,31.39,31.35,31.36,18800.0,25.1165,25.1406,25.1085,25.1165,18800.0
2009-11-30 14:00:00,31.35,31.36,31.35,31.35,34200.0,25.1085,25.1165,25.1085,25.1085,34200.0
2009-11-30 14:30:00,31.35,31.37,31.29,31.29,18000.0,25.1085,25.1245,25.0605,25.0605,18000.0
2009-11-30 15:00:00,31.28,31.33,31.28,31.28,30600.0,25.0525,25.0925,25.0525,25.0525,30600.0
2009-11-30 15:30:00,31.28,31.55,31.28,31.5,171400.0,25.0525,25.2687,25.0525,25.2287,171400.0
2009-11-30 16:00:00,31.5,31.5,31.5,31.5,200.0,25.2287,25.2287,25.2287,25.2287,200.0
2009-11-30 16:30:00,31.5,31.5,31.5,31.5,0.0,25.2287,25.2287,25.2287,25.2287,0.0
2009-12-01 08:00:00,31.5,31.5,31.5,31.5,2400.0,25.2287,25.2287,25.2287,25.2287,2400.0
2009-12-01 08:30:00,31.5,31.5,31.5,31.5,400.0,25.2287,25.2287,25.2287,25.2287,400.0
2009-12-01 09:00:00,31.5,31.5,31.5,31.5,4600.0,25.2287,25.2287,25.2287,25.2287,4600.0
2009-12-01 09:30:00,31.58,31.75,31.5,31.54,229800.0,25.2927,25.4289,25.2287,25.2607,229800.0
2009-12-01 10:00:00,31.57,31.7,31.52,31.7,79400.0,25.2847,25.3888,25.2447,25.3888,79400.0
2009-12-01 10:30:00,31.74,31.94,31.54,31.66,24000.0,25.4209,25.5811,25.2607,25.3568,24000.0
2009-12-01 11:00:00,31.67,31.84,31.67,31.79,68600.0,25.3648,25.501,25.3648,25.4609,68600.0
2009-12-01 11:30:00,31.79,31.88,31.77,31.79,33800.0,25.4609,25.533,25.4449,25.4609,33800.0
2009-12-01 12:00:00,31.8,31.85,31.77,31.8,116600.0,25.4689,25.509,25.4449,25.4689,116600.0
2009-12-01 12:30:00,31.8,31.83,31.78,31.82,27000.0,25.4689,25.493,25.4529,25.4849,27000.0
2009-12-01 13:00:00,31.83,31.83,31.8,31.8,70600.0,25.493,25.493,25.4689,25.4689,70600.0
2009-12-01 13:30:00,31.8,31.83,31.77,31.78,113600.0,25.4689,25.493,25.4449,25.4529,113600.0
2009-12-01 14:00:00,31.79,31.79,31.54,31.65,183800.0,25.4609,25.4609,25.2607,25.3488,183800.0
2009-12-01 14:30:00,31.64,31.7,31.6,31.64,74800.0,25.3408,25.3888,25.3087,25.3408,74800.0
2009-12-01 15:00:00,31.62,31.64,31.54,31.59,154400.0,25.3248,25.3408,25.2607,25.3007,154400.0
2009-12-01 15:30:00,31.56,31.6,31.35,31.56,151400.0,25.2767,25.3087,25.1085,25.2767,151400.0
2009-12-01 16:00:00,31.56,31.56,31.56,31.56,0.0,25.2767,25.2767,25.2767,25.2767,0.0
2009-12-01 16:30:00,31.56,31.56,31.56,31.56,0.0,25.2767,25.2767,25.2767,25.2767,0.0
2009-12-02 09:30:00,31.5,31.75,31.13,31.56,141600.0,25.2287,25.4289,24.9323,25.2767,141600.0
2009-12-02 10:00:00,31.59,31.75,31.55,31.7,103800.0,25.3007,25.4289,25.2687,25.3888,103800.0
2009-12-02 10:30:00,31.68,31.74,31.67,31.67,32400.0,25.3728,25.4209,25.3648,25.3648,32400.0
2009-12-02 11:00:00,31.67,31.71,31.6,31.63,50000.0,25.3648,25.3968,25.3087,25.3328,50000.0
2009-12-02 11:30:00,31.63,31.65,31.6,31.6,63800.0,25.3328,25.3488,25.3087,25.3087,63800.0
2009-12-02 12:00:00,31.6,31.64,31.5,31.58,35200.0,25.3087,25.3408,25.2287,25.2927,35200.0
2009-12-02 12:30:00,31.58,31.66,31.58,31.66,29200.0,25.2927,25.3568,25.2927,25.3568,29200.0
2009-12-02 13:00:00,31.65,31.68,31.53,31.55,25400.0,25.3488,25.3728,25.2527,25.2687,25400.0
2009-12-02 13:30:00,31.55,31.55,31.5,31.54,10200.0,25.2687,25.2687,25.2287,25.2607,10200.0
2009-12-02 14:00:00,31.53,31.55,31.5,31.52,210200.0,25.2527,25.2687,25.2287,25.2447,210200.0
2009-12-02 14:30:00,31.51,31.54,31.5,31.5,14400.0,25.2367,25.2607,25.2287,25.2287,14400.0
2009-12-02 15:00:00,31.5,31.5,31.36,31.43,73200.0,25.2287,25.2287,25.1165,25.1726,73200.0
2009-12-02 15:30:00,31.47,32.25,31.38,31.5,342400.0,25.2046,25.8293,25.1325,25.2287,342400.0
2009-12-02 16:00:00,31.5,31.5,31.5,31.5,0.0,25.2287,25.2287,25.2287,25.2287,0.0
2009-12-02 16:30:00,31.5,31.5,31.5,31.5,0.0,25.2287,25.2287,25.2287,25.2287,0.0
2009-12-03 09:30:00,31.55,31.63,31.47,31.5,54400.0,25.2687,25.3328,25.2046,25.2287,54400.0
2009-12-03 10:00:00,31.5,31.52,31.35,31.49,109400.0,25.2287,25.2447,25.1085,25.2206,109400.0
2009-12-03 10:30:00,31.48,31.48,31.47,31.48,4200.0,25.2126,25.2126,25.2046,25.2126,4200.0
2009-12-03 11:00:00,31.47,31.48,31.46,31.46,14400.0,25.2046,25.2126,25.1966,25.1966,14400.0
2009-12-03 11:30:00,31.46,31.48,31.46,31.47,17800.0,25.1966,25.2126,25.1966,25.2046,17800.0
2009-12-03 12:00:00,31.47,31.5,31.4,31.5,94400.0,25.2046,25.2287,25.1486,25.2287,94400.0
2009-12-03 12:30:00,31.5,31.5,31.48,31.5,81600.0,25.2287,25.2287,25.2126,25.2287,81600.0
2009-12-03 13:00:00,31.5,31.5,31.48,31.5,7200.0,25.2287,25.2287,25.2126,25.2287,7200.0
2009-12-03 13:30:00,31.5,31.5,31.49,31.49,19400.0,25.2287,25.2287,25.2206,25.2206,19400.0
2009-12-03 14:00:00,31.5,31.5,31.46,31.49,4600.0,25.2287,25.2287,25.1966,25.2206,4600.0
2009-12-03 14:30:00,31.49,31.5,31.48,31.5,10400.0,25.2206,25.2287,25.2126,25.2287,10400.0
2009-12-03 15:00:00,31.5,31.5,31.38,31.48,58400.0,25.2287,25.2287,25.1325,25.2126,58400.0
2009-12-03 15:30:00,31.48,31.5,31.29,31.47,130400.0,25.2126,25.2287,25.0605,25.2046,130400.0
2009-12-04 09:30:00,31.5,31.63,31.38,31.58,228600.0,25.2287,25.3328,25.1325,25.2927,228600.0
2009-12-04 10:00:00,31.59,31.63,31.58,31.6,134200.0,25.3007,25.3328,25.2927,25.3087,134200.0
2009-12-04 10:30:00,31.6,31.6,31.55,31.6,88600.0,25.3087,25.3087,25.2687,25.3087,88600.0
2009-12-04 11:00:00,31.6,31.6,31.58,31.6,6200.0,25.3087,25.3087,25.2927,25.3087,6200.0
2009-12-04 11:30:00,31.6,31.6,31.54,31.56,46800.0,25.3087,25.3087,25.2607,25.2767,46800.0
2009-12-04 12:00:00,31.56,31.56,31.5,31.5,23600.0,25.2767,25.2767,25.2287,25.2287,23600.0
2009-12-04 12:30:00,31.5,31.57,31.5,31.56,7200.0,25.2287,25.2847,25.2287,25.2767,7200.0
2009-12-04 13:00:00,31.58,31.58,31.58,31.58,28800.0,25.2927,25.2927,25.2927,25.2927,28800.0
2009-12-04 13:30:00,31.58,31.58,31.58,31.58,0.0,25.2927,25.2927,25.2927,25.2927,0.0
2009-12-04 14:00:00,31.56,31.58,31.55,31.55,13200.0,25.2767,25.2927,25.2687,25.2687,13200.0
2009-12-04 14:30:00,31.55,31.55,31.52,31.55,31600.0,25.2687,25.2687,25.2447,25.2687,31600.0
2009-12-04 15:00:00,31.55,31.58,31.55,31.58,32800.0,25.2687,25.2927,25.2687,25.2927,32800.0
2009-12-04 15:30:00,31.58,31.58,31.48,31.48,119400.0,25.2927,25.2927,25.2126,25.2126,119400.0
2009-12-07 09:30:00,31.88,31.88,31.54,31.57,56000.0,25.533,25.533,25.2607,25.2847,56000.0
2009-12-07 10:00:00,31.6,31.61,31.54,31.55,22800.0,25.3087,25.3168,25.2607,25.2687,22800.0
2009-12-07 10:30:00,31.53,31.57,31.53,31.57,27600.0,25.2527,25.2847,25.2527,25.2847,27600.0
2009-12-07 11:00:00,31.57,31.65,31.56,31.63,152200.0,25.2847,25.3488,25.2767,25.3328,152200.0
2009-12-07 11:30:00,31.63,31.63,31.55,31.63,21600.0,25.3328,25.3328,25.2687,25.3328,21600.0
2009-12-07 12:00:00,31.63,31.63,31.56,31.56,7200.0,25.3328,25.3328,25.2767,25.2767,7200.0
2009-12-07 12:30:00,31.58,31.58,31.54,31.58,12200.0,25.2927,25.2927,25.2607,25.2927,12200.0
2009-12-07 13:00:00,31.58,31.6,31.58,31.6,7600.0,25.2927,25.3087,25.2927,25.3087,7600.0
2009-12-07 13:30:00,31.6,31.6,31.53,31.56,15600.0,25.3087,25.3087,25.2527,25.2767,15600.0
2009-12-07 14:00:00,31.55,31.55,31.48,31.5,67400.0,25.2687,25.2687,25.2126,25.2287,67400.0
2009-12-07 14:30:00,31.5,31.51,31.46,31.46,5800.0,25.2287,25.2367,25.1966,25.1966,5800.0
2009-12-07 15:00:00,31.46,31.49,31.41,31.43,19400.0,25.1966,25.2206,25.1566,25.1726,19400.0
2009-12-07 15:30:00,31.45,31.48,31.41,31.43,34600.0,25.1886,25.2126,25.1566,25.1726,34600.0
2009-12-07 16:00:00,31.43,31.43,31.43,31.43,0.0,25.1726,25.1726,25.1726,25.1726,0.0
2009-12-07 16:30:00,31.43,31.43,31.43,31.43,0.0,25.1726,25.1726,25.1726,25.1726,0.0
2009-12-08 09:30:00,31.38,31.38,31.25,31.28,27200.0,25.1325,25.1325,25.0284,25.0525,27200.0
2009-12-08 10:00:00,31.28,31.31,31.28,31.29,7400.0,25.0525,25.0765,25.0525,25.0605,7400.0
2009-12-08 10:30:00,31.29,31.32,31.29,31.3,1200.0,25.0605,25.0845,25.0605,25.0685,1200.0
2009-12-08 11:00:00,31.29,31.3,31.28,31.29,10000.0,25.0605,25.0685,25.0525,25.0605,10000.0
2009-12-08 11:30:00,31.29,31.29,31.25,31.27,12400.0,25.0605,25.0605,25.0284,25.0444,12400.0
2009-12-08 12:00:00,31.27,31.29,31.23,31.25,43000.0,25.0444,25.0605,25.0124,25.0284,43000.0
2009-12-08 12:30:00,31.25,31.28,31.24,31.25,54200.0,25.0284,25.0525,25.0204,25.0284,54200.0
2009-12-08 13:00:00,31.27,31.28,31.24,31.24,61200.0,25.0444,25.0525,25.0204,25.0204,61200.0
2009-12-08 13:30:00,31.24,31.27,31.23,31.26,22600.0,25.0204,25.0444,25.0124,25.0364,22600.0
2009-12-08 14:00:00,31.27,31.27,31.24,31.26,41800.0,25.0444,25.0444,25.0204,25.0364,41800.0
2009-12-08 14:30:00,31.25,31.28,31.25,31.25,4400.0,25.0284,25.0525,25.0284,25.0284,4400.0
2009-12-08 15:00:00,31.24,31.28,31.23,31.26,18400.0,25.0204,25.0525,25.0124,25.0364,18400.0
2009-12-08 15:30:00,31.27,31.35,31.27,31.28,7400.0,25.0444,25.1085,25.0444,25.0525,7400.0
2009-12-08 16:00:00,31.32,31.32,31.32,31.32,200.0,25.0845,25.0845,25.0845,25.0845,200.0
2009-12-08 16:30:00,31.32,31.32,31.32,31.32,0.0,25.0845,25.0845,25.0845,25.0845,0.0
2009-12-09 09:30:00,31.38,31.38,31.18,31.21,2000.0,25.1325,25.1325,24.9724,24.9964,2000.0
2009-12-09 10:00:00,31.23,31.23,31.2,31.2,2800.0,25.0124,25.0124,24.9884,24.9884,2800.0
2009-12-09 10:30:00,31.2,31.23,31.18,31.18,15800.0,24.9884,25.0124,24.9724,24.9724,15800.0
2009-12-09 11:00:00,31.15,31.16,31.15,31.15,7400.0,24.9483,24.9563,24.9483,24.9483,7400.0
2009-12-09 11:30:00,31.15,31.15,31.15,31.15,4200.0,24.9483,24.9483,24.9483,24.9483,4200.0
2009-12-09 12:00:00,31.15,31.15,31.14,31.15,5000.0,24.9483,24.9483,24.9403,24.9483,5000.0
2009-12-09 12:30:00,31.15,31.15,31.13,31.13,58000.0,24.9483,24.9483,24.9323,24.9323,58000.0
2009-12-09 13:00:00,31.15,31.17,31.08,31.15,14400.0,24.9483,24.9644,24.8923,24.9483,14400.0
2009-12-09 13:30:00,31.15,31.15,31.08,31.08,38200.0,24.9483,24.9483,24.8923,24.8923,38200.0
2009-12-09 14:00:00,31.11,31.15,31.09,31.13,83400.0,24.9163,24.9483,24.9003,24.9323,83400.0
2009-12-09 14:30:00,31.14,31.17,31.14,31.15,27400.0,24.9403,24.9644,24.9403,24.9483,27400.0
2009-12-09 15:00:00,31.15,31.25,31.15,31.2,11000.0,24.9483,25.0284,24.9483,24.9884,11000.0
2009-12-09 15:30:00,31.2,31.45,31.2,31.4,49200.0,24.9884,25.1886,24.9884,25.1486,49200.0
2009-12-09 16:00:00,31.4,31.4,31.4,31.4,0.0,25.1486,25.1486,25.1486,25.1486,0.0
2009-12-09 16:30:00,31.4,31.4,31.4,31.4,1600.0,25.1486,25.1486,25.1486,25.1486,1600.0
2009-12-10 09:30:00,31.38,31.38,31.28,31.31,1200.0,25.1325,25.1325,25.0525,25.0765,1200.0
2009-12-10 10:00:00,31.3,31.3,31.13,31.13,1200.0,25.0685,25.0685,24.9323,24.9323,1200.0
2009-12-10 10:30:00,31.08,31.25,31.08,31.23,19200.0,24.8923,25.0284,24.8923,25.0124,19200.0
2009-12-10 11:00:00,31.23,31.25,31.23,31.23,10800.0,25.0124,25.0284,25.0124,25.0124,10800.0
2009-12-10 11:30:00,31.23,31.25,31.17,31.21,33200.0,25.0124,25.0284,24.9644,24.9964,33200.0
2009-12-10 12:00:00,31.22,31.25,31.18,31.23,11600.0,25.0044,25.0284,24.9724,25.0124,11600.0
2009-12-10 12:30:00,31.24,31.25,31.09,31.25,8000.0,25.0204,25.0284,24.9003,25.0284,8000.0
2009-12-10 13:00:00,31.25,31.25,31.23,31.23,11600.0,25.0284,25.0284,25.0124,25.0124,11600.0
2009-12-10 13:30:00,31.23,31.25,31.23,31.25,3400.0,25.0124,25.0284,25.0124,25.0284,3400.0
2009-12-10 14:00:00,31.24,31.25,31.21,31.23,23600.0,25.0204,25.0284,24.9964,25.0124,23600.0
2009-12-10 14:30:00,31.21,31.23,31.21,31.22,10200.0,24.9964,25.0124,24.9964,25.0044,10200.0
2009-12-10 15:00:00,31.22,31.23,31.1,31.1,168200.0,25.0044,25.0124,24.9083,24.9083,168200.0
2009-12-10 15:30:00,31.14,31.18,31.08,31.13,32000.0,24.9403,24.9724,24.8923,24.9323,32000.0
2009-12-11 09:30:00,31.03,31.1,31.0,31.1,6200.0,24.8522,24.9083,24.8282,24.9083,6200.0
2009-12-11 10:00:00,31.13,31.18,31.13,31.16,3400.0,24.9323,24.9724,24.9323,24.9563,3400.0
2009-12-11 10:30:00,31.17,31.25,31.17,31.25,13600.0,24.9644,25.0284,24.9644,25.0284,13600.0
2009-12-11 11:00:00,31.25,31.39,31.23,31.34,14400.0,25.0284,25.1406,25.0124,25.1005,14400.0
2009-12-11 11:30:00,31.34,31.36,31.23,31.25,5000.0,25.1005,25.1165,25.0124,25.0284,5000.0
2009-12-11 12:00:00,31.29,31.33,31.25,31.27,8000.0,25.0605,25.0925,25.0284,25.0444,8000.0
2009-12-11 12:30:00,31.27,31.33,31.27,31.32,9600.0,25.0444,25.0925,25.0444,25.0845,9600.0
2009-12-11 13:00:00,31.32,31.33,31.25,31.25,24200.0,25.0845,25.0925,25.0284,25.0284,24200.0
2009-12-11 13:30:00,31.25,31.33,31.02,31.18,398800.0,25.0284,25.0925,24.8442,24.9724,398800.0
2009-12-11 14:00:00,31.18,31.27,31.18,31.27,107200.0,24.9724,25.0444,24.9724,25.0444,107200.0
2009-12-11 14:30:00,31.27,31.61,31.25,31.43,155600.0,25.0444,25.3168,25.0284,25.1726,155600.0
2009-12-11 15:00:00,31.49,31.49,31.43,31.45,39800.0,25.2206,25.2206,25.1726,25.1886,39800.0
2009-12-11 15:30:00,31.45,31.5,31.43,31.45,151000.0,25.1886,25.2287,25.1726,25.1886,151000.0
2009-12-14 09:30:00,31.63,31.63,31.24,31.24,23400.0,25.3328,25.3328,25.0204,25.0204,23400.0
2009-12-14 10:00:00,31.25,31.36,31.21,31.25,34600.0,25.0284,25.1165,24.9964,25.0284,34600.0
2009-12-14 10:30:00,31.25,31.3,31.23,31.3,12400.0,25.0284,25.0685,25.0124,25.0685,12400.0
2009-12-14 11:00:00,31.27,31.33,31.25,31.3,11000.0,25.0444,25.0925,25.0284,25.0685,11000.0
2009-12-14 11:30:00,31.31,31.43,31.31,31.43,61200.0,25.0765,25.1726,25.0765,25.1726,61200.0
2009-12-14 12:00:00,31.43,31.45,31.39,31.45,28800.0,25.1726,25.1886,25.1406,25.1886,28800.0
2009-12-14 12:30:00,31.45,31.48,31.33,31.38,189400.0,25.1886,25.2126,25.0925,25.1325,189400.0
2009-12-14 13:00:00,31.38,31.45,31.35,31.35,28000.0,25.1325,25.1886,25.1085,25.1085,28000.0
2009-12-14 13:30:00,31.36,31.41,31.36,31.39,8000.0,25.1165,25.1566,25.1165,25.1406,8000.0
2009-12-14 14:00:00,31.4,31.43,31.36,31.43,8400.0,25.1486,25.1726,25.1165,25.1726,8400.0
2009-12-14 14:30:00,31.43,31.48,31.43,31.45,15400.0,25.1726,25.2126,25.1726,25.1886,15400.0
2009-12-14 15:00:00,31.47,31.48,31.38,31.38,34600.0,25.2046,25.2126,25.1325,25.1325,34600.0
2009-12-14 15:30:00,31.39,31.57,31.39,31.5,88200.0,25.1406,25.2847,25.1406,25.2287,88200.0
2009-12-14 16:00:00,31.5,31.5,31.5,31.5,2800.0,25.2287,25.2287,25.2287,25.2287,2800.0
2009-12-14 16:30:00,31.5,31.5,31.5,31.5,0.0,25.2287,25.2287,25.2287,25.2287,0.0
2009-12-15 09:30:00,31.43,31.92,31.43,31.49,221000.0,25.1726,25.565,25.1726,25.2206,221000.0
2009-12-15 10:00:00,31.49,31.65,31.48,31.5,364000.0,25.2206,25.3488,25.2126,25.2287,364000.0
2009-12-15 10:30:00,31.5,31.56,31.48,31.54,220600.0,25.2287,25.2767,25.2126,25.2607,220600.0
2009-12-15 11:00:00,31.54,31.63,31.51,31.63,46200.0,25.2607,25.3328,25.2367,25.3328,46200.0
2009-12-15 11:30:00,31.59,31.78,31.59,31.78,320600.0,25.3007,25.4529,25.3007,25.4529,320600.0
2009-12-15 12:00:00,31.78,31.8,31.75,31.76,180400.0,25.4529,25.4689,25.4289,25.4369,180400.0
2009-12-15 12:30:00,31.79,31.8,31.72,31.8,110800.0,25.4609,25.4689,25.4049,25.4689,110800.0
2009-12-15 13:00:00,31.8,32.01,31.79,31.92,73800.0,25.4689,25.6371,25.4609,25.565,73800.0
2009-12-15 13:30:00,31.92,32.18,31.63,32.13,148400.0,25.565,25.7733,25.3328,25.7332,148400.0
2009-12-15 14:00:00,32.13,32.5,32.08,32.35,228600.0,25.7332,26.0296,25.6932,25.9094,228600.0
2009-12-15 14:30:00,32.35,32.44,32.12,32.19,84200.0,25.9094,25.9815,25.7252,25.7813,84200.0
2009-12-15 15:00:00,32.2,32.48,32.19,32.48,122000.0,25.7893,26.0135,25.7813,26.0135,122000.0
2009-12-15 15:30:00,32.47,32.59,32.27,32.56,336400.0,26.0055,26.1016,25.8454,26.0776,336400.0
2009-12-15 16:00:00,32.56,32.56,32.56,32.56,400.0,26.0776,26.0776,26.0776,26.0776,400.0
2009-12-15 16:30:00,32.56,32.56,32.56,32.56,0.0,26.0776,26.0776,26.0776,26.0776,0.0
2009-12-16 09:30:00,32.97,33.17,32.79,33.06,303200.0,26.406,26.5662,26.2618,26.4781,303200.0
2009-12-16 10:00:00,33.05,33.05,32.39,32.82,245800.0,26.4701,26.4701,25.9415,26.2859,245800.0
2009-12-16 10:30:00,32.79,32.9,32.75,32.89,14400.0,26.2618,26.3499,26.2298,26.3419,14400.0
2009-12-16 11:00:00,32.92,33.0,32.85,32.95,119200.0,26.3659,26.43,26.3099,26.39,119200.0
2009-12-16 11:30:00,32.95,33.0,32.95,32.95,35400.0,26.39,26.43,26.39,26.39,35400.0
2009-12-16 12:00:00,32.95,32.98,32.86,32.88,26400.0,26.39,26.414,26.3179,26.3339,26400.0
2009-12-16 12:30:00,32.92,33.4,32.92,33.01,192600.0,26.3659,26.7504,26.3659,26.438,192600.0
2009-12-16 13:00:00,33.0,33.07,32.97,33.0,52200.0,26.43,26.4861,26.406,26.43,52200.0
2009-12-16 13:30:00,32.99,33.05,32.99,33.0,59400.0,26.422,26.4701,26.422,26.43,59400.0
2009-12-16 14:00:00,33.0,33.19,32.99,33.01,75400.0,26.43,26.5822,26.422,26.438,75400.0
2009-12-16 14:30:00,33.08,33.19,32.97,33.08,87200.0,26.4941,26.5822,26.406,26.4941,87200.0
2009-12-16 15:00:00,33.08,33.18,32.92,33.14,152800.0,26.4941,26.5742,26.3659,26.5421,152800.0
2009-12-16 15:30:00,33.16,33.16,32.98,33.0,226800.0,26.5582,26.5582,26.414,26.43,226800.0
2009-12-16 16:00:00,33.01,33.01,33.01,33.01,200.0,26.438,26.438,26.438,26.438,200.0
2009-12-16 16:30:00,33.01,33.01,33.01,33.01,0.0,26.438,26.438,26.438,26.438,0.0
2009-12-17 09:30:00,33.1,33.44,32.82,33.32,177200.0,26.5101,26.7824,26.2859,26.6863,177200.0
2009-12-17 10:00:00,33.32,33.48,33.25,33.25,99000.0,26.6863,26.8145,26.6302,26.6302,99000.0
2009-12-17 10:30:00,33.24,33.27,33.23,33.23,93400.0,26.6222,26.6463,26.6142,26.6142,93400.0
2009-12-17 11:00:00,33.23,33.29,33.2,33.2,63000.0,26.6142,26.6623,26.5902,26.5902,63000.0
2009-12-17 11:30:00,33.2,33.25,33.15,33.19,70200.0,26.5902,26.6302,26.5502,26.5822,70200.0
2009-12-17 12:00:00,33.18,33.24,33.15,33.2,30200.0,26.5742,26.6222,26.5502,26.5902,30200.0
2009-12-17 12:30:00,33.22,33.24,33.1,33.15,160800.0,26.6062,26.6222,26.5101,26.5502,160800.0
2009-12-17 13:00:00,33.1,33.21,33.1,33.13,112000.0,26.5101,26.5982,26.5101,26.5341,112000.0
2009-12-17 13:30:00,33.13,33.32,33.13,33.2,40600.0,26.5341,26.6863,26.5341,26.5902,40600.0
2009-12-17 14:00:00,33.21,33.29,33.2,33.2,58200.0,26.5982,26.6623,26.5902,26.5902,58200.0
2009-12-17 14:30:00,33.18,33.42,33.18,33.32,97600.0,26.5742,26.7664,26.5742,26.6863,97600.0
2009-12-17 15:00:00,33.32,33.33,33.21,33.27,95600.0,26.6863,26.6943,26.5982,26.6463,95600.0
2009-12-17 15:30:00,33.27,33.74,33.25,33.52,313200.0,26.6463,27.0227,26.6302,26.8465,313200.0
2009-12-18 09:30:00,33.57,33.88,33.55,33.75,170400.0,26.8865,27.1348,26.8705,27.0307,170400.0
2009-12-18 10:00:00,33.75,33.77,33.73,33.74,247400.0,27.0307,27.0467,27.0147,27.0227,247400.0
2009-12-18 10:30:00,33.75,33.83,33.74,33.79,88200.0,27.0307,27.0948,27.0227,27.0627,88200.0
2009-12-18 11:00:00,33.78,33.83,33.74,33.79,105400.0,27.0547,27.0948,27.0227,27.0627,105400.0
2009-12-18 11:30:00,33.78,33.8,33.76,33.77,23000.0,27.0547,27.0707,27.0387,27.0467,23000.0
2009-12-18 12:00:00,33.75,33.8,33.65,33.77,278400.0,27.0307,27.0707,26.9506,27.0467,278400.0
2009-12-18 12:30:00,33.77,33.84,33.76,33.8,114000.0,27.0467,27.1028,27.0387,27.0707,114000.0
2009-12-18 13:00:00,33.82,34.01,33.82,33.98,116800.0,27.0868,27.2389,27.0868,27.2149,116800.0
2009-12-18 13:30:00,33.98,33.99,33.94,33.95,64400.0,27.2149,27.2229,27.1829,27.1909,64400.0
2009-12-18 14:00:00,33.96,34.01,33.94,34.0,108000.0,27.1989,27.2389,27.1829,27.2309,108000.0
2009-12-18 14:30:00,34.0,34.02,33.95,33.99,121200.0,27.2309,27.2469,27.1909,27.2229,121200.0
2009-12-18 15:00:00,33.97,34.0,33.94,33.96,137800.0,27.2069,27.2309,27.1829,27.1989,137800.0
2009-12-18 15:30:00,33.96,34.25,33.94,34.2,485800.0,27.1989,27.4312,27.1829,27.3911,485800.0
2009-12-21 09:00:00,34.02,34.02,34.02,34.02,1200.0,27.2469,27.2469,27.2469,27.2469,1200.0
2009-12-21 09:30:00,34.02,34.83,34.0,34.31,105000.0,27.2469,27.8957,27.2309,27.4792,105000.0
2009-12-21 10:00:00,34.4,34.53,34.38,34.43,52200.0,27.5513,27.6554,27.5353,27.5753,52200.0
2009-12-21 10:30:00,34.42,34.43,34.31,34.34,14400.0,27.5673,27.5753,27.4792,27.5032,14400.0
2009-12-21 11:00:00,34.38,34.42,34.28,34.32,36800.0,27.5353,27.5673,27.4552,27.4872,36800.0
2009-12-21 11:30:00,34.32,34.35,34.26,34.32,51400.0,27.4872,27.5112,27.4392,27.4872,51400.0
2009-12-21 12:00:00,34.32,34.35,34.27,34.3,19800.0,27.4872,27.5112,27.4472,27.4712,19800.0
2009-12-21 12:30:00,34.3,34.37,34.27,34.3,38200.0,27.4712,27.5273,27.4472,27.4712,38200.0
2009-12-21 13:00:00,34.29,34.3,34.23,34.23,25200.0,27.4632,27.4712,27.4151,27.4151,25200.0
2009-12-21 13:30:00,34.22,34.29,34.22,34.26,14400.0,27.4071,27.4632,27.4071,27.4392,14400.0
2009-12-21 14:00:00,34.26,34.29,34.24,34.24,30800.0,27.4392,27.4632,27.4231,27.4231,30800.0
2009-12-21 14:30:00,34.25,34.29,34.23,34.24,43200.0,27.4312,27.4632,27.4151,27.4231,43200.0
2009-12-21 15:00:00,34.24,34.24,34.09,34.09,148200.0,27.4231,27.4231,27.303,27.303,148200.0
2009-12-21 15:30:00,34.1,34.12,34.05,34.1,72000.0,27.311,27.327,27.271,27.311,72000.0
2009-12-21 16:00:00,34.15,34.51,34.0,34.0,12200.0,27.3511,27.6394,27.2309,27.2309,12200.0
2009-12-21 16:30:00,34.0,34.0,34.0,34.0,0.0,27.2309,27.2309,27.2309,27.2309,0.0
2009-12-22 09:30:00,33.99,35.25,33.81,34.19,360200.0,27.2229,28.2321,27.0788,27.3831,360200.0
2009-12-22 10:00:00,34.19,34.25,34.16,34.2,150200.0,27.3831,27.4312,27.3591,27.3911,150200.0
2009-12-22 10:30:00,34.24,34.25,34.15,34.17,194800.0,27.4231,27.4312,27.3511,27.3671,194800.0
2009-12-22 11:00:00,34.16,34.18,34.06,34.08,163600.0,27.3591,27.3751,27.279,27.295,163600.0
2009-12-22 11:30:00,34.07,34.1,33.98,34.01,89600.0,27.287,27.311,27.2149,27.2389,89600.0
2009-12-22 12:00:00,34.01,34.16,34.0,34.14,80600.0,27.2389,27.3591,27.2309,27.3431,80600.0
2009-12-22 12:30:00,34.14,34.14,34.05,34.13,28000.0,27.3431,27.3431,27.271,27.335,28000.0
2009-12-22 13:00:00,34.13,34.14,34.08,34.09,347000.0,27.335,27.3431,27.295,27.303,347000.0
2009-12-22 13:30:00,34.12,34.12,34.08,34.12,99000.0,27.327,27.327,27.295,27.327,99000.0
2009-12-22 14:00:00,34.09,34.16,34.08,34.15,54800.0,27.303,27.3591,27.295,27.3511,54800.0
2009-12-22 14:30:00,34.14,34.24,34.13,34.23,211400.0,27.3431,27.4231,27.335,27.4151,211400.0
2009-12-22 15:00:00,34.23,34.24,34.02,34.16,73200.0,27.4151,27.4231,27.2469,27.3591,73200.0
2009-12-22 15:30:00,34.16,34.17,34.01,34.06,104800.0,27.3591,27.3671,27.2389,27.279,104800.0
2009-12-22 16:00:00,34.14,34.14,34.14,34.14,4000.0,27.3431,27.3431,27.3431,27.3431,4000.0
2009-12-22 16:30:00,34.14,34.14,34.14,34.14,0.0,27.3431,27.3431,27.3431,27.3431,0.0
2009-12-23 09:30:00,34.13,34.26,33.92,34.0,10800.0,27.335,27.4392,27.1669,27.2309,10800.0
2009-12-23 10:00:00,34.0,34.0,33.84,33.98,36600.0,27.2309,27.2309,27.1028,27.2149,36600.0
2009-12-23 10:30:00,33.97,34.0,33.78,33.93,36400.0,27.2069,27.2309,27.0547,27.1749,36400.0
2009-12-23 11:00:00,33.92,33.97,33.92,33.95,2800.0,27.1669,27.2069,27.1669,27.1909,2800.0
2009-12-23 11:30:00,33.95,34.01,33.93,34.01,6000.0,27.1909,27.2389,27.1749,27.2389,6000.0
2009-12-23 12:00:00,34.01,34.06,34.0,34.01,22000.0,27.2389,27.279,27.2309,27.2389,22000.0
2009-12-23 12:30:00,34.0,34.02,33.99,34.01,23800.0,27.2309,27.2469,27.2229,27.2389,23800.0
2009-12-23 13:00:00,33.99,34.05,33.99,34.01,11000.0,27.2229,27.271,27.2229,27.2389,11000.0
2009-12-23 13:30:00,34.01,34.09,33.99,34.05,10800.0,27.2389,27.303,27.2229,27.271,10800.0
2009-12-23 14:00:00,34.04,34.08,34.01,34.04,21000.0,27.263,27.295,27.2389,27.263,21000.0
2009-12-23 14:30:00,34.04,34.04,34.0,34.02,23800.0,27.263,27.263,27.2309,27.2469,23800.0
2009-12-23 15:00:00,34.01,34.12,34.0,34.02,15800.0,27.2389,27.327,27.2309,27.2469,15800.0
2009-12-23 15:30:00,34.02,34.05,33.88,34.0,50400.0,27.2469,27.271,27.1348,27.2309,50400.0
2009-12-23 16:00:00,34.0,34.0,34.0,34.0,0.0,27.2309,27.2309,27.2309,27.2309,0.0
2009-12-23 16:30:00,34.0,34.0,34.0,34.0,0.0,27.2309,27.2309,27.2309,27.2309,0.0
2009-12-24 09:30:00,34.0,34.0,33.97,34.0,3200.0,27.2309,27.2309,27.2069,27.2309,3200.0
2009-12-24 10:00:00,33.99,34.14,33.93,33.99,14800.0,27.2229,27.3431,27.1749,27.2229,14800.0
2009-12-24 10:30:00,33.97,34.07,33.97,34.0,45400.0,27.2069,27.287,27.2069,27.2309,45400.0
2009-12-24 11:00:00,34.02,34.06,33.98,33.98,1400.0,27.2469,27.279,27.2149,27.2149,1400.0
2009-12-24 11:30:00,33.98,34.04,33.97,33.99,6000.0,27.2149,27.263,27.2069,27.2229,6000.0
2009-12-24 12:00:00,33.98,34.06,33.98,34.06,2800.0,27.2149,27.279,27.2149,27.279,2800.0
2009-12-24 12:30:00,34.06,34.1,33.98,33.98,5000.0,27.279,27.311,27.2149,27.2149,5000.0
2009-12-28 09:30:00,34.25,34.9,34.22,34.63,69200.0,27.4312,27.9517,27.4071,27.7355,69200.0
2009-12-28 10:00:00,34.62,34.63,34.16,34.24,77400.0,27.7275,27.7355,27.3591,27.4231,77400.0
2009-12-28 10:30:00,34.24,34.35,34.24,34.3,29200.0,27.4231,27.5112,27.4231,27.4712,29200.0
2009-12-28 11:00:00,34.27,34.35,34.21,34.35,17400.0,27.4472,27.5112,27.3991,27.5112,17400.0
2009-12-28 11:30:00,34.33,34.33,34.2,34.2,1800.0,27.4952,27.4952,27.3911,27.3911,1800.0
2009-12-28 12:00:00,34.15,34.32,34.15,34.21,8000.0,27.3511,27.4872,27.3511,27.3991,8000.0
2009-12-28 12:30:00,34.13,34.23,34.03,34.1,11800.0,27.335,27.4151,27.255,27.311,11800.0
2009-12-28 13:00:00,34.13,34.22,34.05,34.22,9000.0,27.335,27.4071,27.271,27.4071,9000.0
2009-12-28 13:30:00,34.21,34.25,34.12,34.19,7400.0,27.3991,27.4312,27.327,27.3831,7400.0
2009-12-28 14:00:00,34.2,34.27,34.2,34.22,2800.0,27.3911,27.4472,27.3911,27.4071,2800.0
2009-12-28 14:30:00,34.17,34.18,34.03,34.1,65200.0,27.3671,27.3751,27.255,27.311,65200.0
2009-12-28 15:00:00,34.08,34.18,34.07,34.08,6200.0,27.295,27.3751,27.287,27.295,6200.0
2009-12-28 15:30:00,34.08,34.25,34.08,34.12,21200.0,27.295,27.4312,27.295,27.327,21200.0
2009-12-28 16:00:00,34.12,34.12,34.12,34.12,5600.0,27.327,27.327,27.327,27.327,5600.0
2009-12-28 16:30:00,34.58,34.58,34.58,34.58,100000.0,27.6955,27.6955,27.6955,27.6955,100000.0
2009-12-29 09:30:00,34.3,34.3,33.95,33.99,10000.0,27.4712,27.4712,27.1909,27.2229,10000.0
2009-12-29 10:00:00,33.99,34.1,33.96,34.02,28200.0,27.2229,27.311,27.1989,27.2469,28200.0
2009-12-29 10:30:00,34.05,34.1,34.02,34.1,23400.0,27.271,27.311,27.2469,27.311,23400.0
2009-12-29 11:00:00,34.08,34.3,34.08,34.24,44400.0,27.295,27.4712,27.295,27.4231,44400.0
2009-12-29 11:30:00,34.27,34.29,34.21,34.24,30400.0,27.4472,27.4632,27.3991,27.4231,30400.0
2009-12-29 12:00:00,34.25,34.3,34.24,34.24,43600.0,27.4312,27.4712,27.4231,27.4231,43600.0
2009-12-29 12:30:00,34.25,34.3,34.24,34.27,17800.0,27.4312,27.4712,27.4231,27.4472,17800.0
2009-12-29 13:00:00,34.27,34.3,34.25,34.29,69400.0,27.4472,27.4712,27.4312,27.4632,69400.0
2009-12-29 13:30:00,34.28,34.3,34.27,34.27,25200.0,27.4552,27.4712,27.4472,27.4472,25200.0
2009-12-29 14:00:00,34.27,34.29,34.23,34.25,17200.0,27.4472,27.4632,27.4151,27.4312,17200.0
2009-12-29 14:30:00,34.25,34.25,34.13,34.17,29200.0,27.4312,27.4312,27.335,27.3671,29200.0
2009-12-29 15:00:00,34.17,34.3,34.16,34.29,28200.0,27.3671,27.4712,27.3591,27.4632,28200.0
2009-12-29 15:30:00,34.29,34.3,34.24,34.29,51000.0,27.4632,27.4712,27.4231,27.4632,51000.0
2009-12-29 16:00:00,34.29,34.29,34.29,34.29,400.0,27.4632,27.4632,27.4632,27.4632,400.0
2009-12-29 16:30:00,34.29,34.29,34.29,34.29,0.0,27.4632,27.4632,27.4632,27.4632,0.0
2009-12-30 09:30:00,34.3,34.35,34.15,34.27,6600.0,27.4712,27.5112,27.3511,27.4472,6600.0
2009-12-30 10:00:00,34.24,34.31,33.93,33.98,18000.0,27.4231,27.4792,27.1749,27.2149,18000.0
2009-12-30 10:30:00,33.98,34.05,33.93,34.0,15600.0,27.2149,27.271,27.1749,27.2309,15600.0
2009-12-30 11:00:00,33.99,34.05,33.55,33.85,269800.0,27.2229,27.271,26.8705,27.1108,269800.0
2009-12-30 11:30:00,33.85,33.96,33.84,33.88,81000.0,27.1108,27.1989,27.1028,27.1348,81000.0
2009-12-30 12:00:00,33.89,34.0,33.88,33.99,41800.0,27.1428,27.2309,27.1348,27.2229,41800.0
2009-12-30 12:30:00,33.99,34.06,33.99,34.01,220400.0,27.2229,27.279,27.2229,27.2389,220400.0
2009-12-30 13:00:00,34.04,34.07,33.98,33.98,18200.0,27.263,27.287,27.2149,27.2149,18200.0
2009-12-30 13:30:00,33.99,34.03,33.96,34.0,129000.0,27.2229,27.255,27.1989,27.2309,129000.0
2009-12-30 14:00:00,34.01,34.07,33.99,34.01,31000.0,27.2389,27.287,27.2229,27.2389,31000.0
2009-12-30 14:30:00,34.02,34.06,34.0,34.03,12600.0,27.2469,27.279,27.2309,27.255,12600.0
2009-12-30 15:00:00,34.02,34.04,33.99,34.0,32800.0,27.2469,27.263,27.2229,27.2309,32800.0
2009-12-30 15:30:00,34.0,34.02,34.0,34.02,42000.0,27.2309,27.2469,27.2309,27.2469,42000.0
2009-12-30 16:00:00,34.02,34.02,34.02,34.02,0.0,27.2469,27.2469,27.2469,27.2469,0.0
2009-12-30 16:30:00,34.02,34.02,34.02,34.02,0.0,27.2469,27.2469,27.2469,27.2469,0.0
2009-12-31 09:30:00,34.02,34.07,33.9,33.99,40600.0,27.2469,27.287,27.1508,27.2229,40600.0
2009-12-31 10:00:00,34.0,34.02,33.99,34.02,20800.0,27.2309,27.2469,27.2229,27.2469,20800.0
2009-12-31 10:30:00,34.02,34.02,34.0,34.0,42000.0,27.2469,27.2469,27.2309,27.2309,42000.0
2009-12-31 11:00:00,34.0,34.0,33.99,33.99,45400.0,27.2309,27.2309,27.2229,27.2229,45400.0
2009-12-31 11:30:00,33.99,34.0,33.99,34.0,13400.0,27.2229,27.2309,27.2229,27.2309,13400.0
2009-12-31 12:00:00,33.99,34.02,33.91,33.92,174200.0,27.2229,27.2469,27.1588,27.1669,174200.0
2009-12-31 12:30:00,33.93,33.99,33.9,33.97,6200.0,27.1749,27.2229,27.1508,27.2069,6200.0
2009-12-31 13:00:00,33.99,34.0,33.97,33.99,19400.0,27.2229,27.2309,27.2069,27.2229,19400.0
2009-12-31 13:30:00,34.0,34.0,33.99,34.0,4800.0,27.2309,27.2309,27.2229,27.2309,4800.0
2009-12-31 14:00:00,34.0,34.01,33.99,34.0,19000.0,27.2309,27.2389,27.2229,27.2309,19000.0
2009-12-31 14:30:00,34.0,34.07,34.0,34.01,14000.0,27.2309,27.287,27.2309,27.2389,14000.0
2009-12-31 15:00:00,34.0,34.06,33.97,33.97,14800.0,27.2309,27.279,27.2069,27.2069,14800.0
2009-12-31 15:30:00,33.97,34.02,33.74,33.82,114200.0,27.2069,27.2469,27.0227,27.0868,114200.0
2010-01-04 09:00:00,33.87,33.87,33.87,33.87,600.0,27.1268,27.1268,27.1268,27.1268,600.0
2010-01-04 09:30:00,34.49,34.91,34.0,34.7,92400.0,27.6234,27.9598,27.2309,27.7916,92400.0
2010-01-04 10:00:00,34.68,34.8,34.62,34.68,94800.0,27.7755,27.8717,27.7275,27.7755,94800.0
2010-01-04 10:30:00,34.68,34.68,34.66,34.68,66000.0,27.7755,27.7755,27.7595,27.7755,66000.0
2010-01-04 11:00:00,34.68,34.68,34.66,34.68,128600.0,27.7755,27.7755,27.7595,27.7755,128600.0
2010-01-04 11:30:00,34.68,34.76,34.68,34.75,53400.0,27.7755,27.8396,27.7755,27.8316,53400.0
2010-01-04 12:00:00,34.74,34.91,34.65,34.68,278000.0,27.8236,27.9598,27.7515,27.7755,278000.0
2010-01-04 12:30:00,34.68,34.73,34.54,34.69,51600.0,27.7755,27.8156,27.6634,27.7836,51600.0
2010-01-04 13:00:00,34.69,34.71,34.67,34.69,115600.0,27.7836,27.7996,27.7675,27.7836,115600.0
2010-01-04 13:30:00,34.69,34.79,34.65,34.66,93000.0,27.7836,27.8636,27.7515,27.7595,93000.0
2010-01-04 14:00:00,34.66,34.74,34.65,34.69,76200.0,27.7595,27.8236,27.7515,27.7836,76200.0
2010-01-04 14:30:00,34.69,34.7,34.6,34.68,57200.0,27.7836,27.7916,27.7115,27.7755,57200.0
2010-01-04 15:00:00,34.68,34.74,34.65,34.7,42600.0,27.7755,27.8236,27.7515,27.7916,42600.0
2010-01-04 15:30:00,34.7,34.72,34.63,34.68,205200.0,27.7916,27.8076,27.7355,27.7755,205200.0
2010-01-04 16:00:00,34.68,34.68,34.68,34.68,11600.0,27.7755,27.7755,27.7755,27.7755,11600.0
2010-01-04 16:30:00,34.68,34.68,34.68,34.68,0.0,27.7755,27.7755,27.7755,27.7755,0.0
2010-01-05 09:30:00,35.15,35.58,35.06,35.58,119000.0,28.152,28.4964,28.0799,28.4964,119000.0
2010-01-05 10:00:00,35.5,35.6,35.15,35.32,238000.0,28.4323,28.5124,28.152,28.2881,238000.0
2010-01-05 10:30:00,35.32,35.4,35.31,35.37,204600.0,28.2881,28.3522,28.2801,28.3282,204600.0
2010-01-05 11:00:00,35.38,35.5,35.35,35.48,195800.0,28.3362,28.4323,28.3122,28.4163,195800.0
2010-01-05 11:30:00,35.48,35.49,35.27,35.37,154800.0,28.4163,28.4243,28.2481,28.3282,154800.0
2010-01-05 12:00:00,35.37,35.68,35.35,35.6,300400.0,28.3282,28.5765,28.3122,28.5124,300400.0
2010-01-05 12:30:00,35.59,35.6,35.43,35.48,117600.0,28.5044,28.5124,28.3762,28.4163,117600.0
2010-01-05 13:00:00,35.45,35.63,35.45,35.53,84400.0,28.3922,28.5364,28.3922,28.4563,84400.0
2010-01-05 13:30:00,35.53,35.6,35.5,35.59,136200.0,28.4563,28.5124,28.4323,28.5044,136200.0
2010-01-05 14:00:00,35.59,35.68,35.46,35.55,261200.0,28.5044,28.5765,28.4003,28.4723,261200.0
2010-01-05 14:30:00,35.55,35.66,35.54,35.6,138400.0,28.4723,28.5604,28.4643,28.5124,138400.0
2010-01-05 15:00:00,35.61,36.02,35.6,35.85,102400.0,28.5204,28.8488,28.5124,28.7126,102400.0
2010-01-05 15:30:00,35.85,36.02,35.8,35.84,563200.0,28.7126,28.8488,28.6726,28.7046,563200.0
2010-01-05 16:00:00,35.87,35.87,35.87,35.87,8400.0,28.7286,28.7286,28.7286,28.7286,8400.0
2010-01-05 16:30:00,35.87,35.87,35.87,35.87,0.0,28.7286,28.7286,28.7286,28.7286,0.0
2010-01-06 09:30:00,35.96,36.17,35.87,36.0,234800.0,28.8007,28.9689,28.7286,28.8327,234800.0
2010-01-06 10:00:00,36.0,36.06,35.99,36.01,336800.0,28.8327,28.8808,28.8247,28.8408,336800.0
2010-01-06 10:30:00,36.01,36.13,36.01,36.05,142400.0,28.8408,28.9369,28.8408,28.8728,142400.0
2010-01-06 11:00:00,36.04,36.13,35.93,36.1,206400.0,28.8648,28.9369,28.7767,28.9128,206400.0
2010-01-06 11:30:00,36.1,36.14,36.08,36.13,179600.0,28.9128,28.9449,28.8968,28.9369,179600.0
2010-01-06 12:00:00,36.13,36.17,36.12,36.12,180400.0,28.9369,28.9689,28.9289,28.9289,180400.0
2010-01-06 12:30:00,36.12,36.17,36.02,36.1,191200.0,28.9289,28.9689,28.8488,28.9128,191200.0
2010-01-06 13:00:00,36.1,36.64,36.1,36.48,99400.0,28.9128,29.3453,28.9128,29.2172,99400.0
2010-01-06 13:30:00,36.47,36.5,36.35,36.38,161400.0,29.2092,29.2332,29.1131,29.1371,161400.0
2010-01-06 14:00:00,36.41,36.45,36.38,36.45,154000.0,29.1611,29.1932,29.1371,29.1932,154000.0
2010-01-06 14:30:00,36.45,36.55,36.42,36.5,387800.0,29.1932,29.2732,29.1691,29.2332,387800.0
2010-01-06 15:00:00,36.5,36.52,36.26,36.27,251800.0,29.2332,29.2492,29.041,29.049,251800.0
2010-01-06 15:30:00,36.29,36.32,36.19,36.21,737400.0,29.065,29.089,28.9849,29.0009,737400.0
2010-01-06 16:00:00,36.21,36.21,36.02,36.02,13000.0,29.0009,29.0009,28.8488,28.8488,13000.0
2010-01-06 16:30:00,36.02,36.02,36.02,36.02,0.0,28.8488,28.8488,28.8488,28.8488,0.0
2010-01-07 09:30:00,36.52,36.65,36.33,36.38,113600.0,29.2492,29.3533,29.097,29.1371,113600.0
2010-01-07 10:00:00,36.33,36.38,36.13,36.24,74600.0,29.097,29.1371,28.9369,29.025,74600.0
2010-01-07 10:30:00,36.22,36.25,36.19,36.22,37000.0,29.0089,29.033,28.9849,29.0089,37000.0
2010-01-07 11:00:00,36.24,36.27,36.07,36.19,178400.0,29.025,29.049,28.8888,28.9849,178400.0
2010-01-07 11:30:00,36.19,36.21,36.1,36.1,52200.0,28.9849,29.0009,28.9128,28.9128,52200.0
2010-01-07 12:00:00,36.1,36.17,36.06,36.16,49800.0,28.9128,28.9689,28.8808,28.9609,49800.0
2010-01-07 12:30:00,36.16,36.17,36.05,36.16,35000.0,28.9609,28.9689,28.8728,28.9609,35000.0
2010-01-07 13:00:00,36.12,36.27,36.1,36.16,62800.0,28.9289,29.049,28.9128,28.9609,62800.0
2010-01-07 13:30:00,36.18,36.18,36.1,36.18,67000.0,28.9769,28.9769,28.9128,28.9769,67000.0
2010-01-07 14:00:00,36.18,36.19,36.06,36.09,61200.0,28.9769,28.9849,28.8808,28.9048,61200.0
2010-01-07 14:30:00,36.1,36.19,36.1,36.18,149000.0,28.9128,28.9849,28.9128,28.9769,149000.0
2010-01-07 15:00:00,36.18,36.19,36.04,36.12,293200.0,28.9769,28.9849,28.8648,28.9289,293200.0
2010-01-07 15:30:00,36.12,36.15,35.95,36.06,190400.0,28.9289,28.9529,28.7927,28.8808,190400.0
2010-01-08 09:30:00,36.39,36.87,36.16,36.45,220000.0,29.1451,29.5295,28.9609,29.1932,220000.0
2010-01-08 10:00:00,36.45,36.5,36.43,36.5,240800.0,29.1932,29.2332,29.1771,29.2332,240800.0
2010-01-08 10:30:00,36.5,36.5,36.39,36.45,148600.0,29.2332,29.2332,29.1451,29.1932,148600.0
2010-01-08 11:00:00,36.46,36.46,36.38,36.43,74200.0,29.2012,29.2012,29.1371,29.1771,74200.0
2010-01-08 11:30:00,36.43,36.5,36.4,36.47,318600.0,29.1771,29.2332,29.1531,29.2092,318600.0
2010-01-08 12:00:00,36.47,36.47,36.4,36.43,292400.0,29.2092,29.2092,29.1531,29.1771,292400.0
2010-01-08 12:30:00,36.43,36.45,36.39,36.43,216600.0,29.1771,29.1932,29.1451,29.1771,216600.0
2010-01-08 13:00:00,36.43,36.44,36.38,36.41,146800.0,29.1771,29.1851,29.1371,29.1611,146800.0
2010-01-08 13:30:00,36.41,36.43,36.33,36.35,156600.0,29.1611,29.1771,29.097,29.1131,156600.0
2010-01-08 14:00:00,36.35,36.38,36.3,36.38,269200.0,29.1131,29.1371,29.073,29.1371,269200.0
2010-01-08 14:30:00,36.37,36.4,36.2,36.22,251800.0,29.1291,29.1531,28.9929,29.0089,251800.0
2010-01-08 15:00:00,36.22,36.34,36.17,36.24,311600.0,29.0089,29.1051,28.9689,29.025,311600.0
2010-01-08 15:30:00,36.24,36.3,36.15,36.21,232800.0,29.025,29.073,28.9529,29.0009,232800.0
2010-01-11 09:30:00,36.35,36.47,36.34,36.35,191000.0,29.1131,29.2092,29.1051,29.1131,191000.0
2010-01-11 10:00:00,36.34,36.35,36.16,36.26,117800.0,29.1051,29.1131,28.9609,29.041,117800.0
2010-01-11 10:30:00,36.27,36.33,36.23,36.31,149600.0,29.049,29.097,29.017,29.081,149600.0
2010-01-11 11:00:00,36.33,36.33,36.2,36.27,156600.0,29.097,29.097,28.9929,29.049,156600.0
2010-01-11 11:30:00,36.26,36.32,36.19,36.2,94400.0,29.041,29.089,28.9849,28.9929,94400.0
2010-01-11 12:00:00,36.2,36.2,36.15,36.2,154600.0,28.9929,28.9929,28.9529,28.9929,154600.0
2010-01-11 12:30:00,36.2,36.2,35.99,36.12,68400.0,28.9929,28.9929,28.8247,28.9289,68400.0
2010-01-11 13:00:00,36.13,36.15,36.12,36.15,44600.0,28.9369,28.9529,28.9289,28.9529,44600.0
2010-01-11 13:30:00,36.15,36.15,36.13,36.15,103400.0,28.9529,28.9529,28.9369,28.9529,103400.0
2010-01-11 14:00:00,36.15,36.15,36.13,36.15,93000.0,28.9529,28.9529,28.9369,28.9529,93000.0
2010-01-11 14:30:00,36.15,36.27,36.15,36.27,314200.0,28.9529,29.049,28.9529,29.049,314200.0
2010-01-11 15:00:00,36.3,36.3,36.2,36.23,248600.0,29.073,29.073,28.9929,29.017,248600.0
2010-01-11 15:30:00,36.23,36.23,35.95,36.0,320200.0,29.017,29.017,28.7927,28.8327,320200.0
2010-01-11 16:00:00,35.99,36.07,35.99,36.07,19000.0,28.8247,28.8888,28.8247,28.8888,19000.0
2010-01-11 16:30:00,36.07,36.07,36.07,36.07,0.0,28.8888,28.8888,28.8888,28.8888,0.0
2010-01-12 09:30:00,36.06,36.06,35.59,35.63,48000.0,28.8808,28.8808,28.5044,28.5364,48000.0
2010-01-12 10:00:00,35.7,35.78,35.51,35.66,154400.0,28.5925,28.6565,28.4403,28.5604,154400.0
2010-01-12 10:30:00,35.68,35.76,35.6,35.65,107200.0,28.5765,28.6405,28.5124,28.5524,107200.0
2010-01-12 11:00:00,35.63,35.69,35.63,35.63,31800.0,28.5364,28.5845,28.5364,28.5364,31800.0
2010-01-12 11:30:00,35.65,35.65,35.33,35.33,53600.0,28.5524,28.5524,28.2961,28.2961,53600.0
2010-01-12 12:00:00,35.39,35.46,35.15,35.16,54600.0,28.3442,28.4003,28.152,28.16,54600.0
2010-01-12 12:30:00,35.16,35.24,35.11,35.19,50400.0,28.16,28.2241,28.1199,28.184,50400.0
2010-01-12 13:00:00,35.18,35.2,35.08,35.09,71800.0,28.176,28.192,28.0959,28.1039,71800.0
2010-01-12 13:30:00,35.11,35.19,35.06,35.15,170800.0,28.1199,28.184,28.0799,28.152,170800.0
2010-01-12 14:00:00,35.15,35.21,35.09,35.21,86600.0,28.152,28.2,28.1039,28.2,86600.0
2010-01-12 14:30:00,35.21,35.26,35.14,35.16,118600.0,28.2,28.2401,28.144,28.16,118600.0
2010-01-12 15:00:00,35.17,35.35,35.17,35.35,207200.0,28.168,28.3122,28.168,28.3122,207200.0
2010-01-12 15:30:00,35.35,35.6,35.3,35.48,251600.0,28.3122,28.5124,28.2721,28.4163,251600.0
2010-01-12 16:00:00,35.52,35.52,35.41,35.41,10800.0,28.4483,28.4483,28.3602,28.3602,10800.0
2010-01-12 16:30:00,35.41,35.41,35.41,35.41,0.0,28.3602,28.3602,28.3602,28.3602,0.0
2010-01-13 09:00:00,35.88,35.95,35.88,35.92,4400.0,28.7366,28.7927,28.7366,28.7687,4400.0
2010-01-13 09:30:00,36.01,36.2,35.48,35.52,335200.0,28.8408,28.9929,28.4163,28.4483,335200.0
2010-01-13 10:00:00,35.52,35.52,34.85,34.92,320200.0,28.4483,28.4483,27.9117,27.9678,320200.0
2010-01-13 10:30:00,34.96,35.16,34.88,34.99,353200.0,27.9998,28.16,27.9357,28.0238,353200.0
2010-01-13 11:00:00,34.98,35.1,34.98,35.08,170200.0,28.0158,28.1119,28.0158,28.0959,170200.0
2010-01-13 11:30:00,35.09,35.22,35.06,35.1,254200.0,28.1039,28.208,28.0799,28.1119,254200.0
2010-01-13 12:00:00,35.15,35.19,35.1,35.15,144000.0,28.152,28.184,28.1119,28.152,144000.0
2010-01-13 12:30:00,35.14,35.22,35.1,35.17,193400.0,28.144,28.208,28.1119,28.168,193400.0
2010-01-13 13:00:00,35.17,35.23,35.11,35.15,107400.0,28.168,28.216,28.1199,28.152,107400.0
2010-01-13 13:30:00,35.15,35.26,35.13,35.24,255800.0,28.152,28.2401,28.136,28.2241,255800.0
2010-01-13 14:00:00,35.24,35.42,35.17,35.24,77800.0,28.2241,28.3682,28.168,28.2241,77800.0
2010-01-13 14:30:00,35.23,35.43,35.21,35.23,118000.0,28.216,28.3762,28.2,28.216,118000.0
2010-01-13 15:00:00,35.23,35.65,35.21,35.57,290200.0,28.216,28.5524,28.2,28.4884,290200.0
2010-01-13 15:30:00,35.58,35.69,35.5,35.66,445600.0,28.4964,28.5845,28.4323,28.5604,445600.0
2010-01-13 16:00:00,35.67,35.67,35.47,35.48,29400.0,28.5684,28.5684,28.4083,28.4163,29400.0
2010-01-13 16:30:00,35.65,35.65,35.56,35.56,37800.0,28.5524,28.5524,28.4803,28.4803,37800.0
2010-01-14 09:30:00,35.43,35.65,35.41,35.62,381400.0,28.3762,28.5524,28.3602,28.5284,381400.0
2010-01-14 10:00:00,35.6,35.67,35.6,35.63,323000.0,28.5124,28.5684,28.5124,28.5364,323000.0
2010-01-14 10:30:00,35.63,35.68,35.55,35.62,138800.0,28.5364,28.5765,28.4723,28.5284,138800.0
2010-01-14 11:00:00,35.63,35.63,35.54,35.54,178600.0,28.5364,28.5364,28.4643,28.4643,178600.0
2010-01-14 11:30:00,35.53,35.59,35.5,35.58,422000.0,28.4563,28.5044,28.4323,28.4964,422000.0
2010-01-14 12:00:00,35.58,35.62,35.58,35.59,27800.0,28.4964,28.5284,28.4964,28.5044,27800.0
2010-01-14 12:30:00,35.62,35.65,35.62,35.65,104000.0,28.5284,28.5524,28.5284,28.5524,104000.0
2010-01-14 13:00:00,35.65,35.73,35.63,35.65,109400.0,28.5524,28.6165,28.5364,28.5524,109400.0
2010-01-14 13:30:00,35.65,35.66,35.62,35.65,18600.0,28.5524,28.5604,28.5284,28.5524,18600.0
2010-01-14 14:00:00,35.65,35.65,35.6,35.63,108200.0,28.5524,28.5524,28.5124,28.5364,108200.0
2010-01-14 14:30:00,35.63,35.79,35.63,35.73,38000.0,28.5364,28.6646,28.5364,28.6165,38000.0
2010-01-14 15:00:00,35.75,35.88,35.74,35.88,36600.0,28.6325,28.7366,28.6245,28.7366,36600.0
2010-01-14 15:30:00,35.86,35.87,35.63,35.7,131000.0,28.7206,28.7286,28.5364,28.5925,131000.0
2010-01-15 09:30:00,35.66,35.85,35.66,35.77,159000.0,28.5604,28.7126,28.5604,28.6485,159000.0
2010-01-15 10:00:00,35.75,35.77,35.73,35.77,229600.0,28.6325,28.6485,28.6165,28.6485,229600.0
2010-01-15 10:30:00,35.77,35.77,35.69,35.74,23400.0,28.6485,28.6485,28.5845,28.6245,23400.0
2010-01-15 11:00:00,35.74,35.74,35.52,35.63,78200.0,28.6245,28.6245,28.4483,28.5364,78200.0
2010-01-15 11:30:00,35.63,35.66,35.63,35.63,17000.0,28.5364,28.5604,28.5364,28.5364,17000.0
2010-01-15 12:00:00,35.65,35.65,35.57,35.57,45200.0,28.5524,28.5524,28.4884,28.4884,45200.0
2010-01-15 12:30:00,35.57,35.63,35.57,35.58,53200.0,28.4884,28.5364,28.4884,28.4964,53200.0
2010-01-15 13:00:00,35.58,35.61,35.58,35.6,15600.0,28.4964,28.5204,28.4964,28.5124,15600.0
2010-01-15 13:30:00,35.6,35.6,35.56,35.57,29200.0,28.5124,28.5124,28.4803,28.4884,29200.0
2010-01-15 14:00:00,35.57,35.65,35.57,35.64,55200.0,28.4884,28.5524,28.4884,28.5444,55200.0
2010-01-15 14:30:00,35.65,35.65,35.63,35.63,41800.0,28.5524,28.5524,28.5364,28.5364,41800.0
2010-01-15 15:00:00,35.63,35.68,35.63,35.68,101600.0,28.5364,28.5765,28.5364,28.5765,101600.0
2010-01-15 15:30:00,35.68,35.7,35.63,35.63,111400.0,28.5765,28.5925,28.5364,28.5364,111400.0
2010-01-19 09:30:00,35.85,35.85,35.49,35.63,62200.0,28.7126,28.7126,28.4243,28.5364,62200.0
2010-01-19 10:00:00,35.63,35.65,35.55,35.61,159600.0,28.5364,28.5524,28.4723,28.5204,159600.0
2010-01-19 10:30:00,35.59,35.64,35.55,35.63,75200.0,28.5044,28.5444,28.4723,28.5364,75200.0
2010-01-19 11:00:00,35.63,35.63,35.55,35.59,77600.0,28.5364,28.5364,28.4723,28.5044,77600.0
2010-01-19 11:30:00,35.6,35.6,35.47,35.53,54400.0,28.5124,28.5124,28.4083,28.4563,54400.0
2010-01-19 12:00:00,35.54,35.57,35.46,35.49,46200.0,28.4643,28.4884,28.4003,28.4243,46200.0
2010-01-19 12:30:00,35.49,35.52,35.48,35.51,36000.0,28.4243,28.4483,28.4163,28.4403,36000.0
2010-01-19 13:00:00,35.5,35.51,35.48,35.5,33200.0,28.4323,28.4403,28.4163,28.4323,33200.0
2010-01-19 13:30:00,35.5,35.52,35.48,35.49,47400.0,28.4323,28.4483,28.4163,28.4243,47400.0
2010-01-19 14:00:00,35.49,35.5,35.49,35.5,53200.0,28.4243,28.4323,28.4243,28.4323,53200.0
2010-01-19 14:30:00,35.5,35.5,35.49,35.5,41800.0,28.4323,28.4323,28.4243,28.4323,41800.0
2010-01-19 15:00:00,35.5,35.55,35.49,35.52,107800.0,28.4323,28.4723,28.4243,28.4483,107800.0
2010-01-19 15:30:00,35.54,35.56,35.48,35.5,194400.0,28.4643,28.4803,28.4163,28.4323,194400.0
2010-01-19 16:00:00,35.5,35.68,35.5,35.68,16000.0,28.4323,28.5765,28.4323,28.5765,16000.0
2010-01-19 16:30:00,35.68,35.68,35.68,35.68,0.0,28.5765,28.5765,28.5765,28.5765,0.0
2010-01-20 09:30:00,35.73,35.73,35.25,35.45,26400.0,28.6165,28.6165,28.2321,28.3922,26400.0
2010-01-20 10:00:00,35.47,35.49,35.35,35.35,65000.0,28.4083,28.4243,28.3122,28.3122,65000.0
2010-01-20 10:30:00,35.38,35.38,35.25,35.29,23800.0,28.3362,28.3362,28.2321,28.2641,23800.0
2010-01-20 11:00:00,35.3,35.3,35.11,35.11,13800.0,28.2721,28.2721,28.1199,28.1199,13800.0
2010-01-20 11:30:00,35.12,35.3,35.11,35.25,20600.0,28.1279,28.2721,28.1199,28.2321,20600.0
2010-01-20 12:00:00,35.29,35.3,35.19,35.21,34800.0,28.2641,28.2721,28.184,28.2,34800.0
2010-01-20 12:30:00,35.21,35.21,35.19,35.2,27800.0,28.2,28.2,28.184,28.192,27800.0
2010-01-20 13:00:00,35.2,35.2,35.2,35.2,17000.0,28.192,28.192,28.192,28.192,17000.0
2010-01-20 13:30:00,35.2,35.25,35.19,35.22,73800.0,28.192,28.2321,28.184,28.208,73800.0
2010-01-20 14:00:00,35.22,35.33,35.19,35.29,61200.0,28.208,28.2961,28.184,28.2641,61200.0
2010-01-20 14:30:00,35.26,35.57,35.26,35.55,100400.0,28.2401,28.4884,28.2401,28.4723,100400.0
2010-01-20 15:00:00,35.54,35.57,35.46,35.57,83800.0,28.4643,28.4884,28.4003,28.4884,83800.0
2010-01-20 15:30:00,35.57,35.57,35.47,35.5,113200.0,28.4884,28.4884,28.4083,28.4323,113200.0
2010-01-20 16:00:00,35.52,35.52,35.52,35.52,400.0,28.4483,28.4483,28.4483,28.4483,400.0
2010-01-20 16:30:00,35.52,35.52,35.52,35.52,0.0,28.4483,28.4483,28.4483,28.4483,0.0
2010-01-21 09:30:00,35.6,35.95,35.22,35.74,58000.0,28.5124,28.7927,28.208,28.6245,58000.0
2010-01-21 10:00:00,35.69,35.74,35.55,35.6,82600.0,28.5845,28.6245,28.4723,28.5124,82600.0
2010-01-21 10:30:00,35.62,35.64,35.42,35.52,92600.0,28.5284,28.5444,28.3682,28.4483,92600.0
2010-01-21 11:00:00,35.52,35.58,35.49,35.49,78000.0,28.4483,28.4964,28.4243,28.4243,78000.0
2010-01-21 11:30:00,35.5,35.52,35.48,35.48,61600.0,28.4323,28.4483,28.4163,28.4163,61600.0
2010-01-21 12:00:00,35.49,35.5,35.26,35.28,105000.0,28.4243,28.4323,28.2401,28.2561,105000.0
2010-01-21 12:30:00,35.29,35.49,35.25,35.38,60400.0,28.2641,28.4243,28.2321,28.3362,60400.0
2010-01-21 13:00:00,35.38,35.43,35.3,35.35,38600.0,28.3362,28.3762,28.2721,28.3122,38600.0
2010-01-21 13:30:00,35.35,35.36,35.21,35.21,91800.0,28.3122,28.3202,28.2,28.2,91800.0
2010-01-21 14:00:00,35.21,35.26,35.17,35.25,122000.0,28.2,28.2401,28.168,28.2321,122000.0
2010-01-21 14:30:00,35.25,35.27,35.18,35.2,90200.0,28.2321,28.2481,28.176,28.192,90200.0
2010-01-21 15:00:00,35.19,35.21,35.0,35.01,31800.0,28.184,28.2,28.0318,28.0398,31800.0
2010-01-21 15:30:00,35.01,35.21,35.0,35.1,160600.0,28.0398,28.2,28.0318,28.1119,160600.0
2010-01-22 09:30:00,35.47,35.81,35.08,35.3,84000.0,28.4083,28.6806,28.0959,28.2721,84000.0
2010-01-22 10:00:00,35.26,35.26,34.98,35.07,184000.0,28.2401,28.2401,28.0158,28.0879,184000.0
2010-01-22 10:30:00,35.02,35.07,34.84,34.93,72600.0,28.0479,28.0879,27.9037,27.9758,72600.0
2010-01-22 11:00:00,34.91,35.07,34.91,35.07,141200.0,27.9598,28.0879,27.9598,28.0879,141200.0
2010-01-22 11:30:00,35.02,35.18,34.98,35.06,116800.0,28.0479,28.176,28.0158,28.0799,116800.0
2010-01-22 12:00:00,35.06,35.25,34.99,35.24,71200.0,28.0799,28.2321,28.0238,28.2241,71200.0
2010-01-22 12:30:00,35.2,35.25,35.11,35.12,123400.0,28.192,28.2321,28.1199,28.1279,123400.0
2010-01-22 13:00:00,35.12,35.2,35.08,35.13,257800.0,28.1279,28.192,28.0959,28.136,257800.0
2010-01-22 13:30:00,35.13,35.13,35.13,35.13,40200.0,28.136,28.136,28.136,28.136,40200.0
2010-01-22 14:00:00,35.15,35.19,35.01,35.19,94000.0,28.152,28.184,28.0398,28.184,94000.0
2010-01-22 14:30:00,35.19,35.26,35.05,35.1,79800.0,28.184,28.2401,28.0719,28.1119,79800.0
2010-01-22 15:00:00,35.07,35.1,34.94,34.96,127000.0,28.0879,28.1119,27.9838,27.9998,127000.0
2010-01-22 15:30:00,34.95,34.95,33.98,34.51,205800.0,27.9918,27.9918,27.2149,27.6394,205800.0
2010-01-25 09:30:00,34.79,35.19,34.64,35.13,74000.0,27.8636,28.184,27.7435,28.136,74000.0
2010-01-25 10:00:00,35.13,35.34,35.05,35.25,133800.0,28.136,28.3041,28.0719,28.2321,133800.0
2010-01-25 10:30:00,35.23,35.25,35.08,35.08,60000.0,28.216,28.2321,28.0959,28.0959,60000.0
2010-01-25 11:00:00,35.13,35.13,35.0,35.02,42000.0,28.136,28.136,28.0318,28.0479,42000.0
2010-01-25 11:30:00,35.04,35.04,34.79,34.98,28600.0,28.0639,28.0639,27.8636,28.0158,28600.0
2010-01-25 12:00:00,34.98,35.01,34.95,34.99,39400.0,28.0158,28.0398,27.9918,28.0238,39400.0
2010-01-25 12:30:00,35.0,35.1,34.95,35.1,31400.0,28.0318,28.1119,27.9918,28.1119,31400.0
2010-01-25 13:00:00,35.08,35.08,34.97,35.0,30800.0,28.0959,28.0959,28.0078,28.0318,30800.0
2010-01-25 13:30:00,35.0,35.0,34.88,35.0,24600.0,28.0318,28.0318,27.9357,28.0318,24600.0
2010-01-25 14:00:00,35.0,35.0,34.98,34.99,14600.0,28.0318,28.0318,28.0158,28.0238,14600.0
2010-01-25 14:30:00,35.0,35.0,34.98,35.0,34400.0,28.0318,28.0318,28.0158,28.0318,34400.0
2010-01-25 15:00:00,35.0,35.04,34.98,35.0,59400.0,28.0318,28.0639,28.0158,28.0318,59400.0
2010-01-25 15:30:00,34.99,35.0,34.73,34.93,88800.0,28.0238,28.0318,27.8156,27.9758,88800.0
2010-01-26 09:30:00,34.56,35.18,34.56,35.1,26400.0,27.6794,28.176,27.6794,28.1119,26400.0
2010-01-26 10:00:00,35.1,35.15,34.89,34.89,156400.0,28.1119,28.152,27.9437,27.9437,156400.0
2010-01-26 10:30:00,34.9,35.02,34.9,34.97,50000.0,27.9517,28.0479,27.9517,28.0078,50000.0
2010-01-26 11:00:00,34.97,35.0,34.91,34.99,94800.0,28.0078,28.0318,27.9598,28.0238,94800.0
2010-01-26 11:30:00,34.99,35.02,34.96,34.99,97200.0,28.0238,28.0479,27.9998,28.0238,97200.0
2010-01-26 12:00:00,34.99,35.02,34.99,35.0,68400.0,28.0238,28.0479,28.0238,28.0318,68400.0
2010-01-26 12:30:00,35.0,35.0,34.99,35.0,47200.0,28.0318,28.0318,28.0238,28.0318,47200.0
2010-01-26 13:00:00,35.0,35.0,34.96,34.98,79800.0,28.0318,28.0318,27.9998,28.0158,79800.0
2010-01-26 13:30:00,34.97,35.0,34.97,35.0,136000.0,28.0078,28.0318,28.0078,28.0318,136000.0
2010-01-26 14:00:00,35.0,35.0,34.96,34.99,42800.0,28.0318,28.0318,27.9998,28.0238,42800.0
2010-01-26 14:30:00,34.99,35.08,34.97,34.97,186200.0,28.0238,28.0959,28.0078,28.0078,186200.0
2010-01-26 15:00:00,34.97,35.01,34.95,34.95,51800.0,28.0078,28.0398,27.9918,27.9918,51800.0
2010-01-26 15:30:00,34.95,35.03,34.93,35.02,321800.0,27.9918,28.0559,27.9758,28.0479,321800.0
2010-01-26 16:00:00,35.0,35.0,35.0,35.0,22800.0,28.0318,28.0318,28.0318,28.0318,22800.0
2010-01-26 16:30:00,35.0,35.0,35.0,35.0,0.0,28.0318,28.0318,28.0318,28.0318,0.0
2010-01-27 09:30:00,35.21,35.21,34.85,35.0,435600.0,28.2,28.2,27.9117,28.0318,435600.0
2010-01-27 10:00:00,34.99,35.0,34.75,34.83,118000.0,28.0238,28.0318,27.8316,27.8957,118000.0
2010-01-27 10:30:00,34.82,34.83,34.6,34.63,106400.0,27.8877,27.8957,27.7115,27.7355,106400.0
2010-01-27 11:00:00,34.64,34.75,34.57,34.75,51600.0,27.7435,27.8316,27.6874,27.8316,51600.0
2010-01-27 11:30:00,34.74,34.75,34.73,34.74,24800.0,27.8236,27.8316,27.8156,27.8236,24800.0
2010-01-27 12:00:00,34.74,34.75,34.74,34.74,15800.0,27.8236,27.8316,27.8236,27.8236,15800.0
2010-01-27 12:30:00,34.74,34.74,34.4,34.5,50200.0,27.8236,27.8236,27.5513,27.6314,50200.0
2010-01-27 13:00:00,34.49,34.52,34.09,34.1,92600.0,27.6234,27.6474,27.303,27.311,92600.0
2010-01-27 13:30:00,34.1,34.12,33.74,33.83,89600.0,27.311,27.327,27.0227,27.0948,89600.0
2010-01-27 14:00:00,33.8,34.03,33.78,33.9,53200.0,27.0707,27.255,27.0547,27.1508,53200.0
2010-01-27 14:30:00,33.91,34.35,33.9,34.35,50400.0,27.1588,27.5112,27.1508,27.5112,50400.0
2010-01-27 15:00:00,34.36,34.58,34.28,34.28,86800.0,27.5193,27.6955,27.4552,27.4552,86800.0
2010-01-27 15:30:00,34.3,34.71,34.24,34.52,203400.0,27.4712,27.7996,27.4231,27.6474,203400.0
2010-01-27 16:00:00,34.52,34.52,34.52,34.52,23000.0,27.6474,27.6474,27.6474,27.6474,23000.0
2010-01-27 16:30:00,34.52,34.52,34.52,34.52,0.0,27.6474,27.6474,27.6474,27.6474,0.0
2010-01-28 09:30:00,34.58,34.64,34.47,34.58,28800.0,27.6955,27.7435,27.6074,27.6955,28800.0
2010-01-28 10:00:00,34.55,34.67,34.49,34.57,154000.0,27.6714,27.7675,27.6234,27.6874,154000.0
2010-01-28 10:30:00,34.57,34.64,34.32,34.32,36400.0,27.6874,27.7435,27.4872,27.4872,36400.0
2010-01-28 11:00:00,34.32,34.77,34.13,34.43,64600.0,27.4872,27.8476,27.335,27.5753,64600.0
2010-01-28 11:30:00,34.43,34.55,34.27,34.51,115600.0,27.5753,27.6714,27.4472,27.6394,115600.0
2010-01-28 12:00:00,34.5,34.54,34.46,34.52,58600.0,27.6314,27.6634,27.5993,27.6474,58600.0
2010-01-28 12:30:00,34.52,34.6,34.51,34.52,13000.0,27.6474,27.7115,27.6394,27.6474,13000.0
2010-01-28 13:00:00,34.52,34.57,34.49,34.52,56200.0,27.6474,27.6874,27.6234,27.6474,56200.0
2010-01-28 13:30:00,34.52,34.55,34.49,34.52,119400.0,27.6474,27.6714,27.6234,27.6474,119400.0
2010-01-28 14:00:00,34.52,34.55,34.5,34.52,38800.0,27.6474,27.6714,27.6314,27.6474,38800.0
2010-01-28 14:30:00,34.52,34.63,34.52,34.56,153200.0,27.6474,27.7355,27.6474,27.6794,153200.0
2010-01-28 15:00:00,34.56,34.7,34.56,34.6,140800.0,27.6794,27.7916,27.6794,27.7115,140800.0
2010-01-28 15:30:00,34.6,34.63,34.54,34.56,62000.0,27.7115,27.7355,27.6634,27.6794,62000.0
2010-01-29 09:30:00,34.83,34.93,34.73,34.93,166200.0,27.8957,27.9758,27.8156,27.9758,166200.0
2010-01-29 10:00:00,34.95,34.99,34.86,34.94,63600.0,27.9918,28.0238,27.9197,27.9838,63600.0
2010-01-29 10:30:00,34.92,34.97,34.84,34.84,98400.0,27.9678,28.0078,27.9037,27.9037,98400.0
2010-01-29 11:00:00,34.8,34.8,34.44,34.46,15800.0,27.8717,27.8717,27.5833,27.5993,15800.0
2010-01-29 11:30:00,34.46,34.55,34.35,34.48,139600.0,27.5993,27.6714,27.5112,27.6154,139600.0
2010-01-29 12:00:00,34.48,34.52,34.38,34.4,85800.0,27.6154,27.6474,27.5353,27.5513,85800.0
2010-01-29 12:30:00,34.41,34.61,34.41,34.56,24600.0,27.5593,27.7195,27.5593,27.6794,24600.0
2010-01-29 13:00:00,34.55,34.63,34.45,34.45,17000.0,27.6714,27.7355,27.5913,27.5913,17000.0
2010-01-29 13:30:00,34.45,34.48,34.35,34.41,70400.0,27.5913,27.6154,27.5112,27.5593,70400.0
2010-01-29 14:00:00,34.38,34.39,34.32,34.33,39600.0,27.5353,27.5433,27.4872,27.4952,39600.0
2010-01-29 14:30:00,34.33,34.33,34.2,34.23,85200.0,27.4952,27.4952,27.3911,27.4151,85200.0
2010-01-29 15:00:00,34.23,34.26,34.07,34.21,62400.0,27.4151,27.4392,27.287,27.3991,62400.0
2010-01-29 15:30:00,34.21,34.6,34.21,34.4,263400.0,27.3991,27.7115,27.3991,27.5513,263400.0
2010-02-01 09:30:00,34.7,34.79,34.41,34.62,64200.0,27.7916,27.8636,27.5593,27.7275,64200.0
2010-02-01 10:00:00,34.63,34.67,34.5,34.59,154200.0,27.7355,27.7675,27.6314,27.7035,154200.0
2010-02-01 10:30:00,34.59,34.66,34.56,34.63,57200.0,27.7035,27.7595,27.6794,27.7355,57200.0
2010-02-01 11:00:00,34.63,34.63,34.58,34.63,48200.0,27.7355,27.7355,27.6955,27.7355,48200.0
2010-02-01 11:30:00,34.62,34.62,34.49,34.52,42000.0,27.7275,27.7275,27.6234,27.6474,42000.0
2010-02-01 12:00:00,34.52,34.63,34.5,34.63,43800.0,27.6474,27.7355,27.6314,27.7355,43800.0
2010-02-01 12:30:00,34.63,34.88,34.63,34.88,66000.0,27.7355,27.9357,27.7355,27.9357,66000.0
2010-02-01 13:00:00,34.88,35.06,34.87,34.98,35000.0,27.9357,28.0799,27.9277,28.0158,35000.0
2010-02-01 13:30:00,34.95,34.96,34.88,34.88,36200.0,27.9918,27.9998,27.9357,27.9357,36200.0
2010-02-01 14:00:00,34.88,34.93,34.76,34.92,135600.0,27.9357,27.9758,27.8396,27.9678,135600.0
2010-02-01 14:30:00,34.93,35.02,34.86,35.0,91400.0,27.9758,28.0479,27.9197,28.0318,91400.0
2010-02-01 15:00:00,34.98,35.05,34.95,35.04,73400.0,28.0158,28.0719,27.9918,28.0639,73400.0
2010-02-01 15:30:00,35.04,35.08,34.98,35.02,151600.0,28.0639,28.0959,28.0158,28.0479,151600.0
2010-02-02 09:30:00,35.3,35.3,34.91,34.99,34600.0,28.2721,28.2721,27.9598,28.0238,34600.0
2010-02-02 10:00:00,34.98,35.2,34.95,35.18,112200.0,28.0158,28.192,27.9918,28.176,112200.0
2010-02-02 10:30:00,35.18,35.21,35.13,35.16,86200.0,28.176,28.2,28.136,28.16,86200.0
2010-02-02 11:00:00,35.17,35.2,35.1,35.15,118200.0,28.168,28.192,28.1119,28.152,118200.0
2010-02-02 11:30:00,35.18,35.2,35.11,35.17,102800.0,28.176,28.192,28.1199,28.168,102800.0
2010-02-02 12:00:00,35.17,35.25,35.01,35.23,69600.0,28.168,28.2321,28.0398,28.216,69600.0
2010-02-02 12:30:00,35.23,35.25,35.18,35.18,63200.0,28.216,28.2321,28.176,28.176,63200.0
2010-02-02 13:00:00,35.18,35.24,35.18,35.18,43000.0,28.176,28.2241,28.176,28.176,43000.0
2010-02-02 13:30:00,35.18,35.24,35.09,35.23,105200.0,28.176,28.2241,28.1039,28.216,105200.0
2010-02-02 14:00:00,35.23,35.34,35.13,35.29,104200.0,28.216,28.3041,28.136,28.2641,104200.0
2010-02-02 14:30:00,35.29,35.31,35.2,35.22,103200.0,28.2641,28.2801,28.192,28.208,103200.0
2010-02-02 15:00:00,35.23,35.35,35.21,35.34,92000.0,28.216,28.3122,28.2,28.3041,92000.0
2010-02-02 15:30:00,35.34,35.53,35.23,35.48,576800.0,28.3041,28.4563,28.216,28.4163,576800.0
2010-02-02 16:00:00,35.48,35.48,35.43,35.43,113000.0,28.4163,28.4163,28.3762,28.3762,113000.0
2010-02-02 16:30:00,35.43,35.43,35.43,35.43,0.0,28.3762,28.3762,28.3762,28.3762,0.0
2010-02-03 09:30:00,35.38,36.3,35.38,36.3,195000.0,28.3362,29.073,28.3362,29.073,195000.0
2010-02-03 10:00:00,36.31,36.58,36.03,36.05,344400.0,29.081,29.2973,28.8568,28.8728,344400.0
2010-02-03 10:30:00,36.07,36.2,35.9,36.0,158400.0,28.8888,28.9929,28.7527,28.8327,158400.0
2010-02-03 11:00:00,36.0,36.15,35.99,36.02,169200.0,28.8327,28.9529,28.8247,28.8488,169200.0
2010-02-03 11:30:00,36.04,36.07,35.99,36.02,93400.0,28.8648,28.8888,28.8247,28.8488,93400.0
2010-02-03 12:00:00,36.01,36.25,36.0,36.24,225000.0,28.8408,29.033,28.8327,29.025,225000.0
2010-02-03 12:30:00,36.25,36.25,36.0,36.1,146200.0,29.033,29.033,28.8327,28.9128,146200.0
2010-02-03 13:00:00,36.1,36.15,36.06,36.13,182600.0,28.9128,28.9529,28.8808,28.9369,182600.0
2010-02-03 13:30:00,36.15,36.5,36.13,36.38,349000.0,28.9529,29.2332,28.9369,29.1371,349000.0
2010-02-03 14:00:00,36.37,36.53,36.17,36.42,304400.0,29.1291,29.2572,28.9689,29.1691,304400.0
2010-02-03 14:30:00,36.44,36.5,36.38,36.5,566000.0,29.1851,29.2332,29.1371,29.2332,566000.0
2010-02-03 15:00:00,36.5,37.02,36.38,36.92,461600.0,29.2332,29.6497,29.1371,29.5696,461600.0
2010-02-03 15:30:00,36.93,37.08,36.81,36.96,621600.0,29.5776,29.6977,29.4815,29.6016,621600.0
2010-02-03 16:00:00,36.96,36.96,36.96,36.96,800.0,29.6016,29.6016,29.6016,29.6016,800.0
2010-02-03 16:30:00,36.96,36.96,36.96,36.96,0.0,29.6016,29.6016,29.6016,29.6016,0.0
2010-02-04 09:30:00,36.85,36.85,36.25,36.25,280600.0,29.5135,29.5135,29.033,29.033,280600.0
2010-02-04 10:00:00,36.25,36.43,36.25,36.43,136400.0,29.033,29.1771,29.033,29.1771,136400.0
2010-02-04 10:30:00,36.42,36.62,36.27,36.27,100200.0,29.1691,29.3293,29.049,29.049,100200.0
2010-02-04 11:00:00,36.27,36.31,36.27,36.3,99000.0,29.049,29.081,29.049,29.073,99000.0
2010-02-04 11:30:00,36.3,36.3,36.17,36.23,235000.0,29.073,29.073,28.9689,29.017,235000.0
2010-02-04 12:00:00,36.23,36.25,36.1,36.19,145600.0,29.017,29.033,28.9128,28.9849,145600.0
2010-02-04 12:30:00,36.19,36.25,36.16,36.25,68200.0,28.9849,29.033,28.9609,29.033,68200.0
2010-02-04 13:00:00,36.24,36.27,36.2,36.23,89600.0,29.025,29.049,28.9929,29.017,89600.0
2010-02-04 13:30:00,36.24,36.25,36.14,36.18,84400.0,29.025,29.033,28.9449,28.9769,84400.0
2010-02-04 14:00:00,36.2,36.25,36.18,36.19,269400.0,28.9929,29.033,28.9769,28.9849,269400.0
2010-02-04 14:30:00,36.18,36.19,36.02,36.06,78200.0,28.9769,28.9849,28.8488,28.8808,78200.0
2010-02-04 15:00:00,36.06,36.08,35.87,35.92,214200.0,28.8808,28.8968,28.7286,28.7687,214200.0
2010-02-04 15:30:00,35.92,36.0,35.55,35.58,211400.0,28.7687,28.8327,28.4723,28.4964,211400.0
2010-02-05 09:30:00,36.08,36.7,33.93,34.77,1647800.0,28.8968,29.3934,27.1749,27.8476,1647800.0
2010-02-05 10:00:00,34.81,35.33,34.79,35.33,943400.0,27.8797,28.2961,27.8636,28.2961,943400.0
2010-02-05 10:30:00,35.32,35.48,35.06,35.43,315200.0,28.2881,28.4163,28.0799,28.3762,315200.0
2010-02-05 11:00:00,35.44,35.44,35.19,35.25,73200.0,28.3842,28.3842,28.184,28.2321,73200.0
2010-02-05 11:30:00,35.26,35.26,34.95,35.05,174800.0,28.2401,28.2401,27.9918,28.0719,174800.0
2010-02-05 12:00:00,35.04,35.04,34.64,34.81,133800.0,28.0639,28.0639,27.7435,27.8797,133800.0
2010-02-05 12:30:00,34.82,34.9,34.65,34.76,134000.0,27.8877,27.9517,27.7515,27.8396,134000.0
2010-02-05 13:00:00,34.82,34.84,34.27,34.35,174000.0,27.8877,27.9037,27.4472,27.5112,174000.0
2010-02-05 13:30:00,34.37,34.48,34.07,34.07,231200.0,27.5273,27.6154,27.287,27.287,231200.0
2010-02-05 14:00:00,34.06,34.31,34.0,34.18,199800.0,27.279,27.4792,27.2309,27.3751,199800.0
2010-02-05 14:30:00,34.12,34.17,33.52,33.82,410000.0,27.327,27.3671,26.8465,27.0868,410000.0
2010-02-05 15:00:00,33.82,34.5,33.77,34.22,375800.0,27.0868,27.6314,27.0467,27.4071,375800.0
2010-02-05 15:30:00,34.23,34.67,34.05,34.36,531000.0,27.4151,27.7675,27.271,27.5193,531000.0
2010-02-08 09:30:00,34.64,34.91,34.35,34.77,67600.0,27.7435,27.9598,27.5112,27.8476,67600.0
2010-02-08 10:00:00,34.77,34.95,34.75,34.77,77800.0,27.8476,27.9918,27.8316,27.8476,77800.0
2010-02-08 10:30:00,34.77,34.87,34.76,34.8,141000.0,27.8476,27.9277,27.8396,27.8717,141000.0
2010-02-08 11:00:00,34.8,34.95,34.77,34.85,85600.0,27.8717,27.9918,27.8476,27.9117,85600.0
2010-02-08 11:30:00,34.84,34.95,34.77,34.94,65000.0,27.9037,27.9918,27.8476,27.9838,65000.0
2010-02-08 12:00:00,34.94,34.95,34.83,34.9,41400.0,27.9838,27.9918,27.8957,27.9517,41400.0
2010-02-08 12:30:00,34.9,34.95,34.9,34.95,31200.0,27.9517,27.9918,27.9517,27.9918,31200.0
2010-02-08 13:00:00,34.95,34.95,34.9,34.92,52800.0,27.9918,27.9918,27.9517,27.9678,52800.0
2010-02-08 13:30:00,34.93,34.94,34.76,34.88,189000.0,27.9758,27.9838,27.8396,27.9357,189000.0
2010-02-08 14:00:00,34.87,34.92,34.83,34.91,191400.0,27.9277,27.9678,27.8957,27.9598,191400.0
2010-02-08 14:30:00,34.91,35.05,34.91,34.99,288200.0,27.9598,28.0719,27.9598,28.0238,288200.0
2010-02-08 15:00:00,34.99,35.05,34.95,35.02,270800.0,28.0238,28.0719,27.9918,28.0479,270800.0
2010-02-08 15:30:00,35.01,35.14,34.97,35.07,310800.0,28.0398,28.144,28.0078,28.0879,310800.0
2010-02-09 09:30:00,35.28,35.48,35.28,35.35,108200.0,28.2561,28.4163,28.2561,28.3122,108200.0
2010-02-09 10:00:00,35.35,35.59,35.35,35.43,110200.0,28.3122,28.5044,28.3122,28.3762,110200.0
2010-02-09 10:30:00,35.43,35.47,35.35,35.36,286200.0,28.3762,28.4083,28.3122,28.3202,286200.0
2010-02-09 11:00:00,35.37,35.39,35.11,35.16,222000.0,28.3282,28.3442,28.1199,28.16,222000.0
2010-02-09 11:30:00,35.16,35.44,35.15,35.31,68800.0,28.16,28.3842,28.152,28.2801,68800.0
2010-02-09 12:00:00,35.27,35.38,35.2,35.25,214200.0,28.2481,28.3362,28.192,28.2321,214200.0
2010-02-09 12:30:00,35.25,35.3,35.23,35.28,81400.0,28.2321,28.2721,28.216,28.2561,81400.0
2010-02-09 13:00:00,35.27,35.28,35.25,35.25,28200.0,28.2481,28.2561,28.2321,28.2321,28200.0
2010-02-09 13:30:00,35.25,35.28,35.25,35.27,27200.0,28.2321,28.2561,28.2321,28.2481,27200.0
2010-02-09 14:00:00,35.28,35.29,35.25,35.29,113600.0,28.2561,28.2641,28.2321,28.2641,113600.0
2010-02-09 14:30:00,35.29,35.33,35.24,35.3,45200.0,28.2641,28.2961,28.2241,28.2721,45200.0
2010-02-09 15:00:00,35.3,35.43,35.3,35.42,39200.0,28.2721,28.3762,28.2721,28.3682,39200.0
2010-02-09 15:30:00,35.45,35.6,35.45,35.49,343200.0,28.3922,28.5124,28.3922,28.4243,343200.0
2010-02-09 16:00:00,35.32,35.49,35.32,35.41,96400.0,28.2881,28.4243,28.2881,28.3602,96400.0
2010-02-09 16:30:00,35.41,35.41,35.41,35.41,0.0,28.3602,28.3602,28.3602,28.3602,0.0
2010-02-10 09:30:00,35.59,35.95,35.26,35.38,103600.0,28.5044,28.7927,28.2401,28.3362,103600.0
2010-02-10 10:00:00,35.41,35.66,35.32,35.42,81400.0,28.3602,28.5604,28.2881,28.3682,81400.0
2010-02-10 10:30:00,35.45,35.48,35.39,35.45,29200.0,28.3922,28.4163,28.3442,28.3922,29200.0
2010-02-10 11:00:00,35.44,35.46,35.38,35.46,15000.0,28.3842,28.4003,28.3362,28.4003,15000.0
2010-02-10 11:30:00,35.46,35.46,35.44,35.44,16800.0,28.4003,28.4003,28.3842,28.3842,16800.0
2010-02-10 12:00:00,35.45,35.46,35.39,35.4,11000.0,28.3922,28.4003,28.3442,28.3522,11000.0
2010-02-10 12:30:00,35.4,35.46,35.39,35.39,12800.0,28.3522,28.4003,28.3442,28.3442,12800.0
2010-02-10 13:00:00,35.38,35.42,35.38,35.41,11400.0,28.3362,28.3682,28.3362,28.3602,11400.0
2010-02-10 13:30:00,35.43,35.45,35.38,35.44,11200.0,28.3762,28.3922,28.3362,28.3842,11200.0
2010-02-10 14:00:00,35.45,35.47,35.3,35.34,46000.0,28.3922,28.4083,28.2721,28.3041,46000.0
2010-02-10 14:30:00,35.33,35.41,35.27,35.41,18600.0,28.2961,28.3602,28.2481,28.3602,18600.0
2010-02-10 15:00:00,35.41,35.44,35.35,35.37,67200.0,28.3602,28.3842,28.3122,28.3282,67200.0
2010-02-10 15:30:00,35.36,35.39,35.12,35.25,108000.0,28.3202,28.3442,28.1279,28.2321,108000.0
2010-02-10 16:00:00,35.25,35.25,35.25,35.25,600.0,28.2321,28.2321,28.2321,28.2321,600.0
2010-02-10 16:30:00,35.25,35.25,35.25,35.25,0.0,28.2321,28.2321,28.2321,28.2321,0.0
2010-02-11 09:30:00,35.33,35.35,35.16,35.33,14800.0,28.2961,28.3122,28.16,28.2961,14800.0
2010-02-11 10:00:00,35.3,35.38,35.28,35.35,32400.0,28.2721,28.3362,28.2561,28.3122,32400.0
2010-02-11 10:30:00,35.37,35.47,35.34,35.44,24000.0,28.3282,28.4083,28.3041,28.3842,24000.0
2010-02-11 11:00:00,35.45,35.63,35.38,35.57,57000.0,28.3922,28.5364,28.3362,28.4884,57000.0
2010-02-11 11:30:00,35.57,35.57,35.21,35.21,87400.0,28.4884,28.4884,28.2,28.2,87400.0
2010-02-11 12:00:00,35.2,35.46,35.18,35.38,227600.0,28.192,28.4003,28.176,28.3362,227600.0
2010-02-11 12:30:00,35.38,35.43,35.38,35.4,23600.0,28.3362,28.3762,28.3362,28.3522,23600.0
2010-02-11 13:00:00,35.42,35.42,35.38,35.42,9800.0,28.3682,28.3682,28.3362,28.3682,9800.0
2010-02-11 13:30:00,35.41,35.41,35.3,35.32,13600.0,28.3602,28.3602,28.2721,28.2881,13600.0
2010-02-11 14:00:00,35.31,35.43,35.31,35.34,154200.0,28.2801,28.3762,28.2801,28.3041,154200.0
2010-02-11 14:30:00,35.35,35.38,35.32,35.35,142200.0,28.3122,28.3362,28.2881,28.3122,142200.0
2010-02-11 15:00:00,35.35,35.42,35.35,35.4,194000.0,28.3122,28.3682,28.3122,28.3522,194000.0
2010-02-11 15:30:00,35.38,35.41,35.35,35.4,122600.0,28.3362,28.3602,28.3122,28.3522,122600.0
2010-02-12 09:30:00,34.82,34.98,34.62,34.98,28800.0,27.8877,28.0158,27.7275,28.0158,28800.0
2010-02-12 10:00:00,34.93,34.96,34.76,34.79,144400.0,27.9758,27.9998,27.8396,27.8636,144400.0
2010-02-12 10:30:00,34.79,34.91,34.76,34.85,23800.0,27.8636,27.9598,27.8396,27.9117,23800.0
2010-02-12 11:00:00,34.85,34.92,34.83,34.9,55000.0,27.9117,27.9678,27.8957,27.9517,55000.0
2010-02-12 11:30:00,34.88,34.91,34.77,34.9,52400.0,27.9357,27.9598,27.8476,27.9517,52400.0
2010-02-12 12:00:00,34.9,35.18,34.85,35.02,74600.0,27.9517,28.176,27.9117,28.0479,74600.0
2010-02-12 12:30:00,35.01,35.1,35.01,35.1,18200.0,28.0398,28.1119,28.0398,28.1119,18200.0
2010-02-12 13:00:00,35.1,35.16,34.95,34.96,28600.0,28.1119,28.16,27.9918,27.9998,28600.0
2010-02-12 13:30:00,34.96,35.23,34.94,35.16,25600.0,27.9998,28.216,27.9838,28.16,25600.0
2010-02-12 14:00:00,35.16,35.2,35.05,35.16,102400.0,28.16,28.192,28.0719,28.16,102400.0
2010-02-12 14:30:00,35.15,35.2,35.07,35.11,91400.0,28.152,28.192,28.0879,28.1199,91400.0
2010-02-12 15:00:00,35.15,35.27,35.12,35.21,24000.0,28.152,28.2481,28.1279,28.2,24000.0
2010-02-12 15:30:00,35.2,35.21,35.13,35.13,182800.0,28.192,28.2,28.136,28.136,182800.0
2010-02-16 09:30:00,35.32,35.32,35.12,35.13,37800.0,28.2881,28.2881,28.1279,28.136,37800.0
2010-02-16 10:00:00,35.13,35.19,35.01,35.15,56200.0,28.136,28.184,28.0398,28.152,56200.0
2010-02-16 10:30:00,35.17,35.18,35.08,35.13,36800.0,28.168,28.176,28.0959,28.136,36800.0
2010-02-16 11:00:00,35.13,35.19,35.12,35.18,128400.0,28.136,28.184,28.1279,28.176,128400.0
2010-02-16 11:30:00,35.19,35.38,35.17,35.34,77600.0,28.184,28.3362,28.168,28.3041,77600.0
2010-02-16 12:00:00,35.34,35.51,35.32,35.45,79800.0,28.3041,28.4403,28.2881,28.3922,79800.0
2010-02-16 12:30:00,35.44,35.45,35.36,35.37,54800.0,28.3842,28.3922,28.3202,28.3282,54800.0
2010-02-16 13:00:00,35.38,35.41,35.37,35.37,14800.0,28.3362,28.3602,28.3282,28.3282,14800.0
2010-02-16 13:30:00,35.38,35.4,35.37,35.4,8000.0,28.3362,28.3522,28.3282,28.3522,8000.0
2010-02-16 14:00:00,35.38,35.45,35.38,35.38,17600.0,28.3362,28.3922,28.3362,28.3362,17600.0
2010-02-16 14:30:00,35.38,35.44,35.38,35.38,19400.0,28.3362,28.3842,28.3362,28.3362,19400.0
2010-02-16 15:00:00,35.39,35.44,35.37,35.38,28800.0,28.3442,28.3842,28.3282,28.3362,28800.0
2010-02-16 15:30:00,35.38,35.85,35.38,35.74,127800.0,28.3362,28.7126,28.3362,28.6245,127800.0
2010-02-16 16:00:00,35.72,35.72,35.72,35.72,200.0,28.6085,28.6085,28.6085,28.6085,200.0
2010-02-16 16:30:00,35.72,35.72,35.72,35.72,0.0,28.6085,28.6085,28.6085,28.6085,0.0
2010-02-17 09:30:00,35.72,35.77,35.61,35.65,29400.0,28.6085,28.6485,28.5204,28.5524,29400.0
2010-02-17 10:00:00,35.62,35.79,35.6,35.6,43200.0,28.5284,28.6646,28.5124,28.5124,43200.0
2010-02-17 10:30:00,35.6,35.6,35.3,35.38,34800.0,28.5124,28.5124,28.2721,28.3362,34800.0
2010-02-17 11:00:00,35.4,35.4,35.11,35.17,47600.0,28.3522,28.3522,28.1199,28.168,47600.0
2010-02-17 11:30:00,35.16,35.21,35.13,35.21,33200.0,28.16,28.2,28.136,28.2,33200.0
2010-02-17 12:00:00,35.21,35.21,35.14,35.16,59200.0,28.2,28.2,28.144,28.16,59200.0
2010-02-17 12:30:00,35.13,35.18,35.1,35.18,58000.0,28.136,28.176,28.1119,28.176,58000.0
2010-02-17 13:00:00,35.2,35.21,35.01,35.05,26000.0,28.192,28.2,28.0398,28.0719,26000.0
2010-02-17 13:30:00,35.06,35.15,35.06,35.13,72000.0,28.0799,28.152,28.0799,28.136,72000.0
2010-02-17 14:00:00,35.13,35.2,35.07,35.14,40400.0,28.136,28.192,28.0879,28.144,40400.0
2010-02-17 14:30:00,35.15,35.17,35.08,35.1,31200.0,28.152,28.168,28.0959,28.1119,31200.0
2010-02-17 15:00:00,35.09,35.21,35.09,35.09,62200.0,28.1039,28.2,28.1039,28.1039,62200.0
2010-02-17 15:30:00,35.1,35.24,35.05,35.2,149000.0,28.1119,28.2241,28.0719,28.192,149000.0
2010-02-17 16:00:00,35.22,35.22,35.18,35.18,18200.0,28.208,28.208,28.176,28.176,18200.0
2010-02-17 16:30:00,35.18,35.18,35.18,35.18,0.0,28.176,28.176,28.176,28.176,0.0
2010-02-18 09:30:00,35.22,35.31,35.01,35.24,23600.0,28.208,28.2801,28.0398,28.2241,23600.0
2010-02-18 10:00:00,35.21,35.23,34.95,34.96,59800.0,28.2,28.216,27.9918,27.9998,59800.0
2010-02-18 10:30:00,34.95,35.01,34.93,35.0,36600.0,27.9918,28.0398,27.9758,28.0318,36600.0
2010-02-18 11:00:00,34.99,35.01,34.88,35.01,16200.0,28.0238,28.0398,27.9357,28.0398,16200.0
2010-02-18 11:30:00,35.01,35.01,34.97,34.98,4400.0,28.0398,28.0398,28.0078,28.0158,4400.0
2010-02-18 12:00:00,34.96,34.96,34.94,34.95,5600.0,27.9998,27.9998,27.9838,27.9918,5600.0
2010-02-18 12:30:00,35.01,35.01,34.98,34.98,10800.0,28.0398,28.0398,28.0158,28.0158,10800.0
2010-02-18 13:00:00,34.98,35.0,34.98,34.98,7400.0,28.0158,28.0318,28.0158,28.0158,7400.0
2010-02-18 13:30:00,34.99,35.07,34.99,35.04,44400.0,28.0238,28.0879,28.0238,28.0639,44400.0
2010-02-18 14:00:00,35.04,35.05,35.02,35.05,27400.0,28.0639,28.0719,28.0479,28.0719,27400.0
2010-02-18 14:30:00,35.05,35.05,35.02,35.05,54600.0,28.0719,28.0719,28.0479,28.0719,54600.0
2010-02-18 15:00:00,35.04,35.06,35.0,35.0,81600.0,28.0639,28.0799,28.0318,28.0318,81600.0
2010-02-18 15:30:00,35.01,35.06,34.91,35.04,95000.0,28.0398,28.0799,27.9598,28.0639,95000.0
2010-02-19 09:30:00,35.04,35.12,35.04,35.06,6400.0,28.0639,28.1279,28.0639,28.0799,6400.0
2010-02-19 10:00:00,35.04,35.08,34.99,35.0,16400.0,28.0639,28.0959,28.0238,28.0318,16400.0
2010-02-19 10:30:00,35.0,35.1,34.99,35.06,225200.0,28.0318,28.1119,28.0238,28.0799,225200.0
2010-02-19 11:00:00,35.06,35.22,35.01,35.17,88600.0,28.0799,28.208,28.0398,28.168,88600.0
2010-02-19 11:30:00,35.21,35.4,35.21,35.39,21400.0,28.2,28.3522,28.2,28.3442,21400.0
2010-02-19 12:00:00,35.43,35.47,35.27,35.35,35200.0,28.3762,28.4083,28.2481,28.3122,35200.0
2010-02-19 12:30:00,35.38,35.39,35.32,35.35,15200.0,28.3362,28.3442,28.2881,28.3122,15200.0
2010-02-19 13:00:00,35.35,35.38,35.34,35.35,11600.0,28.3122,28.3362,28.3041,28.3122,11600.0
2010-02-19 13:30:00,35.35,35.35,35.19,35.2,21200.0,28.3122,28.3122,28.184,28.192,21200.0
2010-02-19 14:00:00,35.2,35.22,35.18,35.18,5000.0,28.192,28.208,28.176,28.176,5000.0
2010-02-19 14:30:00,35.2,35.24,35.18,35.18,60000.0,28.192,28.2241,28.176,28.176,60000.0
2010-02-19 15:00:00,35.21,35.22,35.17,35.17,56400.0,28.2,28.208,28.168,28.168,56400.0
2010-02-19 15:30:00,35.17,35.22,35.02,35.09,149200.0,28.168,28.208,28.0479,28.1039,149200.0
2010-02-22 09:30:00,35.38,35.45,35.16,35.26,29400.0,28.3362,28.3922,28.16,28.2401,29400.0
2010-02-22 10:00:00,35.21,35.4,35.21,35.33,32400.0,28.2,28.3522,28.2,28.2961,32400.0
2010-02-22 10:30:00,35.31,35.36,35.23,35.23,35000.0,28.2801,28.3202,28.216,28.216,35000.0
2010-02-22 11:00:00,35.25,35.26,35.16,35.17,7600.0,28.2321,28.2401,28.16,28.168,7600.0
2010-02-22 11:30:00,35.19,35.27,35.12,35.2,6600.0,28.184,28.2481,28.1279,28.192,6600.0
2010-02-22 12:00:00,35.18,35.24,35.13,35.19,15200.0,28.176,28.2241,28.136,28.184,15200.0
2010-02-22 12:30:00,35.15,35.25,35.15,35.25,9400.0,28.152,28.2321,28.152,28.2321,9400.0
2010-02-22 13:00:00,35.23,35.34,35.18,35.33,49200.0,28.216,28.3041,28.176,28.2961,49200.0
2010-02-22 13:30:00,35.31,35.33,35.12,35.25,24000.0,28.2801,28.2961,28.1279,28.2321,24000.0
2010-02-22 14:00:00,35.26,35.34,35.19,35.25,48800.0,28.2401,28.3041,28.184,28.2321,48800.0
2010-02-22 14:30:00,35.24,35.27,35.24,35.25,130000.0,28.2241,28.2481,28.2241,28.2321,130000.0
2010-02-22 15:00:00,35.25,35.58,35.25,35.49,146200.0,28.2321,28.4964,28.2321,28.4243,146200.0
2010-02-22 15:30:00,35.49,35.51,35.15,35.24,152200.0,28.4243,28.4403,28.152,28.2241,152200.0
2010-02-23 09:30:00,35.08,35.23,35.04,35.12,112000.0,28.0959,28.216,28.0639,28.1279,112000.0
2010-02-23 10:00:00,35.1,35.16,34.88,34.93,49200.0,28.1119,28.16,27.9357,27.9758,49200.0
2010-02-23 10:30:00,34.93,35.08,34.77,34.98,45400.0,27.9758,28.0959,27.8476,28.0158,45400.0
2010-02-23 11:00:00,34.98,34.99,34.93,34.95,26600.0,28.0158,28.0238,27.9758,27.9918,26600.0
2010-02-23 11:30:00,34.94,34.99,34.94,34.97,59400.0,27.9838,28.0238,27.9838,28.0078,59400.0
2010-02-23 12:00:00,34.97,35.02,34.84,34.85,72400.0,28.0078,28.0479,27.9037,27.9117,72400.0
2010-02-23 12:30:00,34.85,34.93,34.85,34.89,6400.0,27.9117,27.9758,27.9117,27.9437,6400.0
2010-02-23 13:00:00,34.9,34.97,34.89,34.93,11400.0,27.9517,28.0078,27.9437,27.9758,11400.0
2010-02-23 13:30:00,34.93,34.97,34.87,34.87,69600.0,27.9758,28.0078,27.9277,27.9277,69600.0
2010-02-23 14:00:00,34.85,34.88,34.83,34.85,16200.0,27.9117,27.9357,27.8957,27.9117,16200.0
2010-02-23 14:30:00,34.85,34.9,34.84,34.84,22600.0,27.9117,27.9517,27.9037,27.9037,22600.0
2010-02-23 15:00:00,34.83,34.86,34.83,34.85,101000.0,27.8957,27.9197,27.8957,27.9117,101000.0
2010-02-23 15:30:00,34.85,34.85,34.77,34.83,117400.0,27.9117,27.9117,27.8476,27.8957,117400.0
2010-02-23 16:00:00,34.84,34.84,34.84,34.84,1600.0,27.9037,27.9037,27.9037,27.9037,1600.0
2010-02-23 16:30:00,34.84,34.84,34.84,34.84,0.0,27.9037,27.9037,27.9037,27.9037,0.0
2010-02-24 09:30:00,34.84,35.15,34.84,35.05,37200.0,27.9037,28.152,27.9037,28.0719,37200.0
2010-02-24 10:00:00,35.05,35.05,34.93,34.99,16600.0,28.0719,28.0719,27.9758,28.0238,16600.0
2010-02-24 10:30:00,34.99,35.0,34.99,35.0,60400.0,28.0238,28.0318,28.0238,28.0318,60400.0
2010-02-24 11:00:00,35.0,35.04,34.84,34.94,84400.0,28.0318,28.0639,27.9037,27.9838,84400.0
2010-02-24 11:30:00,34.93,34.93,34.83,34.84,26600.0,27.9758,27.9758,27.8957,27.9037,26600.0
2010-02-24 12:00:00,34.82,34.91,34.77,34.86,93000.0,27.8877,27.9598,27.8476,27.9197,93000.0
2010-02-24 12:30:00,34.87,34.88,34.81,34.83,59400.0,27.9277,27.9357,27.8797,27.8957,59400.0
2010-02-24 13:00:00,34.83,34.85,34.83,34.84,42000.0,27.8957,27.9117,27.8957,27.9037,42000.0
2010-02-24 13:30:00,34.83,34.84,34.72,34.72,23400.0,27.8957,27.9037,27.8076,27.8076,23400.0
2010-02-24 14:00:00,34.73,34.77,34.72,34.74,29200.0,27.8156,27.8476,27.8076,27.8236,29200.0
2010-02-24 14:30:00,34.76,34.77,34.61,34.73,264800.0,27.8396,27.8476,27.7195,27.8156,264800.0
2010-02-24 15:00:00,34.75,34.85,34.73,34.79,448200.0,27.8316,27.9117,27.8156,27.8636,448200.0
2010-02-24 15:30:00,34.79,34.81,34.75,34.76,233000.0,27.8636,27.8797,27.8316,27.8396,233000.0
2010-02-24 16:00:00,34.76,34.76,34.76,34.76,30000.0,27.8396,27.8396,27.8396,27.8396,30000.0
2010-02-24 16:30:00,34.76,34.76,34.76,34.76,0.0,27.8396,27.8396,27.8396,27.8396,0.0
2010-02-25 09:30:00,34.68,34.68,34.12,34.21,124200.0,27.7755,27.7755,27.327,27.3991,124200.0
2010-02-25 10:00:00,34.21,34.33,34.07,34.33,74200.0,27.3991,27.4952,27.287,27.4952,74200.0
2010-02-25 10:30:00,34.38,34.42,34.25,34.37,69600.0,27.5353,27.5673,27.4312,27.5273,69600.0
2010-02-25 11:00:00,34.37,34.41,34.32,34.39,24400.0,27.5273,27.5593,27.4872,27.5433,24400.0
2010-02-25 11:30:00,34.38,34.38,34.24,34.27,15800.0,27.5353,27.5353,27.4231,27.4472,15800.0
2010-02-25 12:00:00,34.27,34.27,34.25,34.25,4000.0,27.4472,27.4472,27.4312,27.4312,4000.0
2010-02-25 12:30:00,34.25,34.27,34.25,34.27,4000.0,27.4312,27.4472,27.4312,27.4472,4000.0
2010-02-25 13:00:00,34.27,34.3,34.24,34.27,8200.0,27.4472,27.4712,27.4231,27.4472,8200.0
2010-02-25 13:30:00,34.26,34.46,34.25,34.46,7600.0,27.4392,27.5993,27.4312,27.5993,7600.0
2010-02-25 14:00:00,34.46,34.67,34.46,34.65,23800.0,27.5993,27.7675,27.5993,27.7515,23800.0
2010-02-25 14:30:00,34.63,34.65,34.24,34.47,82400.0,27.7355,27.7515,27.4231,27.6074,82400.0
2010-02-25 15:00:00,34.49,34.58,34.34,34.45,52000.0,27.6234,27.6955,27.5032,27.5913,52000.0
2010-02-25 15:30:00,34.45,34.58,34.35,34.52,145800.0,27.5913,27.6955,27.5112,27.6474,145800.0
2010-02-26 09:30:00,34.68,34.68,34.25,34.45,134200.0,27.7755,27.7755,27.4312,27.5913,134200.0
2010-02-26 10:00:00,34.45,34.45,34.38,34.38,27800.0,27.5913,27.5913,27.5353,27.5353,27800.0
2010-02-26 10:30:00,34.4,34.46,34.37,34.43,52000.0,27.5513,27.5993,27.5273,27.5753,52000.0
2010-02-26 11:00:00,34.44,34.47,34.41,34.45,65200.0,27.5833,27.6074,27.5593,27.5913,65200.0
2010-02-26 11:30:00,34.46,34.52,34.42,34.48,116800.0,27.5993,27.6474,27.5673,27.6154,116800.0
2010-02-26 12:00:00,34.49,34.5,34.43,34.45,37400.0,27.6234,27.6314,27.5753,27.5913,37400.0
2010-02-26 12:30:00,34.45,34.48,34.4,34.41,53400.0,27.5913,27.6154,27.5513,27.5593,53400.0
2010-02-26 13:00:00,34.42,34.46,34.41,34.43,72200.0,27.5673,27.5993,27.5593,27.5753,72200.0
2010-02-26 13:30:00,34.43,34.47,34.41,34.47,45000.0,27.5753,27.6074,27.5593,27.6074,45000.0
2010-02-26 14:00:00,34.47,34.52,34.43,34.49,36200.0,27.6074,27.6474,27.5753,27.6234,36200.0
2010-02-26 14:30:00,34.49,34.51,34.42,34.51,29200.0,27.6234,27.6394,27.5673,27.6394,29200.0
2010-02-26 15:00:00,34.51,34.65,34.46,34.63,19200.0,27.6394,27.7515,27.5993,27.7355,19200.0
2010-02-26 15:30:00,34.64,34.8,34.58,34.62,51600.0,27.7435,27.8717,27.6955,27.7275,51600.0
2010-03-01 09:30:00,34.88,35.5,34.88,35.38,148600.0,27.9357,28.4323,27.9357,28.3362,148600.0
2010-03-01 10:00:00,35.37,35.5,35.34,35.48,173200.0,28.3282,28.4323,28.3041,28.4163,173200.0
2010-03-01 10:30:00,35.48,35.5,35.38,35.48,63000.0,28.4163,28.4323,28.3362,28.4163,63000.0
2010-03-01 11:00:00,35.48,35.58,35.47,35.57,89000.0,28.4163,28.4964,28.4083,28.4884,89000.0
2010-03-01 11:30:00,35.58,35.58,35.43,35.45,128000.0,28.4964,28.4964,28.3762,28.3922,128000.0
2010-03-01 12:00:00,35.45,35.56,35.33,35.52,143200.0,28.3922,28.4803,28.2961,28.4483,143200.0
2010-03-01 12:30:00,35.52,35.52,35.47,35.48,30400.0,28.4483,28.4483,28.4083,28.4163,30400.0
2010-03-01 13:00:00,35.48,35.49,35.41,35.45,143800.0,28.4163,28.4243,28.3602,28.3922,143800.0
2010-03-01 13:30:00,35.45,35.47,35.35,35.39,98800.0,28.3922,28.4083,28.3122,28.3442,98800.0
2010-03-01 14:00:00,35.39,35.58,35.38,35.52,220400.0,28.3442,28.4964,28.3362,28.4483,220400.0
2010-03-01 14:30:00,35.49,35.51,35.42,35.43,70600.0,28.4243,28.4403,28.3682,28.3762,70600.0
2010-03-01 15:00:00,35.43,35.75,35.42,35.73,142800.0,28.3762,28.6325,28.3682,28.6165,142800.0
2010-03-01 15:30:00,35.73,35.89,35.56,35.67,326200.0,28.6165,28.7446,28.4803,28.5684,326200.0
2010-03-02 09:30:00,35.7,36.04,35.6,35.9,209600.0,28.5925,28.8648,28.5124,28.7527,209600.0
2010-03-02 10:00:00,35.9,35.93,35.83,35.92,38400.0,28.7527,28.7767,28.6966,28.7687,38400.0
2010-03-02 10:30:00,35.94,36.33,35.93,36.27,173200.0,28.7847,29.097,28.7767,29.049,173200.0
2010-03-02 11:00:00,36.24,36.3,36.1,36.21,41400.0,29.025,29.073,28.9128,29.0009,41400.0
2010-03-02 11:30:00,36.2,36.21,35.99,36.15,79000.0,28.9929,29.0009,28.8247,28.9529,79000.0
2010-03-02 12:00:00,36.15,36.49,36.13,36.13,59800.0,28.9529,29.2252,28.9369,28.9369,59800.0
2010-03-02 12:30:00,36.14,36.16,36.01,36.1,181600.0,28.9449,28.9609,28.8408,28.9128,181600.0
2010-03-02 13:00:00,36.09,36.09,35.99,36.09,110200.0,28.9048,28.9048,28.8247,28.9048,110200.0
2010-03-02 13:30:00,36.08,36.09,35.99,36.0,85200.0,28.8968,28.9048,28.8247,28.8327,85200.0
2010-03-02 14:00:00,36.01,36.02,35.98,36.0,115000.0,28.8408,28.8488,28.8167,28.8327,115000.0
2010-03-02 14:30:00,36.02,36.15,35.98,36.15,183400.0,28.8488,28.9529,28.8167,28.9529,183400.0
2010-03-02 15:00:00,36.14,36.27,36.1,36.1,160200.0,28.9449,29.049,28.9128,28.9128,160200.0
2010-03-02 15:30:00,36.1,36.15,35.97,36.08,157200.0,28.9128,28.9529,28.8087,28.8968,157200.0
2010-03-02 16:00:00,36.08,36.08,35.87,35.87,5200.0,28.8968,28.8968,28.7286,28.7286,5200.0
2010-03-02 16:30:00,35.87,35.87,35.87,35.87,0.0,28.7286,28.7286,28.7286,28.7286,0.0
2010-03-03 09:30:00,36.08,36.7,36.06,36.69,199200.0,28.8968,29.3934,28.8808,29.3854,199200.0
2010-03-03 10:00:00,36.66,36.69,36.34,36.47,213400.0,29.3613,29.3854,29.1051,29.2092,213400.0
2010-03-03 10:30:00,36.46,36.82,36.46,36.74,113400.0,29.2012,29.4895,29.2012,29.4254,113400.0
2010-03-03 11:00:00,36.74,36.77,36.55,36.6,156200.0,29.4254,29.4494,29.2732,29.3133,156200.0
2010-03-03 11:30:00,36.6,36.73,36.52,36.52,54400.0,29.3133,29.4174,29.2492,29.2492,54400.0
2010-03-03 12:00:00,36.52,36.7,36.35,36.63,84400.0,29.2492,29.3934,29.1131,29.3373,84400.0
2010-03-03 12:30:00,36.67,36.73,36.54,36.63,72000.0,29.3694,29.4174,29.2652,29.3373,72000.0
2010-03-03 13:00:00,36.63,36.74,36.55,36.58,37000.0,29.3373,29.4254,29.2732,29.2973,37000.0
2010-03-03 13:30:00,36.58,36.71,36.49,36.61,84400.0,29.2973,29.4014,29.2252,29.3213,84400.0
2010-03-03 14:00:00,36.64,36.64,36.51,36.55,20000.0,29.3453,29.3453,29.2412,29.2732,20000.0
2010-03-03 14:30:00,36.5,36.58,36.47,36.52,71800.0,29.2332,29.2973,29.2092,29.2492,71800.0
2010-03-03 15:00:00,36.52,36.54,36.42,36.51,56200.0,29.2492,29.2652,29.1691,29.2412,56200.0
2010-03-03 15:30:00,36.52,36.54,36.18,36.39,90200.0,29.2492,29.2652,28.9769,29.1451,90200.0
2010-03-03 16:00:00,36.41,36.41,36.41,36.41,2400.0,29.1611,29.1611,29.1611,29.1611,2400.0
2010-03-03 16:30:00,36.41,36.41,36.41,36.41,0.0,29.1611,29.1611,29.1611,29.1611,0.0
2010-03-04 09:30:00,36.57,36.77,36.57,36.6,11400.0,29.2893,29.4494,29.2893,29.3133,11400.0
2010-03-04 10:00:00,36.6,36.6,36.23,36.23,22000.0,29.3133,29.3133,29.017,29.017,22000.0
2010-03-04 10:30:00,36.25,36.3,35.99,36.13,25200.0,29.033,29.073,28.8247,28.9369,25200.0
2010-03-04 11:00:00,36.13,36.24,36.08,36.19,25200.0,28.9369,29.025,28.8968,28.9849,25200.0
2010-03-04 11:30:00,36.19,36.19,36.06,36.07,3400.0,28.9849,28.9849,28.8808,28.8888,3400.0
2010-03-04 12:00:00,36.07,36.11,36.02,36.08,23000.0,28.8888,28.9208,28.8488,28.8968,23000.0
2010-03-04 12:30:00,36.08,36.18,36.08,36.14,7000.0,28.8968,28.9769,28.8968,28.9449,7000.0
2010-03-04 13:00:00,36.17,36.18,36.06,36.11,9800.0,28.9689,28.9769,28.8808,28.9208,9800.0
2010-03-04 13:30:00,36.11,36.18,36.09,36.11,19800.0,28.9208,28.9769,28.9048,28.9208,19800.0
2010-03-04 14:00:00,36.09,36.19,36.08,36.17,16000.0,28.9048,28.9849,28.8968,28.9689,16000.0
2010-03-04 14:30:00,36.16,36.2,36.02,36.07,30000.0,28.9609,28.9929,28.8488,28.8888,30000.0
2010-03-04 15:00:00,36.09,36.12,36.02,36.05,23200.0,28.9048,28.9289,28.8488,28.8728,23200.0
2010-03-04 15:30:00,36.07,36.23,36.04,36.09,72000.0,28.8888,29.017,28.8648,28.9048,72000.0
2010-03-05 09:30:00,36.17,36.45,36.07,36.23,145400.0,28.9689,29.1932,28.8888,29.017,145400.0
2010-03-05 10:00:00,36.22,36.28,35.88,35.94,136400.0,29.0089,29.057,28.7366,28.7847,136400.0
2010-03-05 10:30:00,35.94,36.27,35.93,36.27,32000.0,28.7847,29.049,28.7767,29.049,32000.0
2010-03-05 11:00:00,36.27,36.35,36.17,36.26,65000.0,29.049,29.1131,28.9689,29.041,65000.0
2010-03-05 11:30:00,36.26,36.38,36.21,36.34,50600.0,29.041,29.1371,29.0009,29.1051,50600.0
2010-03-05 12:00:00,36.27,36.35,36.2,36.35,39800.0,29.049,29.1131,28.9929,29.1131,39800.0
2010-03-05 12:30:00,36.35,36.35,36.32,36.34,15400.0,29.1131,29.1131,29.089,29.1051,15400.0
2010-03-05 13:00:00,36.35,36.37,36.32,36.35,38200.0,29.1131,29.1291,29.089,29.1131,38200.0
2010-03-05 13:30:00,36.35,36.54,36.35,36.49,34800.0,29.1131,29.2652,29.1131,29.2252,34800.0
2010-03-05 14:00:00,36.49,36.6,36.46,36.49,43600.0,29.2252,29.3133,29.2012,29.2252,43600.0
2010-03-05 14:30:00,36.49,36.63,36.46,36.63,39400.0,29.2252,29.3373,29.2012,29.3373,39400.0
2010-03-05 15:00:00,36.63,36.74,36.62,36.73,25400.0,29.3373,29.4254,29.3293,29.4174,25400.0
2010-03-05 15:30:00,36.73,37.0,36.55,36.87,108400.0,29.4174,29.6337,29.2732,29.5295,108400.0
2010-03-08 09:30:00,36.73,37.3,36.73,37.2,122800.0,29.4174,29.8739,29.4174,29.7938,122800.0
2010-03-08 10:00:00,37.21,37.25,37.13,37.13,210800.0,29.8018,29.8339,29.7378,29.7378,210800.0
2010-03-08 10:30:00,37.17,37.17,37.0,37.1,114400.0,29.7698,29.7698,29.6337,29.7137,114400.0
2010-03-08 11:00:00,37.12,37.16,37.1,37.13,46200.0,29.7298,29.7618,29.7137,29.7378,46200.0
2010-03-08 11:30:00,37.12,37.15,37.1,37.15,4000.0,29.7298,29.7538,29.7137,29.7538,4000.0
2010-03-08 12:00:00,37.15,37.15,37.02,37.04,50600.0,29.7538,29.7538,29.6497,29.6657,50600.0
2010-03-08 12:30:00,37.06,37.14,37.04,37.1,18200.0,29.6817,29.7458,29.6657,29.7137,18200.0
2010-03-08 13:00:00,37.14,37.15,37.08,37.12,37800.0,29.7458,29.7538,29.6977,29.7298,37800.0
2010-03-08 13:30:00,37.15,37.16,37.01,37.08,100600.0,29.7538,29.7618,29.6417,29.6977,100600.0
2010-03-08 14:00:00,37.1,37.13,37.07,37.1,39000.0,29.7137,29.7378,29.6897,29.7137,39000.0
2010-03-08 14:30:00,37.12,37.13,37.05,37.1,81800.0,29.7298,29.7378,29.6737,29.7137,81800.0
2010-03-08 15:00:00,37.09,37.21,37.07,37.17,41000.0,29.7057,29.8018,29.6897,29.7698,41000.0
2010-03-08 15:30:00,37.18,37.24,37.02,37.1,82000.0,29.7778,29.8259,29.6497,29.7137,82000.0
2010-03-09 09:30:00,37.1,37.21,36.9,36.98,37000.0,29.7137,29.8018,29.5536,29.6176,37000.0
2010-03-09 10:00:00,36.98,37.14,36.98,37.07,15400.0,29.6176,29.7458,29.6176,29.6897,15400.0
2010-03-09 10:30:00,37.08,37.16,37.0,37.1,37400.0,29.6977,29.7618,29.6337,29.7137,37400.0
2010-03-09 11:00:00,37.06,37.13,37.0,37.07,38800.0,29.6817,29.7378,29.6337,29.6897,38800.0
2010-03-09 11:30:00,37.07,37.1,37.02,37.07,43200.0,29.6897,29.7137,29.6497,29.6897,43200.0
2010-03-09 12:00:00,37.07,37.26,37.06,37.13,50200.0,29.6897,29.8419,29.6817,29.7378,50200.0
2010-03-09 12:30:00,37.19,37.26,37.17,37.21,28600.0,29.7858,29.8419,29.7698,29.8018,28600.0
2010-03-09 13:00:00,37.21,37.22,37.09,37.12,28400.0,29.8018,29.8099,29.7057,29.7298,28400.0
2010-03-09 13:30:00,37.13,37.15,37.02,37.03,56600.0,29.7378,29.7538,29.6497,29.6577,56600.0
2010-03-09 14:00:00,37.03,37.04,36.97,37.0,27400.0,29.6577,29.6657,29.6096,29.6337,27400.0
2010-03-09 14:30:00,37.0,37.02,36.92,36.95,58400.0,29.6337,29.6497,29.5696,29.5936,58400.0
2010-03-09 15:00:00,36.95,36.98,36.6,36.62,66000.0,29.5936,29.6176,29.3133,29.3293,66000.0
2010-03-09 15:30:00,36.63,36.95,36.63,36.88,63400.0,29.3373,29.5936,29.3373,29.5375,63400.0
2010-03-09 16:00:00,36.93,36.93,36.93,36.93,5600.0,29.5776,29.5776,29.5776,29.5776,5600.0
2010-03-09 16:30:00,36.93,36.93,36.93,36.93,0.0,29.5776,29.5776,29.5776,29.5776,0.0
2010-03-10 09:30:00,37.03,37.13,37.03,37.11,33800.0,29.6577,29.7378,29.6577,29.7218,33800.0
2010-03-10 10:00:00,37.11,37.49,37.1,37.27,223400.0,29.7218,30.0261,29.7137,29.8499,223400.0
2010-03-10 10:30:00,37.29,37.34,37.25,37.32,66600.0,29.8659,29.906,29.8339,29.8899,66600.0
2010-03-10 11:00:00,37.32,37.33,37.23,37.26,40600.0,29.8899,29.898,29.8179,29.8419,40600.0
2010-03-10 11:30:00,37.25,37.3,37.25,37.25,88800.0,29.8339,29.8739,29.8339,29.8339,88800.0
2010-03-10 12:00:00,37.25,37.27,37.17,37.19,76200.0,29.8339,29.8499,29.7698,29.7858,76200.0
2010-03-10 12:30:00,37.19,37.29,36.93,37.2,177800.0,29.7858,29.8659,29.5776,29.7938,177800.0
2010-03-10 13:00:00,37.18,37.19,37.03,37.06,25000.0,29.7778,29.7858,29.6577,29.6817,25000.0
2010-03-10 13:30:00,37.07,37.13,36.83,36.93,86400.0,29.6897,29.7378,29.4975,29.5776,86400.0
2010-03-10 14:00:00,36.93,37.02,36.86,37.02,42800.0,29.5776,29.6497,29.5215,29.6497,42800.0
2010-03-10 14:30:00,37.02,37.03,36.94,36.99,28800.0,29.6497,29.6577,29.5856,29.6256,28800.0
2010-03-10 15:00:00,37.0,37.06,36.86,36.87,40200.0,29.6337,29.6817,29.5215,29.5295,40200.0
2010-03-10 15:30:00,36.87,36.92,36.8,36.92,48400.0,29.5295,29.5696,29.4735,29.5696,48400.0
2010-03-10 16:00:00,36.92,36.92,36.92,36.92,1800.0,29.5696,29.5696,29.5696,29.5696,1800.0
2010-03-10 16:30:00,36.92,36.92,36.92,36.92,0.0,29.5696,29.5696,29.5696,29.5696,0.0
2010-03-11 09:30:00,36.73,36.84,36.63,36.63,10200.0,29.4174,29.5055,29.3373,29.3373,10200.0
2010-03-11 10:00:00,36.62,36.83,36.6,36.65,33200.0,29.3293,29.4975,29.3133,29.3533,33200.0
2010-03-11 10:30:00,36.67,36.9,36.67,36.88,38200.0,29.3694,29.5536,29.3694,29.5375,38200.0
2010-03-11 11:00:00,36.89,36.92,36.83,36.87,23000.0,29.5456,29.5696,29.4975,29.5295,23000.0
2010-03-11 11:30:00,36.88,36.92,36.83,36.9,14200.0,29.5375,29.5696,29.4975,29.5536,14200.0
2010-03-11 12:00:00,36.9,36.92,36.7,36.72,37400.0,29.5536,29.5696,29.3934,29.4094,37400.0
2010-03-11 12:30:00,36.69,36.79,36.69,36.77,23200.0,29.3854,29.4655,29.3854,29.4494,23200.0
2010-03-11 13:00:00,36.75,36.9,36.74,36.83,62800.0,29.4334,29.5536,29.4254,29.4975,62800.0
2010-03-11 13:30:00,36.84,36.92,36.8,36.81,57200.0,29.5055,29.5696,29.4735,29.4815,57200.0
2010-03-11 14:00:00,36.83,37.09,36.81,36.9,74400.0,29.4975,29.7057,29.4815,29.5536,74400.0
2010-03-11 14:30:00,36.95,37.04,36.88,37.02,41200.0,29.5936,29.6657,29.5375,29.6497,41200.0
2010-03-11 15:00:00,37.01,37.07,36.94,36.97,62200.0,29.6417,29.6897,29.5856,29.6096,62200.0
2010-03-11 15:30:00,36.97,37.0,36.81,36.87,133000.0,29.6096,29.6337,29.4815,29.5295,133000.0
2010-03-12 09:30:00,36.87,37.29,36.87,37.29,75200.0,29.5295,29.8659,29.5295,29.8659,75200.0
2010-03-12 10:00:00,37.27,37.29,37.13,37.19,23400.0,29.8499,29.8659,29.7378,29.7858,23400.0
2010-03-12 10:30:00,37.24,37.25,37.06,37.1,32600.0,29.8259,29.8339,29.6817,29.7137,32600.0
2010-03-12 11:00:00,37.13,37.14,37.06,37.14,19800.0,29.7378,29.7458,29.6817,29.7458,19800.0
2010-03-12 11:30:00,37.13,37.14,37.0,37.0,29000.0,29.7378,29.7458,29.6337,29.6337,29000.0
2010-03-12 12:00:00,36.99,37.04,36.99,37.04,8800.0,29.6256,29.6657,29.6256,29.6657,8800.0
2010-03-12 12:30:00,37.04,37.08,37.03,37.05,5600.0,29.6657,29.6977,29.6577,29.6737,5600.0
2010-03-12 13:00:00,37.09,37.1,36.99,37.0,33600.0,29.7057,29.7137,29.6256,29.6337,33600.0
2010-03-12 13:30:00,37.0,37.03,36.95,36.95,10600.0,29.6337,29.6577,29.5936,29.5936,10600.0
2010-03-12 14:00:00,36.95,37.0,36.95,37.0,24600.0,29.5936,29.6337,29.5936,29.6337,24600.0
2010-03-12 14:30:00,37.0,37.11,36.99,37.09,25400.0,29.6337,29.7218,29.6256,29.7057,25400.0
2010-03-12 15:00:00,37.1,37.15,37.08,37.1,41200.0,29.7137,29.7538,29.6977,29.7137,41200.0
2010-03-12 15:30:00,37.1,37.18,37.02,37.15,143400.0,29.7137,29.7778,29.6497,29.7538,143400.0
2010-03-15 09:30:00,37.07,37.21,37.0,37.0,15600.0,29.6897,29.8018,29.6337,29.6337,15600.0
2010-03-15 10:00:00,37.0,37.0,36.88,36.9,5600.0,29.6337,29.6337,29.5375,29.5536,5600.0
2010-03-15 10:30:00,36.89,36.9,36.79,36.86,13400.0,29.5456,29.5536,29.4655,29.5215,13400.0
2010-03-15 11:00:00,36.85,36.88,36.63,36.83,63800.0,29.5135,29.5375,29.3373,29.4975,63800.0
2010-03-15 11:30:00,36.83,36.91,36.8,36.81,15600.0,29.4975,29.5616,29.4735,29.4815,15600.0
2010-03-15 12:00:00,36.81,36.84,36.77,36.81,15400.0,29.4815,29.5055,29.4494,29.4815,15400.0
2010-03-15 12:30:00,36.81,36.84,36.77,36.82,30800.0,29.4815,29.5055,29.4494,29.4895,30800.0
2010-03-15 13:00:00,36.82,36.88,36.81,36.88,39400.0,29.4895,29.5375,29.4815,29.5375,39400.0
2010-03-15 13:30:00,36.88,36.92,36.66,36.85,159800.0,29.5375,29.5696,29.3613,29.5135,159800.0
2010-03-15 14:00:00,36.82,36.86,36.79,36.84,26800.0,29.4895,29.5215,29.4655,29.5055,26800.0
2010-03-15 14:30:00,36.84,37.01,36.84,36.93,48200.0,29.5055,29.6417,29.5055,29.5776,48200.0
2010-03-15 15:00:00,36.9,36.99,36.87,36.99,142800.0,29.5536,29.6256,29.5295,29.6256,142800.0
2010-03-15 15:30:00,37.02,37.07,36.97,37.06,180000.0,29.6497,29.6897,29.6096,29.6817,180000.0
2010-03-16 09:30:00,37.08,37.21,37.04,37.08,19600.0,29.6977,29.8018,29.6657,29.6977,19600.0
2010-03-16 10:00:00,37.12,37.16,37.05,37.06,31400.0,29.7298,29.7618,29.6737,29.6817,31400.0
2010-03-16 10:30:00,37.07,37.1,36.99,37.1,43000.0,29.6897,29.7137,29.6256,29.7137,43000.0
2010-03-16 11:00:00,37.1,37.2,37.01,37.2,73000.0,29.7137,29.7938,29.6417,29.7938,73000.0
2010-03-16 11:30:00,37.2,37.3,37.11,37.11,101600.0,29.7938,29.8739,29.7218,29.7218,101600.0
2010-03-16 12:00:00,37.1,37.1,37.0,37.07,53800.0,29.7137,29.7137,29.6337,29.6897,53800.0
2010-03-16 12:30:00,37.07,37.15,37.0,37.02,55200.0,29.6897,29.7538,29.6337,29.6497,55200.0
2010-03-16 13:00:00,37.02,37.04,36.92,37.01,53000.0,29.6497,29.6657,29.5696,29.6417,53000.0
2010-03-16 13:30:00,37.01,37.05,37.0,37.05,26600.0,29.6417,29.6737,29.6337,29.6737,26600.0
2010-03-16 14:00:00,37.04,37.09,36.95,37.07,107800.0,29.6657,29.7057,29.5936,29.6897,107800.0
2010-03-16 14:30:00,37.07,37.07,36.94,36.97,62800.0,29.6897,29.6897,29.5856,29.6096,62800.0
2010-03-16 15:00:00,36.97,37.04,36.92,36.95,135800.0,29.6096,29.6657,29.5696,29.5936,135800.0
2010-03-16 15:30:00,36.95,37.06,36.88,37.0,220000.0,29.5936,29.6817,29.5375,29.6337,220000.0
2010-03-16 16:00:00,37.0,37.0,36.97,36.97,49600.0,29.6337,29.6337,29.6096,29.6096,49600.0
2010-03-16 16:30:00,36.97,36.97,36.97,36.97,0.0,29.6096,29.6096,29.6096,29.6096,0.0
2010-03-17 09:30:00,37.0,38.1,36.88,37.58,145000.0,29.6337,30.5147,29.5375,30.0982,145000.0
2010-03-17 10:00:00,37.55,37.88,37.55,37.83,347200.0,30.0742,30.3385,30.0742,30.2984,347200.0
2010-03-17 10:30:00,37.83,37.9,37.67,37.84,284200.0,30.2984,30.3545,30.1703,30.3064,284200.0
2010-03-17 11:00:00,37.82,37.88,37.68,37.79,153400.0,30.2904,30.3385,30.1783,30.2664,153400.0
2010-03-17 11:30:00,37.8,37.86,37.77,37.86,77200.0,30.2744,30.3224,30.2504,30.3224,77200.0
2010-03-17 12:00:00,37.85,37.87,37.73,37.85,143000.0,30.3144,30.3304,30.2183,30.3144,143000.0
2010-03-17 12:30:00,37.83,37.85,37.79,37.82,23000.0,30.2984,30.3144,30.2664,30.2904,23000.0
2010-03-17 13:00:00,37.8,37.88,37.77,37.85,90000.0,30.2744,30.3385,30.2504,30.3144,90000.0
2010-03-17 13:30:00,37.85,37.85,37.74,37.85,77800.0,30.3144,30.3144,30.2263,30.3144,77800.0
2010-03-17 14:00:00,37.85,37.85,37.73,37.79,126600.0,30.3144,30.3144,30.2183,30.2664,126600.0
2010-03-17 14:30:00,37.76,37.85,37.76,37.85,84000.0,30.2423,30.3144,30.2423,30.3144,84000.0
2010-03-17 15:00:00,37.85,38.0,37.8,37.84,114000.0,30.3144,30.4346,30.2744,30.3064,114000.0
2010-03-17 15:30:00,37.82,37.94,37.67,37.91,116200.0,30.2904,30.3865,30.1703,30.3625,116200.0
2010-03-17 16:00:00,37.91,37.91,37.91,37.91,10000.0,30.3625,30.3625,30.3625,30.3625,10000.0
2010-03-17 16:30:00,37.91,37.91,37.91,37.91,0.0,30.3625,30.3625,30.3625,30.3625,0.0
2010-03-18 09:30:00,38.01,38.4,37.94,37.99,323600.0,30.4426,30.7549,30.3865,30.4266,323600.0
2010-03-18 10:00:00,38.0,38.05,37.99,37.99,125800.0,30.4346,30.4746,30.4266,30.4266,125800.0
2010-03-18 10:30:00,37.99,38.0,37.96,37.97,61200.0,30.4266,30.4346,30.4025,30.4105,61200.0
2010-03-18 11:00:00,37.98,37.99,37.97,37.97,21400.0,30.4185,30.4266,30.4105,30.4105,21400.0
2010-03-18 11:30:00,37.97,37.97,37.41,37.88,127200.0,30.4105,30.4105,29.962,30.3385,127200.0
2010-03-18 12:00:00,37.87,37.88,37.76,37.8,45000.0,30.3304,30.3385,30.2423,30.2744,45000.0
2010-03-18 12:30:00,37.83,37.91,37.8,37.85,31400.0,30.2984,30.3625,30.2744,30.3144,31400.0
2010-03-18 13:00:00,37.86,38.0,37.86,37.99,88200.0,30.3224,30.4346,30.3224,30.4266,88200.0
2010-03-18 13:30:00,37.99,38.0,37.97,37.99,65200.0,30.4266,30.4346,30.4105,30.4266,65200.0
2010-03-18 14:00:00,38.0,38.0,37.95,38.0,44600.0,30.4346,30.4346,30.3945,30.4346,44600.0
2010-03-18 14:30:00,37.99,38.0,37.94,37.99,38400.0,30.4266,30.4346,30.3865,30.4266,38400.0
2010-03-18 15:00:00,37.98,38.0,37.97,37.99,70400.0,30.4185,30.4346,30.4105,30.4266,70400.0
2010-03-18 15:30:00,37.99,38.0,37.85,37.98,94400.0,30.4266,30.4346,30.3144,30.4185,94400.0
2010-03-19 09:30:00,38.02,38.71,38.02,38.56,223800.0,30.4506,31.0032,30.4506,30.8831,223800.0
2010-03-19 10:00:00,38.56,38.63,38.27,38.28,129800.0,30.8831,30.9391,30.6508,30.6588,129800.0
2010-03-19 10:30:00,38.25,38.35,38.13,38.25,131400.0,30.6348,30.7149,30.5387,30.6348,131400.0
2010-03-19 11:00:00,38.23,38.49,38.19,38.39,436400.0,30.6188,30.827,30.5867,30.7469,436400.0
2010-03-19 11:30:00,38.38,38.44,38.35,38.41,67600.0,30.7389,30.787,30.7149,30.7629,67600.0
2010-03-19 12:00:00,38.42,38.57,38.34,38.52,176400.0,30.7709,30.8911,30.7069,30.851,176400.0
2010-03-19 12:30:00,38.51,38.51,38.35,38.43,46600.0,30.843,30.843,30.7149,30.779,46600.0
2010-03-19 13:00:00,38.43,38.6,38.43,38.59,17000.0,30.779,30.9151,30.779,30.9071,17000.0
2010-03-19 13:30:00,38.62,38.62,38.48,38.55,82000.0,30.9311,30.9311,30.819,30.8751,82000.0
2010-03-19 14:00:00,38.56,38.63,38.51,38.57,54600.0,30.8831,30.9391,30.843,30.8911,54600.0
2010-03-19 14:30:00,38.58,38.62,38.54,38.59,118200.0,30.8991,30.9311,30.8671,30.9071,118200.0
2010-03-19 15:00:00,38.59,38.75,38.4,38.72,201200.0,30.9071,31.0352,30.7549,31.0112,201200.0
2010-03-19 15:30:00,38.72,39.08,38.5,38.9,404000.0,31.0112,31.2995,30.835,31.1554,404000.0
2010-03-22 09:30:00,38.55,39.25,38.55,39.06,81400.0,30.8751,31.4357,30.8751,31.2835,81400.0
2010-03-22 10:00:00,39.06,39.06,38.94,38.98,68000.0,31.2835,31.2835,31.1874,31.2195,68000.0
2010-03-22 10:30:00,38.99,39.25,38.98,39.24,75000.0,31.2275,31.4357,31.2195,31.4277,75000.0
2010-03-22 11:00:00,39.23,39.3,39.16,39.29,59800.0,31.4197,31.4757,31.3636,31.4677,59800.0
2010-03-22 11:30:00,39.27,39.38,39.24,39.35,62800.0,31.4517,31.5398,31.4277,31.5158,62800.0
2010-03-22 12:00:00,39.38,39.45,39.37,39.45,122400.0,31.5398,31.5959,31.5318,31.5959,122400.0
2010-03-22 12:30:00,39.44,39.45,39.37,39.4,63400.0,31.5879,31.5959,31.5318,31.5558,63400.0
2010-03-22 13:00:00,39.4,39.55,39.4,39.5,71800.0,31.5558,31.676,31.5558,31.6359,71800.0
2010-03-22 13:30:00,39.48,39.53,39.2,39.5,69000.0,31.6199,31.66,31.3957,31.6359,69000.0
2010-03-22 14:00:00,39.49,39.7,39.49,39.7,80400.0,31.6279,31.7961,31.6279,31.7961,80400.0
2010-03-22 14:30:00,39.69,39.83,39.65,39.7,196800.0,31.7881,31.9002,31.7561,31.7961,196800.0
2010-03-22 15:00:00,39.7,39.77,39.56,39.62,168800.0,31.7961,31.8522,31.684,31.732,168800.0
2010-03-22 15:30:00,39.6,39.66,39.49,39.59,346400.0,31.716,31.7641,31.6279,31.708,346400.0
2010-03-23 09:30:00,39.75,40.45,39.55,40.44,449200.0,31.8362,32.3968,31.676,32.3888,449200.0
2010-03-23 10:00:00,40.45,40.45,40.07,40.21,495000.0,32.3968,32.3968,32.0924,32.2046,495000.0
2010-03-23 10:30:00,40.21,40.27,40.04,40.05,318600.0,32.2046,32.2526,32.0684,32.0764,318600.0
2010-03-23 11:00:00,40.05,40.24,40.04,40.05,326800.0,32.0764,32.2286,32.0684,32.0764,326800.0
2010-03-23 11:30:00,40.09,40.26,40.07,40.2,154800.0,32.1085,32.2446,32.0924,32.1966,154800.0
2010-03-23 12:00:00,40.2,40.21,40.11,40.17,137400.0,32.1966,32.2046,32.1245,32.1725,137400.0
2010-03-23 12:30:00,40.17,40.22,40.13,40.16,262400.0,32.1725,32.2126,32.1405,32.1645,262400.0
2010-03-23 13:00:00,40.15,40.24,40.01,40.02,210800.0,32.1565,32.2286,32.0444,32.0524,210800.0
2010-03-23 13:30:00,40.0,40.24,39.92,39.98,127600.0,32.0364,32.2286,31.9723,32.0204,127600.0
2010-03-23 14:00:00,39.97,40.1,39.97,40.07,218000.0,32.0124,32.1165,32.0124,32.0924,218000.0
2010-03-23 14:30:00,40.06,40.09,39.98,40.05,68800.0,32.0844,32.1085,32.0204,32.0764,68800.0
2010-03-23 15:00:00,40.05,40.09,39.99,40.01,119400.0,32.0764,32.1085,32.0284,32.0444,119400.0
2010-03-23 15:30:00,40.0,40.09,39.96,39.99,328600.0,32.0364,32.1085,32.0043,32.0284,328600.0
2010-03-23 16:00:00,39.99,40.0,39.79,39.79,5200.0,32.0284,32.0364,31.8682,31.8682,5200.0
2010-03-23 16:30:00,39.79,39.79,39.79,39.79,0.0,31.8682,31.8682,31.8682,31.8682,0.0
2010-03-24 09:30:00,39.94,40.2,39.89,40.09,77400.0,31.9883,32.1966,31.9483,32.1085,77400.0
2010-03-24 10:00:00,40.09,40.1,40.01,40.1,70600.0,32.1085,32.1165,32.0444,32.1165,70600.0
2010-03-24 10:30:00,40.09,40.26,40.04,40.06,91200.0,32.1085,32.2446,32.0684,32.0844,91200.0
2010-03-24 11:00:00,40.06,40.1,39.62,39.85,200000.0,32.0844,32.1165,31.732,31.9162,200000.0
2010-03-24 11:30:00,39.83,39.99,39.74,39.94,63400.0,31.9002,32.0284,31.8281,31.9883,63400.0
2010-03-24 12:00:00,39.97,40.07,39.87,40.01,224200.0,32.0124,32.0924,31.9323,32.0444,224200.0
2010-03-24 12:30:00,40.01,40.4,40.01,40.3,192800.0,32.0444,32.3567,32.0444,32.2767,192800.0
2010-03-24 13:00:00,40.3,40.37,39.91,39.98,300200.0,32.2767,32.3327,31.9643,32.0204,300200.0
2010-03-24 13:30:00,39.99,40.0,39.88,39.95,99800.0,32.0284,32.0364,31.9403,31.9963,99800.0
2010-03-24 14:00:00,39.94,40.0,39.92,39.95,60800.0,31.9883,32.0364,31.9723,31.9963,60800.0
2010-03-24 14:30:00,39.95,39.99,39.95,39.97,19400.0,31.9963,32.0284,31.9963,32.0124,19400.0
2010-03-24 15:00:00,39.97,39.98,39.9,39.95,41000.0,32.0124,32.0204,31.9563,31.9963,41000.0
2010-03-24 15:30:00,39.94,39.97,39.81,39.82,347600.0,31.9883,32.0124,31.8842,31.8922,347600.0
2010-03-24 16:00:00,39.85,39.85,39.85,39.85,74800.0,31.9162,31.9162,31.9162,31.9162,74800.0
2010-03-24 16:30:00,39.85,39.85,39.85,39.85,0.0,31.9162,31.9162,31.9162,31.9162,0.0
2010-03-25 09:30:00,39.95,40.35,39.95,40.18,95600.0,31.9963,32.3167,31.9963,32.1805,95600.0
2010-03-25 10:00:00,40.16,40.26,40.15,40.23,154000.0,32.1645,32.2446,32.1565,32.2206,154000.0
2010-03-25 10:30:00,40.21,40.23,39.96,40.07,125400.0,32.2046,32.2206,32.0043,32.0924,125400.0
2010-03-25 11:00:00,40.1,40.13,39.99,40.01,77400.0,32.1165,32.1405,32.0284,32.0444,77400.0
2010-03-25 11:30:00,40.01,40.1,40.0,40.1,46600.0,32.0444,32.1165,32.0364,32.1165,46600.0
2010-03-25 12:00:00,40.1,40.15,39.97,39.98,124800.0,32.1165,32.1565,32.0124,32.0204,124800.0
2010-03-25 12:30:00,40.0,40.07,39.97,40.07,135200.0,32.0364,32.0924,32.0124,32.0924,135200.0
2010-03-25 13:00:00,40.07,40.2,40.06,40.18,132400.0,32.0924,32.1966,32.0844,32.1805,132400.0
2010-03-25 13:30:00,40.16,40.18,39.99,40.05,80600.0,32.1645,32.1805,32.0284,32.0764,80600.0
2010-03-25 14:00:00,40.04,40.1,39.84,39.84,80000.0,32.0684,32.1165,31.9082,31.9082,80000.0
2010-03-25 14:30:00,39.84,40.09,39.75,40.0,123800.0,31.9082,32.1085,31.8362,32.0364,123800.0
2010-03-25 15:00:00,40.0,40.24,39.99,40.2,159800.0,32.0364,32.2286,32.0284,32.1966,159800.0
2010-03-25 15:30:00,40.2,40.23,39.79,40.08,234800.0,32.1966,32.2206,31.8682,32.1005,234800.0
2010-03-26 09:30:00,40.13,40.3,39.33,40.01,159800.0,32.1405,32.2767,31.4998,32.0444,159800.0
2010-03-26 10:00:00,40.02,40.22,39.95,40.18,121600.0,32.0524,32.2126,31.9963,32.1805,121600.0
2010-03-26 10:30:00,40.15,40.24,40.07,40.16,68200.0,32.1565,32.2286,32.0924,32.1645,68200.0
2010-03-26 11:00:00,40.16,40.93,40.1,40.5,170800.0,32.1645,32.7812,32.1165,32.4368,170800.0
2010-03-26 11:30:00,40.47,40.63,40.38,40.58,102400.0,32.4128,32.541,32.3407,32.5009,102400.0
2010-03-26 12:00:00,40.56,40.63,40.38,40.38,87000.0,32.4849,32.541,32.3407,32.3407,87000.0
2010-03-26 12:30:00,40.38,40.43,40.12,40.27,163800.0,32.3407,32.3808,32.1325,32.2526,163800.0
2010-03-26 13:00:00,40.25,40.33,40.0,40.23,140400.0,32.2366,32.3007,32.0364,32.2206,140400.0
2010-03-26 13:30:00,40.22,40.26,40.08,40.22,74400.0,32.2126,32.2446,32.1005,32.2126,74400.0
2010-03-26 14:00:00,40.21,40.45,40.19,40.38,81400.0,32.2046,32.3968,32.1886,32.3407,81400.0
2010-03-26 14:30:00,40.38,40.4,40.21,40.32,143800.0,32.3407,32.3567,32.2046,32.2927,143800.0
2010-03-26 15:00:00,40.28,40.74,40.25,40.5,136800.0,32.2606,32.6291,32.2366,32.4368,136800.0
2010-03-26 15:30:00,40.5,41.02,40.46,40.93,317000.0,32.4368,32.8533,32.4048,32.7812,317000.0
2010-03-29 09:30:00,40.83,41.16,40.83,40.9,45000.0,32.7011,32.9654,32.7011,32.7572,45000.0
2010-03-29 10:00:00,40.95,41.04,40.89,40.95,21000.0,32.7972,32.8693,32.7492,32.7972,21000.0
2010-03-29 10:30:00,40.94,40.97,40.71,40.77,76600.0,32.7892,32.8133,32.605,32.6531,76600.0
2010-03-29 11:00:00,40.77,40.87,40.77,40.81,23200.0,32.6531,32.7332,32.6531,32.6851,23200.0
2010-03-29 11:30:00,40.85,40.87,40.63,40.64,23800.0,32.7172,32.7332,32.541,32.549,23800.0
2010-03-29 12:00:00,40.67,40.84,40.67,40.72,20200.0,32.573,32.7091,32.573,32.613,20200.0
2010-03-29 12:30:00,40.71,40.71,40.45,40.5,73800.0,32.605,32.605,32.3968,32.4368,73800.0
2010-03-29 13:00:00,40.48,40.51,40.43,40.5,34000.0,32.4208,32.4448,32.3808,32.4368,34000.0
2010-03-29 13:30:00,40.5,40.53,40.48,40.5,15800.0,32.4368,32.4609,32.4208,32.4368,15800.0
2010-03-29 14:00:00,40.5,40.55,40.47,40.49,27000.0,32.4368,32.4769,32.4128,32.4288,27000.0
2010-03-29 14:30:00,40.48,40.55,40.45,40.55,19800.0,32.4208,32.4769,32.3968,32.4769,19800.0
2010-03-29 15:00:00,40.55,40.63,40.51,40.52,26200.0,32.4769,32.541,32.4448,32.4529,26200.0
2010-03-29 15:30:00,40.52,40.63,40.5,40.57,58800.0,32.4529,32.541,32.4368,32.4929,58800.0
2010-03-30 09:30:00,40.5,40.5,40.31,40.32,35200.0,32.4368,32.4368,32.2847,32.2927,35200.0
2010-03-30 10:00:00,40.31,40.42,40.07,40.33,111000.0,32.2847,32.3728,32.0924,32.3007,111000.0
2010-03-30 10:30:00,40.37,40.37,40.02,40.05,44800.0,32.3327,32.3327,32.0524,32.0764,44800.0
2010-03-30 11:00:00,40.07,40.11,39.76,39.76,77400.0,32.0924,32.1245,31.8442,31.8442,77400.0
2010-03-30 11:30:00,39.75,39.8,39.21,39.66,208800.0,31.8362,31.8762,31.4037,31.7641,208800.0
2010-03-30 12:00:00,39.67,39.9,39.6,39.72,137800.0,31.7721,31.9563,31.716,31.8121,137800.0
2010-03-30 12:30:00,39.7,39.87,39.6,39.71,257000.0,31.7961,31.9323,31.716,31.8041,257000.0
2010-03-30 13:00:00,39.64,39.71,39.63,39.7,77200.0,31.7481,31.8041,31.74,31.7961,77200.0
2010-03-30 13:30:00,39.68,39.82,39.63,39.82,136400.0,31.7801,31.8922,31.74,31.8922,136400.0
2010-03-30 14:00:00,39.83,40.07,39.83,39.93,120000.0,31.9002,32.0924,31.9002,31.9803,120000.0
2010-03-30 14:30:00,39.92,40.1,39.91,40.02,117200.0,31.9723,32.1165,31.9643,32.0524,117200.0
2010-03-30 15:00:00,40.02,40.06,39.98,40.02,124000.0,32.0524,32.0844,32.0204,32.0524,124000.0
2010-03-30 15:30:00,40.02,40.25,40.0,40.22,191200.0,32.0524,32.2366,32.0364,32.2126,191200.0
2010-03-30 16:00:00,40.15,40.15,40.15,40.15,9000.0,32.1565,32.1565,32.1565,32.1565,9000.0
2010-03-30 16:30:00,40.15,40.15,40.15,40.15,0.0,32.1565,32.1565,32.1565,32.1565,0.0
2010-03-31 09:30:00,40.05,40.05,39.34,39.56,88400.0,32.0764,32.0764,31.5078,31.684,88400.0
2010-03-31 10:00:00,39.65,39.74,39.63,39.71,42600.0,31.7561,31.8281,31.74,31.8041,42600.0
2010-03-31 10:30:00,39.73,39.9,39.71,39.82,137200.0,31.8201,31.9563,31.8041,31.8922,137200.0
2010-03-31 11:00:00,39.81,39.81,39.75,39.8,36600.0,31.8842,31.8842,31.8362,31.8762,36600.0
2010-03-31 11:30:00,39.8,39.8,39.74,39.76,92600.0,31.8762,31.8762,31.8281,31.8442,92600.0
2010-03-31 12:00:00,39.76,39.96,39.72,39.96,69600.0,31.8442,32.0043,31.8121,32.0043,69600.0
2010-03-31 12:30:00,39.96,39.99,39.91,39.91,57800.0,32.0043,32.0284,31.9643,31.9643,57800.0
2010-03-31 13:00:00,39.9,39.91,39.87,39.88,33400.0,31.9563,31.9643,31.9323,31.9403,33400.0
2010-03-31 13:30:00,39.88,39.93,39.77,39.8,85600.0,31.9403,31.9803,31.8522,31.8762,85600.0
2010-03-31 14:00:00,39.8,39.81,39.74,39.74,65800.0,31.8762,31.8842,31.8281,31.8281,65800.0
2010-03-31 14:30:00,39.74,39.75,39.62,39.66,73800.0,31.8281,31.8362,31.732,31.7641,73800.0
2010-03-31 15:00:00,39.66,39.67,39.44,39.48,159600.0,31.7641,31.7721,31.5879,31.6199,159600.0
2010-03-31 15:30:00,39.48,39.76,39.38,39.6,300200.0,31.6199,31.8442,31.5398,31.716,300200.0
2010-03-31 16:00:00,39.68,39.68,39.68,39.68,21200.0,31.7801,31.7801,31.7801,31.7801,21200.0
2010-03-31 16:30:00,39.5,39.5,39.5,39.5,600.0,31.6359,31.6359,31.6359,31.6359,600.0
2010-04-01 09:30:00,39.85,40.26,39.58,40.24,154600.0,31.9162,32.2446,31.7,32.2286,154600.0
2010-04-01 10:00:00,40.24,40.42,40.12,40.32,138600.0,32.2286,32.3728,32.1325,32.2927,138600.0
2010-04-01 10:30:00,40.32,40.42,40.1,40.19,176600.0,32.2927,32.3728,32.1165,32.1886,176600.0
2010-04-01 11:00:00,40.18,40.32,39.72,40.08,154200.0,32.1805,32.2927,31.8121,32.1005,154200.0
2010-04-01 11:30:00,40.07,40.25,40.0,40.24,26800.0,32.0924,32.2366,32.0364,32.2286,26800.0
2010-04-01 12:00:00,40.24,40.25,40.13,40.19,51400.0,32.2286,32.2366,32.1405,32.1886,51400.0
2010-04-01 12:30:00,40.2,40.22,40.07,40.1,43600.0,32.1966,32.2126,32.0924,32.1165,43600.0
2010-04-01 13:00:00,40.1,40.22,40.1,40.18,38400.0,32.1165,32.2126,32.1165,32.1805,38400.0
2010-04-01 13:30:00,40.18,40.25,40.17,40.22,57400.0,32.1805,32.2366,32.1725,32.2126,57400.0
2010-04-01 14:00:00,40.22,40.22,40.0,40.13,63600.0,32.2126,32.2126,32.0364,32.1405,63600.0
2010-04-01 14:30:00,40.13,40.13,39.99,40.13,31600.0,32.1405,32.1405,32.0284,32.1405,31600.0
2010-04-01 15:00:00,40.16,40.19,40.05,40.1,41800.0,32.1645,32.1886,32.0764,32.1165,41800.0
2010-04-01 15:30:00,40.11,40.24,40.1,40.23,88000.0,32.1245,32.2286,32.1165,32.2206,88000.0
2010-04-05 09:30:00,40.13,40.2,39.92,40.09,38800.0,32.1405,32.1966,31.9723,32.1085,38800.0
2010-04-05 10:00:00,40.1,40.52,40.08,40.15,122600.0,32.1165,32.4529,32.1005,32.1565,122600.0
2010-04-05 10:30:00,40.14,40.18,40.08,40.13,52800.0,32.1485,32.1805,32.1005,32.1405,52800.0
2010-04-05 11:00:00,40.11,40.24,40.1,40.22,41200.0,32.1245,32.2286,32.1165,32.2126,41200.0
2010-04-05 11:30:00,40.22,40.52,40.18,40.52,91200.0,32.2126,32.4529,32.1805,32.4529,91200.0
2010-04-05 12:00:00,40.52,40.85,40.13,40.16,142000.0,32.4529,32.7172,32.1405,32.1645,142000.0
2010-04-05 12:30:00,40.16,40.29,40.14,40.22,25200.0,32.1645,32.2686,32.1485,32.2126,25200.0
2010-04-05 13:00:00,40.21,40.23,40.11,40.12,21400.0,32.2046,32.2206,32.1245,32.1325,21400.0
2010-04-05 13:30:00,40.11,40.26,40.04,40.17,33400.0,32.1245,32.2446,32.0684,32.1725,33400.0
2010-04-05 14:00:00,40.17,40.33,40.17,40.32,38400.0,32.1725,32.3007,32.1725,32.2927,38400.0
2010-04-05 14:30:00,40.3,40.3,40.09,40.09,17200.0,32.2767,32.2767,32.1085,32.1085,17200.0
2010-04-05 15:00:00,40.05,40.19,39.8,39.95,190200.0,32.0764,32.1886,31.8762,31.9963,190200.0
2010-04-05 15:30:00,39.95,40.26,39.79,40.13,235600.0,31.9963,32.2446,31.8682,32.1405,235600.0
2010-04-06 09:00:00,40.21,40.21,40.21,40.21,1400.0,32.2046,32.2046,32.2046,32.2046,1400.0
2010-04-06 09:30:00,40.24,40.24,39.65,39.98,154600.0,32.2286,32.2286,31.7561,32.0204,154600.0
2010-04-06 10:00:00,40.02,40.22,39.98,39.98,100200.0,32.0524,32.2126,32.0204,32.0204,100200.0
2010-04-06 10:30:00,40.01,40.16,40.01,40.13,26400.0,32.0444,32.1645,32.0444,32.1405,26400.0
2010-04-06 11:00:00,40.16,40.41,40.1,40.35,98200.0,32.1645,32.3648,32.1165,32.3167,98200.0
2010-04-06 11:30:00,40.37,40.47,40.26,40.47,33200.0,32.3327,32.4128,32.2446,32.4128,33200.0
2010-04-06 12:00:00,40.46,40.92,40.45,40.68,72800.0,32.4048,32.7732,32.3968,32.581,72800.0
2010-04-06 12:30:00,40.66,40.7,40.43,40.43,43400.0,32.565,32.597,32.3808,32.3808,43400.0
2010-04-06 13:00:00,40.45,40.47,40.19,40.19,60600.0,32.3968,32.4128,32.1886,32.1886,60600.0
2010-04-06 13:30:00,40.21,40.25,40.1,40.13,106200.0,32.2046,32.2366,32.1165,32.1405,106200.0
2010-04-06 14:00:00,40.13,40.63,40.13,40.43,77200.0,32.1405,32.541,32.1405,32.3808,77200.0
2010-04-06 14:30:00,40.47,40.52,40.45,40.45,60400.0,32.4128,32.4529,32.3968,32.3968,60400.0
2010-04-06 15:00:00,40.45,40.61,40.44,40.61,65200.0,32.3968,32.5249,32.3888,32.5249,65200.0
2010-04-06 15:30:00,40.61,40.84,40.5,40.71,179000.0,32.5249,32.7091,32.4368,32.605,179000.0
2010-04-06 16:00:00,40.71,40.71,40.71,40.71,24600.0,32.605,32.605,32.605,32.605,24600.0
2010-04-06 16:30:00,40.71,40.71,40.71,40.71,0.0,32.605,32.605,32.605,32.605,0.0
2010-04-07 09:30:00,40.84,40.84,40.33,40.54,57200.0,32.7091,32.7091,32.3007,32.4689,57200.0
2010-04-07 10:00:00,40.53,40.56,40.46,40.52,139000.0,32.4609,32.4849,32.4048,32.4529,139000.0
2010-04-07 10:30:00,40.5,40.6,40.49,40.54,90800.0,32.4368,32.5169,32.4288,32.4689,90800.0
2010-04-07 11:00:00,40.51,40.56,40.27,40.55,165000.0,32.4448,32.4849,32.2526,32.4769,165000.0
2010-04-07 11:30:00,40.58,40.63,40.42,40.49,89200.0,32.5009,32.541,32.3728,32.4288,89200.0
2010-04-07 12:00:00,40.49,40.56,40.48,40.55,18800.0,32.4288,32.4849,32.4208,32.4769,18800.0
2010-04-07 12:30:00,40.55,40.58,40.5,40.55,30000.0,32.4769,32.5009,32.4368,32.4769,30000.0
2010-04-07 13:00:00,40.55,40.6,40.51,40.6,31200.0,32.4769,32.5169,32.4448,32.5169,31200.0
2010-04-07 13:30:00,40.58,40.6,40.48,40.58,47600.0,32.5009,32.5169,32.4208,32.5009,47600.0
2010-04-07 14:00:00,40.6,40.67,40.58,40.63,173200.0,32.5169,32.573,32.5009,32.541,173200.0
2010-04-07 14:30:00,40.64,40.65,40.39,40.4,71200.0,32.549,32.557,32.3487,32.3567,71200.0
2010-04-07 15:00:00,40.41,40.42,40.02,40.1,104400.0,32.3648,32.3728,32.0524,32.1165,104400.0
2010-04-07 15:30:00,40.1,40.53,40.07,40.47,124200.0,32.1165,32.4609,32.0924,32.4128,124200.0
2010-04-07 16:00:00,40.5,40.55,40.5,40.55,6600.0,32.4368,32.4769,32.4368,32.4769,6600.0
2010-04-07 16:30:00,40.55,40.55,40.55,40.55,0.0,32.4769,32.4769,32.4769,32.4769,0.0
2010-04-08 09:30:00,40.34,40.46,40.33,40.45,5200.0,32.3087,32.4048,32.3007,32.3968,5200.0
2010-04-08 10:00:00,40.46,40.5,40.44,40.46,44400.0,32.4048,32.4368,32.3888,32.4048,44400.0
2010-04-08 10:30:00,40.47,40.48,40.42,40.47,11200.0,32.4128,32.4208,32.3728,32.4128,11200.0
2010-04-08 11:00:00,40.46,40.47,40.34,40.34,13600.0,32.4048,32.4128,32.3087,32.3087,13600.0
2010-04-08 11:30:00,40.34,40.44,40.28,40.41,18400.0,32.3087,32.3888,32.2606,32.3648,18400.0
2010-04-08 12:00:00,40.41,40.44,40.34,40.34,13800.0,32.3648,32.3888,32.3087,32.3087,13800.0
2010-04-08 12:30:00,40.34,40.34,40.31,40.33,12800.0,32.3087,32.3087,32.2847,32.3007,12800.0
2010-04-08 13:00:00,40.33,40.41,40.31,40.37,70400.0,32.3007,32.3648,32.2847,32.3327,70400.0
2010-04-08 13:30:00,40.37,40.37,40.22,40.23,41400.0,32.3327,32.3327,32.2126,32.2206,41400.0
2010-04-08 14:00:00,40.23,40.23,40.04,40.17,33400.0,32.2206,32.2206,32.0684,32.1725,33400.0
2010-04-08 14:30:00,40.18,40.22,40.08,40.09,22000.0,32.1805,32.2126,32.1005,32.1085,22000.0
2010-04-08 15:00:00,40.1,40.28,40.04,40.24,62200.0,32.1165,32.2606,32.0684,32.2286,62200.0
2010-04-08 15:30:00,40.22,40.46,40.18,40.41,75200.0,32.2126,32.4048,32.1805,32.3648,75200.0
2010-04-09 09:30:00,40.4,40.77,40.4,40.67,40800.0,32.3567,32.6531,32.3567,32.573,40800.0
2010-04-09 10:00:00,40.67,40.8,40.67,40.73,37600.0,32.573,32.6771,32.573,32.621,37600.0
2010-04-09 10:30:00,40.78,40.78,40.18,40.21,36400.0,32.6611,32.6611,32.1805,32.2046,36400.0
2010-04-09 11:00:00,40.18,40.38,40.03,40.31,33600.0,32.1805,32.3407,32.0604,32.2847,33600.0
2010-04-09 11:30:00,40.34,40.38,40.27,40.27,9800.0,32.3087,32.3407,32.2526,32.2526,9800.0
2010-04-09 12:00:00,40.27,40.33,40.19,40.33,19000.0,32.2526,32.3007,32.1886,32.3007,19000.0
2010-04-09 12:30:00,40.33,40.58,40.33,40.42,29800.0,32.3007,32.5009,32.3007,32.3728,29800.0
2010-04-09 13:00:00,40.39,40.46,40.35,40.46,6800.0,32.3487,32.4048,32.3167,32.4048,6800.0
2010-04-09 13:30:00,40.48,40.61,40.38,40.56,38000.0,32.4208,32.5249,32.3407,32.4849,38000.0
2010-04-09 14:00:00,40.55,40.56,40.4,40.46,12000.0,32.4769,32.4849,32.3567,32.4048,12000.0
2010-04-09 14:30:00,40.48,40.55,40.48,40.52,11800.0,32.4208,32.4769,32.4208,32.4529,11800.0
2010-04-09 15:00:00,40.53,40.56,40.37,40.47,51400.0,32.4609,32.4849,32.3327,32.4128,51400.0
2010-04-09 15:30:00,40.46,40.46,40.32,40.38,73800.0,32.4048,32.4048,32.2927,32.3407,73800.0
2010-04-12 09:30:00,40.38,40.47,40.32,40.34,13400.0,32.3407,32.4128,32.2927,32.3087,13400.0
2010-04-12 10:00:00,40.33,40.44,40.32,40.44,7400.0,32.3007,32.3888,32.2927,32.3888,7400.0
2010-04-12 10:30:00,40.46,40.47,40.37,40.39,189000.0,32.4048,32.4128,32.3327,32.3487,189000.0
2010-04-12 11:00:00,40.4,40.4,40.38,40.38,78400.0,32.3567,32.3567,32.3407,32.3407,78400.0
2010-04-12 11:30:00,40.37,40.43,40.37,40.41,52200.0,32.3327,32.3808,32.3327,32.3648,52200.0
2010-04-12 12:00:00,40.4,40.41,40.38,40.41,5200.0,32.3567,32.3648,32.3407,32.3648,5200.0
2010-04-12 12:30:00,40.4,40.41,40.37,40.41,8600.0,32.3567,32.3648,32.3327,32.3648,8600.0
2010-04-12 13:00:00,40.4,40.55,40.38,40.38,46600.0,32.3567,32.4769,32.3407,32.3407,46600.0
2010-04-12 13:30:00,40.41,40.5,40.38,40.38,38400.0,32.3648,32.4368,32.3407,32.3407,38400.0
2010-04-12 14:00:00,40.4,40.53,40.4,40.48,14800.0,32.3567,32.4609,32.3567,32.4208,14800.0
2010-04-12 14:30:00,40.48,40.48,40.43,40.45,7800.0,32.4208,32.4208,32.3808,32.3968,7800.0
2010-04-12 15:00:00,40.46,40.46,40.19,40.22,153400.0,32.4048,32.4048,32.1886,32.2126,153400.0
2010-04-12 15:30:00,40.22,40.45,40.09,40.36,187600.0,32.2126,32.3968,32.1085,32.3247,187600.0
2010-04-13 09:30:00,40.44,40.44,40.07,40.4,14200.0,32.3888,32.3888,32.0924,32.3567,14200.0
2010-04-13 10:00:00,40.37,40.41,40.32,40.35,12400.0,32.3327,32.3648,32.2927,32.3167,12400.0
2010-04-13 10:30:00,40.35,40.35,40.14,40.21,34000.0,32.3167,32.3167,32.1485,32.2046,34000.0
2010-04-13 11:00:00,40.19,40.23,40.19,40.21,3600.0,32.1886,32.2206,32.1886,32.2046,3600.0
2010-04-13 11:30:00,40.23,40.27,40.22,40.27,9000.0,32.2206,32.2526,32.2126,32.2526,9000.0
2010-04-13 12:00:00,40.27,40.49,40.27,40.41,33800.0,32.2526,32.4288,32.2526,32.3648,33800.0
2010-04-13 12:30:00,40.38,40.4,40.32,40.32,7800.0,32.3407,32.3567,32.2927,32.2927,7800.0
2010-04-13 13:00:00,40.29,40.31,40.27,40.27,7000.0,32.2686,32.2847,32.2526,32.2526,7000.0
2010-04-13 13:30:00,40.29,40.37,40.25,40.29,9600.0,32.2686,32.3327,32.2366,32.2686,9600.0
2010-04-13 14:00:00,40.28,40.32,40.26,40.26,11800.0,32.2606,32.2927,32.2446,32.2446,11800.0
2010-04-13 14:30:00,40.26,40.34,40.25,40.33,19200.0,32.2446,32.3087,32.2366,32.3007,19200.0
2010-04-13 15:00:00,40.33,40.6,40.32,40.41,46600.0,32.3007,32.5169,32.2927,32.3648,46600.0
2010-04-13 15:30:00,40.43,40.46,40.3,40.38,103200.0,32.3808,32.4048,32.2767,32.3407,103200.0
2010-04-13 16:00:00,40.4,40.4,40.4,40.4,2000.0,32.3567,32.3567,32.3567,32.3567,2000.0
2010-04-13 16:30:00,40.4,40.4,40.4,40.4,0.0,32.3567,32.3567,32.3567,32.3567,0.0
2010-04-14 09:30:00,40.6,40.67,40.38,40.67,30800.0,32.5169,32.573,32.3407,32.573,30800.0
2010-04-14 10:00:00,40.74,41.22,40.65,40.97,247600.0,32.6291,33.0135,32.557,32.8133,247600.0
2010-04-14 10:30:00,40.97,41.1,40.94,40.99,63800.0,32.8133,32.9174,32.7892,32.8293,63800.0
2010-04-14 11:00:00,40.99,41.13,40.95,41.08,34800.0,32.8293,32.9414,32.7972,32.9014,34800.0
2010-04-14 11:30:00,41.07,41.55,41.07,41.48,168200.0,32.8934,33.2778,32.8934,33.2217,168200.0
2010-04-14 12:00:00,41.45,41.55,41.27,41.31,40000.0,33.1977,33.2778,33.0535,33.0856,40000.0
2010-04-14 12:30:00,41.3,41.32,41.2,41.25,36600.0,33.0776,33.0936,32.9975,33.0375,36600.0
2010-04-14 13:00:00,41.27,41.38,41.15,41.34,67800.0,33.0535,33.1416,32.9574,33.1096,67800.0
2010-04-14 13:30:00,41.37,41.4,41.29,41.33,58400.0,33.1336,33.1577,33.0696,33.1016,58400.0
2010-04-14 14:00:00,41.31,41.33,41.27,41.27,23200.0,33.0856,33.1016,33.0535,33.0535,23200.0
2010-04-14 14:30:00,41.29,41.3,41.24,41.28,19800.0,33.0696,33.0776,33.0295,33.0615,19800.0
2010-04-14 15:00:00,41.3,41.3,41.24,41.29,35000.0,33.0776,33.0776,33.0295,33.0696,35000.0
2010-04-14 15:30:00,41.27,41.29,41.1,41.2,103800.0,33.0535,33.0696,32.9174,32.9975,103800.0
2010-04-14 16:00:00,41.21,41.21,41.21,41.21,5000.0,33.0055,33.0055,33.0055,33.0055,5000.0
2010-04-14 16:30:00,41.21,41.21,41.21,41.21,0.0,33.0055,33.0055,33.0055,33.0055,0.0
2010-04-15 09:30:00,40.99,41.37,40.99,41.3,8200.0,32.8293,33.1336,32.8293,33.0776,8200.0
2010-04-15 10:00:00,41.29,41.35,41.23,41.35,58400.0,33.0696,33.1176,33.0215,33.1176,58400.0
2010-04-15 10:30:00,41.27,41.63,41.27,41.5,209000.0,33.0535,33.3419,33.0535,33.2377,209000.0
2010-04-15 11:00:00,41.5,41.63,41.41,41.44,136800.0,33.2377,33.3419,33.1657,33.1897,136800.0
2010-04-15 11:30:00,41.44,41.49,41.38,41.38,146000.0,33.1897,33.2297,33.1416,33.1416,146000.0
2010-04-15 12:00:00,41.41,41.49,41.29,41.49,87800.0,33.1657,33.2297,33.0696,33.2297,87800.0
2010-04-15 12:30:00,41.48,41.54,41.48,41.5,21200.0,33.2217,33.2698,33.2217,33.2377,21200.0
2010-04-15 13:00:00,41.5,41.63,41.46,41.6,126800.0,33.2377,33.3419,33.2057,33.3178,126800.0
2010-04-15 13:30:00,41.6,41.68,41.5,41.64,209200.0,33.3178,33.3819,33.2377,33.3499,209200.0
2010-04-15 14:00:00,41.65,41.87,41.63,41.82,88000.0,33.3579,33.5341,33.3419,33.494,88000.0
2010-04-15 14:30:00,41.82,42.02,41.75,42.01,505600.0,33.494,33.6542,33.438,33.6462,505600.0
2010-04-15 15:00:00,41.98,41.99,41.73,41.76,97400.0,33.6222,33.6302,33.422,33.446,97400.0
2010-04-15 15:30:00,41.77,41.97,41.72,41.96,296600.0,33.454,33.6142,33.4139,33.6062,296600.0
2010-04-16 09:30:00,41.62,41.89,41.62,41.84,92800.0,33.3339,33.5501,33.3339,33.5101,92800.0
2010-04-16 10:00:00,41.84,42.13,41.83,41.96,33800.0,33.5101,33.7423,33.502,33.6062,33800.0
2010-04-16 10:30:00,41.98,42.0,41.79,41.82,39000.0,33.6222,33.6382,33.47,33.494,39000.0
2010-04-16 11:00:00,41.81,41.81,41.2,41.35,25200.0,33.486,33.486,32.9975,33.1176,25200.0
2010-04-16 11:30:00,41.35,41.35,41.02,41.16,57200.0,33.1176,33.1176,32.8533,32.9654,57200.0
2010-04-16 12:00:00,41.16,41.33,41.13,41.3,229600.0,32.9654,33.1016,32.9414,33.0776,229600.0
2010-04-16 12:30:00,41.29,41.47,41.24,41.47,19800.0,33.0696,33.2137,33.0295,33.2137,19800.0
2010-04-16 13:00:00,41.48,41.49,41.2,41.38,56600.0,33.2217,33.2297,32.9975,33.1416,56600.0
2010-04-16 13:30:00,41.37,41.38,41.21,41.27,47400.0,33.1336,33.1416,33.0055,33.0535,47400.0
2010-04-16 14:00:00,41.27,41.55,41.27,41.53,17400.0,33.0535,33.2778,33.0535,33.2618,17400.0
2010-04-16 14:30:00,41.56,41.59,41.35,41.45,65200.0,33.2858,33.3098,33.1176,33.1977,65200.0
2010-04-16 15:00:00,41.41,41.56,41.41,41.52,15000.0,33.1657,33.2858,33.1657,33.2538,15000.0
2010-04-16 15:30:00,41.52,41.54,41.26,41.51,89400.0,33.2538,33.2698,33.0455,33.2458,89400.0
2010-04-19 09:30:00,41.13,41.45,40.79,40.99,75400.0,32.9414,33.1977,32.6691,32.8293,75400.0
2010-04-19 10:00:00,40.95,41.02,40.56,40.71,140600.0,32.7972,32.8533,32.4849,32.605,140600.0
2010-04-19 10:30:00,40.71,40.95,40.61,40.77,283000.0,32.605,32.7972,32.5249,32.6531,283000.0
2010-04-19 11:00:00,40.79,40.8,40.66,40.8,90000.0,32.6691,32.6771,32.565,32.6771,90000.0
2010-04-19 11:30:00,40.82,40.9,40.79,40.82,164400.0,32.6931,32.7572,32.6691,32.6931,164400.0
2010-04-19 12:00:00,40.81,40.91,40.69,40.69,108200.0,32.6851,32.7652,32.589,32.589,108200.0
2010-04-19 12:30:00,40.69,40.8,40.67,40.68,21000.0,32.589,32.6771,32.573,32.581,21000.0
2010-04-19 13:00:00,40.71,40.73,40.67,40.7,44200.0,32.605,32.621,32.573,32.597,44200.0
2010-04-19 13:30:00,40.68,40.68,40.45,40.57,62000.0,32.581,32.581,32.3968,32.4929,62000.0
2010-04-19 14:00:00,40.55,40.74,40.51,40.7,76200.0,32.4769,32.6291,32.4448,32.597,76200.0
2010-04-19 14:30:00,40.67,41.04,40.67,41.04,40800.0,32.573,32.8693,32.573,32.8693,40800.0
2010-04-19 15:00:00,41.0,41.27,40.99,41.15,116400.0,32.8373,33.0535,32.8293,32.9574,116400.0
2010-04-19 15:30:00,41.15,41.21,40.92,40.99,151000.0,32.9574,33.0055,32.7732,32.8293,151000.0
2010-04-20 09:30:00,41.51,42.13,41.51,41.79,235400.0,33.2458,33.7423,33.2458,33.47,235400.0
2010-04-20 10:00:00,41.83,41.83,41.66,41.7,105800.0,33.502,33.502,33.3659,33.3979,105800.0
2010-04-20 10:30:00,41.7,41.8,41.7,41.78,41000.0,33.3979,33.478,33.3979,33.462,41000.0
2010-04-20 11:00:00,41.74,41.99,41.72,41.99,106400.0,33.43,33.6302,33.4139,33.6302,106400.0
2010-04-20 11:30:00,41.98,42.02,41.85,41.87,42000.0,33.6222,33.6542,33.5181,33.5341,42000.0
2010-04-20 12:00:00,41.86,42.06,41.86,41.99,70000.0,33.5261,33.6863,33.5261,33.6302,70000.0
2010-04-20 12:30:00,42.0,42.01,41.96,41.98,16200.0,33.6382,33.6462,33.6062,33.6222,16200.0
2010-04-20 13:00:00,41.97,41.99,41.95,41.97,24800.0,33.6142,33.6302,33.5982,33.6142,24800.0
2010-04-20 13:30:00,41.95,41.95,41.68,41.68,52400.0,33.5982,33.5982,33.3819,33.3819,52400.0
2010-04-20 14:00:00,41.68,41.74,41.68,41.7,5600.0,33.3819,33.43,33.3819,33.3979,5600.0
2010-04-20 14:30:00,41.71,41.76,41.65,41.66,9800.0,33.4059,33.446,33.3579,33.3659,9800.0
2010-04-20 15:00:00,41.65,41.76,41.64,41.67,13200.0,33.3579,33.446,33.3499,33.3739,13200.0
2010-04-20 15:30:00,41.67,41.73,41.55,41.65,42800.0,33.3739,33.422,33.2778,33.3579,42800.0
2010-04-20 16:00:00,41.67,41.67,41.67,41.67,2200.0,33.3739,33.3739,33.3739,33.3739,2200.0
2010-04-20 16:30:00,41.67,41.67,41.67,41.67,0.0,33.3739,33.3739,33.3739,33.3739,0.0
2010-04-21 09:30:00,41.94,42.49,41.94,42.16,108800.0,33.5901,34.0306,33.5901,33.7663,108800.0
2010-04-21 10:00:00,42.16,42.18,41.9,41.94,51600.0,33.7663,33.7824,33.5581,33.5901,51600.0
2010-04-21 10:30:00,41.97,42.02,41.94,41.98,47800.0,33.6142,33.6542,33.5901,33.6222,47800.0
2010-04-21 11:00:00,41.98,41.98,41.61,41.65,58200.0,33.6222,33.6222,33.3258,33.3579,58200.0
2010-04-21 11:30:00,41.66,41.71,41.48,41.49,70200.0,33.3659,33.4059,33.2217,33.2297,70200.0
2010-04-21 12:00:00,41.49,41.57,41.43,41.49,32600.0,33.2297,33.2938,33.1817,33.2297,32600.0
2010-04-21 12:30:00,41.49,41.52,41.42,41.47,57200.0,33.2297,33.2538,33.1737,33.2137,57200.0
2010-04-21 13:00:00,41.47,41.51,41.38,41.5,54000.0,33.2137,33.2458,33.1416,33.2377,54000.0
2010-04-21 13:30:00,41.5,41.55,41.47,41.51,110000.0,33.2377,33.2778,33.2137,33.2458,110000.0
2010-04-21 14:00:00,41.51,41.56,41.47,41.5,92800.0,33.2458,33.2858,33.2137,33.2377,92800.0
2010-04-21 14:30:00,41.49,41.51,41.47,41.5,74800.0,33.2297,33.2458,33.2137,33.2377,74800.0
2010-04-21 15:00:00,41.51,41.52,41.44,41.5,51800.0,33.2458,33.2538,33.1897,33.2377,51800.0
2010-04-21 15:30:00,41.51,41.54,41.45,41.5,160400.0,33.2458,33.2698,33.1977,33.2377,160400.0
2010-04-21 16:00:00,41.52,41.52,41.52,41.52,2800.0,33.2538,33.2538,33.2538,33.2538,2800.0
2010-04-21 16:30:00,41.52,41.52,41.52,41.52,0.0,33.2538,33.2538,33.2538,33.2538,0.0
2010-04-22 09:30:00,41.26,41.62,41.09,41.52,76800.0,33.0455,33.3339,32.9094,33.2538,76800.0
2010-04-22 10:00:00,41.52,41.54,41.37,41.48,30600.0,33.2538,33.2698,33.1336,33.2217,30600.0
2010-04-22 10:30:00,41.45,41.48,41.38,41.48,14000.0,33.1977,33.2217,33.1416,33.2217,14000.0
2010-04-22 11:00:00,41.48,41.49,41.44,41.48,26600.0,33.2217,33.2297,33.1897,33.2217,26600.0
2010-04-22 11:30:00,41.46,41.49,41.44,41.45,38600.0,33.2057,33.2297,33.1897,33.1977,38600.0
2010-04-22 12:00:00,41.45,41.49,41.4,41.45,27800.0,33.1977,33.2297,33.1577,33.1977,27800.0
2010-04-22 12:30:00,41.43,41.45,41.38,41.39,31200.0,33.1817,33.1977,33.1416,33.1496,31200.0
2010-04-22 13:00:00,41.38,41.53,41.21,41.53,57200.0,33.1416,33.2618,33.0055,33.2618,57200.0
2010-04-22 13:30:00,41.53,41.54,41.41,41.45,31000.0,33.2618,33.2698,33.1657,33.1977,31000.0
2010-04-22 14:00:00,41.43,41.49,41.42,41.45,78200.0,33.1817,33.2297,33.1737,33.1977,78200.0
2010-04-22 14:30:00,41.45,41.46,41.35,41.38,60800.0,33.1977,33.2057,33.1176,33.1416,60800.0
2010-04-22 15:00:00,41.38,41.5,41.22,41.27,62000.0,33.1416,33.2377,33.0135,33.0535,62000.0
2010-04-22 15:30:00,41.27,41.46,41.27,41.38,154800.0,33.0535,33.2057,33.0535,33.1416,154800.0
2010-04-23 09:30:00,41.53,41.74,41.53,41.62,223200.0,33.2618,33.43,33.2618,33.3339,223200.0
2010-04-23 10:00:00,41.62,41.82,41.6,41.74,122600.0,33.3339,33.494,33.3178,33.43,122600.0
2010-04-23 10:30:00,41.75,41.76,41.7,41.73,101600.0,33.438,33.446,33.3979,33.422,101600.0
2010-04-23 11:00:00,41.72,41.76,41.69,41.7,60800.0,33.4139,33.446,33.3899,33.3979,60800.0
2010-04-23 11:30:00,41.69,41.73,41.66,41.7,89400.0,33.3899,33.422,33.3659,33.3979,89400.0
2010-04-23 12:00:00,41.7,41.97,41.69,41.93,46000.0,33.3979,33.6142,33.3899,33.5821,46000.0
2010-04-23 12:30:00,41.93,41.93,41.63,41.73,57000.0,33.5821,33.5821,33.3419,33.422,57000.0
2010-04-23 13:00:00,41.74,41.88,41.72,41.74,55800.0,33.43,33.5421,33.4139,33.43,55800.0
2010-04-23 13:30:00,41.74,41.94,41.68,41.94,96000.0,33.43,33.5901,33.3819,33.5901,96000.0
2010-04-23 14:00:00,41.94,41.94,41.8,41.8,34000.0,33.5901,33.5901,33.478,33.478,34000.0
2010-04-23 14:30:00,41.8,41.87,41.77,41.78,30400.0,33.478,33.5341,33.454,33.462,30400.0
2010-04-23 15:00:00,41.78,41.94,41.77,41.91,100800.0,33.462,33.5901,33.454,33.5661,100800.0
2010-04-23 15:30:00,41.91,41.98,41.82,41.95,217800.0,33.5661,33.6222,33.494,33.5982,217800.0
2010-04-26 09:30:00,41.7,42.46,41.7,42.3,36000.0,33.3979,34.0066,33.3979,33.8785,36000.0
2010-04-26 10:00:00,42.29,42.34,42.27,42.31,17200.0,33.8705,33.9105,33.8544,33.8865,17200.0
2010-04-26 10:30:00,42.29,42.33,42.2,42.2,14400.0,33.8705,33.9025,33.7984,33.7984,14400.0
2010-04-26 11:00:00,42.2,42.33,42.18,42.3,29400.0,33.7984,33.9025,33.7824,33.8785,29400.0
2010-04-26 11:30:00,42.33,42.36,42.31,42.33,18200.0,33.9025,33.9265,33.8865,33.9025,18200.0
2010-04-26 12:00:00,42.33,42.35,42.27,42.29,22600.0,33.9025,33.9185,33.8544,33.8705,22600.0
2010-04-26 12:30:00,42.32,42.35,42.3,42.3,15800.0,33.8945,33.9185,33.8785,33.8785,15800.0
2010-04-26 13:00:00,42.3,42.3,42.1,42.1,10800.0,33.8785,33.8785,33.7183,33.7183,10800.0
2010-04-26 13:30:00,42.09,42.13,41.97,42.06,19800.0,33.7103,33.7423,33.6142,33.6863,19800.0
2010-04-26 14:00:00,42.04,42.26,42.03,42.23,22600.0,33.6702,33.8464,33.6622,33.8224,22600.0
2010-04-26 14:30:00,42.23,42.24,42.14,42.14,33200.0,33.8224,33.8304,33.7503,33.7503,33200.0
2010-04-26 15:00:00,42.17,42.17,41.9,42.01,44400.0,33.7744,33.7744,33.5581,33.6462,44400.0
2010-04-26 15:30:00,41.99,42.02,41.74,41.82,105600.0,33.6302,33.6542,33.43,33.494,105600.0
2010-04-27 09:30:00,41.83,41.84,41.35,41.84,46400.0,33.502,33.5101,33.1176,33.5101,46400.0
2010-04-27 10:00:00,41.9,41.9,41.69,41.77,51200.0,33.5581,33.5581,33.3899,33.454,51200.0
2010-04-27 10:30:00,41.78,41.78,41.52,41.65,68800.0,33.462,33.462,33.2538,33.3579,68800.0
2010-04-27 11:00:00,41.65,41.69,41.38,41.4,183800.0,33.3579,33.3899,33.1416,33.1577,183800.0
2010-04-27 11:30:00,41.38,41.4,40.57,40.74,125400.0,33.1416,33.1577,32.4929,32.6291,125400.0
2010-04-27 12:00:00,40.74,40.93,40.47,40.7,65400.0,32.6291,32.7812,32.4128,32.597,65400.0
2010-04-27 12:30:00,40.71,40.71,40.06,40.22,278200.0,32.605,32.605,32.0844,32.2126,278200.0
2010-04-27 13:00:00,40.2,40.54,40.16,40.47,111400.0,32.1966,32.4689,32.1645,32.4128,111400.0
2010-04-27 13:30:00,40.46,40.59,40.37,40.5,132200.0,32.4048,32.5089,32.3327,32.4368,132200.0
2010-04-27 14:00:00,40.52,40.56,40.35,40.46,101200.0,32.4529,32.4849,32.3167,32.4048,101200.0
2010-04-27 14:30:00,40.48,40.5,40.4,40.4,140600.0,32.4208,32.4368,32.3567,32.3567,140600.0
2010-04-27 15:00:00,40.43,40.52,40.4,40.41,154200.0,32.3808,32.4529,32.3567,32.3648,154200.0
2010-04-27 15:30:00,40.4,40.59,39.76,39.97,239800.0,32.3567,32.5089,31.8442,32.0124,239800.0
2010-04-27 16:00:00,39.98,39.98,39.98,39.98,11000.0,32.0204,32.0204,32.0204,32.0204,11000.0
2010-04-27 16:30:00,39.98,39.98,39.98,39.98,0.0,32.0204,32.0204,32.0204,32.0204,0.0
2010-04-28 09:00:00,40.36,40.36,40.36,40.36,1200.0,32.3247,32.3247,32.3247,32.3247,1200.0
2010-04-28 09:30:00,40.28,40.55,40.0,40.11,122800.0,32.2606,32.4769,32.0364,32.1245,122800.0
2010-04-28 10:00:00,40.1,40.11,39.92,40.11,272200.0,32.1165,32.1245,31.9723,32.1245,272200.0
2010-04-28 10:30:00,40.17,40.19,40.07,40.1,25000.0,32.1725,32.1886,32.0924,32.1165,25000.0
2010-04-28 11:00:00,40.08,40.27,40.07,40.12,99600.0,32.1005,32.2526,32.0924,32.1325,99600.0
2010-04-28 11:30:00,40.12,40.22,40.08,40.17,109000.0,32.1325,32.2126,32.1005,32.1725,109000.0
2010-04-28 12:00:00,40.16,40.21,39.99,40.05,107400.0,32.1645,32.2046,32.0284,32.0764,107400.0
2010-04-28 12:30:00,40.06,40.07,40.0,40.01,59800.0,32.0844,32.0924,32.0364,32.0444,59800.0
2010-04-28 13:00:00,40.01,40.15,39.95,40.04,20400.0,32.0444,32.1565,31.9963,32.0684,20400.0
2010-04-28 13:30:00,40.04,40.08,40.02,40.02,30800.0,32.0684,32.1005,32.0524,32.0524,30800.0
2010-04-28 14:00:00,40.02,40.06,39.93,40.02,45200.0,32.0524,32.0844,31.9803,32.0524,45200.0
2010-04-28 14:30:00,40.0,40.05,39.95,40.05,61400.0,32.0364,32.0764,31.9963,32.0764,61400.0
2010-04-28 15:00:00,40.05,40.05,39.99,40.04,50200.0,32.0764,32.0764,32.0284,32.0684,50200.0
2010-04-28 15:30:00,40.04,40.05,39.79,40.01,64000.0,32.0684,32.0764,31.8682,32.0444,64000.0
2010-04-28 16:00:00,39.99,39.99,39.99,39.99,8600.0,32.0284,32.0284,32.0284,32.0284,8600.0
2010-04-28 16:30:00,39.99,39.99,39.99,39.99,0.0,32.0284,32.0284,32.0284,32.0284,0.0
2010-04-29 09:30:00,39.76,40.95,39.73,40.68,344200.0,31.8442,32.7972,31.8201,32.581,344200.0
2010-04-29 10:00:00,40.68,40.69,40.42,40.49,145600.0,32.581,32.589,32.3728,32.4288,145600.0
2010-04-29 10:30:00,40.49,40.74,40.4,40.74,155800.0,32.4288,32.6291,32.3567,32.6291,155800.0
2010-04-29 11:00:00,40.74,40.82,40.61,40.77,72400.0,32.6291,32.6931,32.5249,32.6531,72400.0
2010-04-29 11:30:00,40.77,40.98,40.75,40.9,46400.0,32.6531,32.8213,32.6371,32.7572,46400.0
2010-04-29 12:00:00,40.95,41.12,40.93,41.02,40400.0,32.7972,32.9334,32.7812,32.8533,40400.0
2010-04-29 12:30:00,41.05,41.05,40.83,40.97,54400.0,32.8773,32.8773,32.7011,32.8133,54400.0
2010-04-29 13:00:00,40.97,40.98,40.84,40.9,68600.0,32.8133,32.8213,32.7091,32.7572,68600.0
2010-04-29 13:30:00,40.9,40.92,40.84,40.85,55000.0,32.7572,32.7732,32.7091,32.7172,55000.0
2010-04-29 14:00:00,40.85,41.06,40.77,40.77,50000.0,32.7172,32.8853,32.6531,32.6531,50000.0
2010-04-29 14:30:00,40.79,40.81,40.5,40.74,66200.0,32.6691,32.6851,32.4368,32.6291,66200.0
2010-04-29 15:00:00,40.75,40.97,40.58,40.6,69600.0,32.6371,32.8133,32.5009,32.5169,69600.0
2010-04-29 15:30:00,40.59,40.87,40.59,40.77,122800.0,32.5089,32.7332,32.5089,32.6531,122800.0
2010-04-30 09:30:00,40.99,41.63,40.99,41.25,80400.0,32.8293,33.3419,32.8293,33.0375,80400.0
2010-04-30 10:00:00,41.25,41.25,40.77,40.84,93000.0,33.0375,33.0375,32.6531,32.7091,93000.0
2010-04-30 10:30:00,40.84,41.31,40.76,41.22,62800.0,32.7091,33.0856,32.6451,33.0135,62800.0
2010-04-30 11:00:00,41.23,41.3,40.99,41.06,49800.0,33.0215,33.0776,32.8293,32.8853,49800.0
2010-04-30 11:30:00,41.06,41.12,41.02,41.12,39000.0,32.8853,32.9334,32.8533,32.9334,39000.0
2010-04-30 12:00:00,41.11,41.16,40.94,40.94,132800.0,32.9254,32.9654,32.7892,32.7892,132800.0
2010-04-30 12:30:00,40.97,41.02,40.72,41.01,148400.0,32.8133,32.8533,32.613,32.8453,148400.0
2010-04-30 13:00:00,41.04,41.04,40.92,40.94,87000.0,32.8693,32.8693,32.7732,32.7892,87000.0
2010-04-30 13:30:00,40.93,40.95,40.9,40.93,28800.0,32.7812,32.7972,32.7572,32.7812,28800.0
2010-04-30 14:00:00,40.93,40.96,40.92,40.93,39000.0,32.7812,32.8053,32.7732,32.7812,39000.0
2010-04-30 14:30:00,40.93,40.99,40.91,40.94,44400.0,32.7812,32.8293,32.7652,32.7892,44400.0
2010-04-30 15:00:00,40.94,41.02,40.92,40.97,110600.0,32.7892,32.8533,32.7732,32.8133,110600.0
2010-04-30 15:30:00,40.98,41.02,40.49,40.63,412600.0,32.8213,32.8533,32.4288,32.541,412600.0
2010-05-03 09:30:00,40.68,41.23,40.48,40.98,139200.0,32.581,33.0215,32.4208,32.8213,139200.0
2010-05-03 10:00:00,40.99,40.99,40.6,40.6,62600.0,32.8293,32.8293,32.5169,32.5169,62600.0
2010-05-03 10:30:00,40.6,40.72,40.32,40.46,60600.0,32.5169,32.613,32.2927,32.4048,60600.0
2010-05-03 11:00:00,40.54,40.96,40.54,40.88,60400.0,32.4689,32.8053,32.4689,32.7412,60400.0
2010-05-03 11:30:00,40.86,40.94,40.83,40.93,86400.0,32.7252,32.7892,32.7011,32.7812,86400.0
2010-05-03 12:00:00,40.94,40.98,40.89,40.94,49000.0,32.7892,32.8213,32.7492,32.7892,49000.0
2010-05-03 12:30:00,40.95,40.95,40.79,40.84,66800.0,32.7972,32.7972,32.6691,32.7091,66800.0
2010-05-03 13:00:00,40.84,40.93,40.72,40.77,54800.0,32.7091,32.7812,32.613,32.6531,54800.0
2010-05-03 13:30:00,40.77,40.95,40.77,40.88,51400.0,32.6531,32.7972,32.6531,32.7412,51400.0
2010-05-03 14:00:00,40.88,40.95,40.75,40.94,47800.0,32.7412,32.7972,32.6371,32.7892,47800.0
2010-05-03 14:30:00,40.91,40.95,40.81,40.89,81600.0,32.7652,32.7972,32.6851,32.7492,81600.0
2010-05-03 15:00:00,40.89,40.89,40.6,40.74,68600.0,32.7492,32.7492,32.5169,32.6291,68600.0
2010-05-03 15:30:00,40.73,40.96,40.69,40.91,103200.0,32.621,32.8053,32.589,32.7652,103200.0
2010-05-04 09:30:00,40.1,40.26,39.38,39.74,120600.0,32.1165,32.2446,31.5398,31.8281,120600.0
2010-05-04 10:00:00,39.75,40.24,39.68,40.09,80000.0,31.8362,32.2286,31.7801,32.1085,80000.0
2010-05-04 10:30:00,40.01,40.12,39.42,39.56,86600.0,32.0444,32.1325,31.5719,31.684,86600.0
2010-05-04 11:00:00,39.54,39.68,39.52,39.66,47400.0,31.668,31.7801,31.6519,31.7641,47400.0
2010-05-04 11:30:00,39.66,39.85,39.61,39.73,59800.0,31.7641,31.9162,31.724,31.8201,59800.0
2010-05-04 12:00:00,39.74,39.77,39.68,39.7,44600.0,31.8281,31.8522,31.7801,31.7961,44600.0
2010-05-04 12:30:00,39.67,39.77,39.64,39.71,133200.0,31.7721,31.8522,31.7481,31.8041,133200.0
2010-05-04 13:00:00,39.72,39.82,39.67,39.74,16800.0,31.8121,31.8922,31.7721,31.8281,16800.0
2010-05-04 13:30:00,39.74,39.82,39.65,39.66,22600.0,31.8281,31.8922,31.7561,31.7641,22600.0
2010-05-04 14:00:00,39.66,39.66,39.13,39.49,53200.0,31.7641,31.7641,31.3396,31.6279,53200.0
2010-05-04 14:30:00,39.51,39.72,39.26,39.37,51600.0,31.6439,31.8121,31.4437,31.5318,51600.0
2010-05-04 15:00:00,39.37,39.41,39.24,39.28,270200.0,31.5318,31.5638,31.4277,31.4597,270200.0
2010-05-04 15:30:00,39.32,39.35,39.13,39.25,228800.0,31.4918,31.5158,31.3396,31.4357,228800.0
2010-05-04 16:00:00,39.28,39.28,39.28,39.28,16000.0,31.4597,31.4597,31.4597,31.4597,16000.0
2010-05-04 16:30:00,39.28,39.28,39.28,39.28,0.0,31.4597,31.4597,31.4597,31.4597,0.0
2010-05-05 09:30:00,39.17,39.84,37.57,38.21,424800.0,31.3716,31.9082,30.0902,30.6028,424800.0
2010-05-05 10:00:00,38.18,38.5,38.09,38.31,234000.0,30.5787,30.835,30.5066,30.6828,234000.0
2010-05-05 10:30:00,38.33,38.5,38.25,38.33,242800.0,30.6989,30.835,30.6348,30.6989,242800.0
2010-05-05 11:00:00,38.37,38.5,38.33,38.4,272800.0,30.7309,30.835,30.6989,30.7549,272800.0
2010-05-05 11:30:00,38.41,38.63,38.26,38.63,184800.0,30.7629,30.9391,30.6428,30.9391,184800.0
2010-05-05 12:00:00,38.63,38.66,38.58,38.59,207400.0,30.9391,30.9632,30.8991,30.9071,207400.0
2010-05-05 12:30:00,38.59,38.63,38.43,38.49,161800.0,30.9071,30.9391,30.779,30.827,161800.0
2010-05-05 13:00:00,38.49,38.52,38.46,38.47,53800.0,30.827,30.851,30.803,30.811,53800.0
2010-05-05 13:30:00,38.49,38.49,38.38,38.41,70000.0,30.827,30.827,30.7389,30.7629,70000.0
2010-05-05 14:00:00,38.41,38.5,38.39,38.44,47800.0,30.7629,30.835,30.7469,30.787,47800.0
2010-05-05 14:30:00,38.44,38.49,38.13,38.41,170600.0,30.787,30.827,30.5387,30.7629,170600.0
2010-05-05 15:00:00,38.41,38.44,38.37,38.4,116600.0,30.7629,30.787,30.7309,30.7549,116600.0
2010-05-05 15:30:00,38.4,38.5,38.35,38.49,312000.0,30.7549,30.835,30.7149,30.827,312000.0
2010-05-05 16:00:00,38.41,38.48,38.41,38.47,213200.0,30.7629,30.819,30.7629,30.811,213200.0
2010-05-05 16:30:00,38.47,38.47,38.47,38.47,0.0,30.811,30.811,30.811,30.811,0.0
2010-05-06 09:30:00,38.55,39.0,37.34,38.15,870000.0,30.8751,31.2355,29.906,30.5547,870000.0
2010-05-06 10:00:00,38.19,38.3,37.65,38.04,461600.0,30.5867,30.6748,30.1542,30.4666,461600.0
2010-05-06 10:30:00,38.03,38.1,37.86,37.97,177000.0,30.4586,30.5147,30.3224,30.4105,177000.0
2010-05-06 11:00:00,37.97,38.23,37.11,37.7,542800.0,30.4105,30.6188,29.7218,30.1943,542800.0
2010-05-06 11:30:00,37.71,37.77,37.16,37.44,209400.0,30.2023,30.2504,29.7618,29.9861,209400.0
2010-05-06 12:00:00,37.43,37.6,37.43,37.43,251400.0,29.978,30.1142,29.978,29.978,251400.0
2010-05-06 12:30:00,37.43,37.43,36.38,36.69,224800.0,29.978,29.978,29.1371,29.3854,224800.0
2010-05-06 13:00:00,36.69,36.95,36.17,36.48,239400.0,29.3854,29.5936,28.9689,29.2172,239400.0
2010-05-06 13:30:00,36.47,37.2,36.14,36.37,282600.0,29.2092,29.7938,28.9449,29.1291,282600.0
2010-05-06 14:00:00,36.4,36.45,35.35,35.42,225200.0,29.1531,29.1932,28.3122,28.3682,225200.0
2010-05-06 14:30:00,35.41,36.93,19.65,36.3,590800.0,28.3602,29.5776,15.7379,29.073,590800.0
2010-05-06 15:00:00,36.3,37.75,36.3,36.77,510600.0,29.073,30.2343,29.073,29.4494,510600.0
2010-05-06 15:30:00,36.82,37.74,36.44,36.94,537000.0,29.4895,30.2263,29.1851,29.5856,537000.0
2010-05-07 09:30:00,37.2,37.53,36.55,37.03,107200.0,29.7938,30.0581,29.2732,29.6577,107200.0
2010-05-07 10:00:00,37.03,37.04,35.74,36.0,337000.0,29.6577,29.6657,28.6245,28.8327,337000.0
2010-05-07 10:30:00,36.0,36.4,36.0,36.39,352400.0,28.8327,29.1531,28.8327,29.1451,352400.0
2010-05-07 11:00:00,36.35,37.0,36.21,36.5,292400.0,29.1131,29.6337,29.0009,29.2332,292400.0
2010-05-07 11:30:00,36.48,36.69,36.33,36.57,204600.0,29.2172,29.3854,29.097,29.2893,204600.0
2010-05-07 12:00:00,36.57,36.75,36.5,36.73,367400.0,29.2893,29.4334,29.2332,29.4174,367400.0
2010-05-07 12:30:00,36.71,36.74,36.35,36.4,203800.0,29.4014,29.4254,29.1131,29.1531,203800.0
2010-05-07 13:00:00,36.48,36.56,36.25,36.25,46200.0,29.2172,29.2813,29.033,29.033,46200.0
2010-05-07 13:30:00,36.25,36.66,36.25,36.27,88200.0,29.033,29.3613,29.033,29.049,88200.0
2010-05-07 14:00:00,36.25,36.37,35.55,35.55,78000.0,29.033,29.1291,28.4723,28.4723,78000.0
2010-05-07 14:30:00,35.6,35.99,35.49,35.66,160400.0,28.5124,28.8247,28.4243,28.5604,160400.0
2010-05-07 15:00:00,35.64,36.02,35.49,36.02,368400.0,28.5444,28.8488,28.4243,28.8488,368400.0
2010-05-07 15:30:00,35.99,36.43,35.99,36.32,362200.0,28.8247,29.1771,28.8247,29.089,362200.0
2010-05-10 09:30:00,37.88,39.48,37.45,38.54,610000.0,30.3385,31.6199,29.9941,30.8671,610000.0
2010-05-10 10:00:00,38.54,38.63,38.18,38.26,226800.0,30.8671,30.9391,30.5787,30.6428,226800.0
2010-05-10 10:30:00,38.26,38.3,37.56,37.92,123200.0,30.6428,30.6748,30.0822,30.3705,123200.0
2010-05-10 11:00:00,37.92,38.14,37.81,37.88,114600.0,30.3705,30.5467,30.2824,30.3385,114600.0
2010-05-10 11:30:00,37.97,38.37,37.59,38.05,221200.0,30.4105,30.7309,30.1062,30.4746,221200.0
2010-05-10 12:00:00,38.02,38.13,37.93,37.96,119600.0,30.4506,30.5387,30.3785,30.4025,119600.0
2010-05-10 12:30:00,37.94,37.98,37.9,37.91,57200.0,30.3865,30.4185,30.3545,30.3625,57200.0
2010-05-10 13:00:00,37.93,38.1,37.88,37.89,80600.0,30.3785,30.5147,30.3385,30.3465,80600.0
2010-05-10 13:30:00,37.88,37.88,37.72,37.73,118800.0,30.3385,30.3385,30.2103,30.2183,118800.0
2010-05-10 14:00:00,37.74,37.74,37.45,37.51,166600.0,30.2263,30.2263,29.9941,30.0421,166600.0
2010-05-10 14:30:00,37.5,37.71,37.43,37.65,100600.0,30.0341,30.2023,29.978,30.1542,100600.0
2010-05-10 15:00:00,37.63,37.68,37.41,37.49,97400.0,30.1382,30.1783,29.962,30.0261,97400.0
2010-05-10 15:30:00,37.49,37.99,37.33,37.75,328000.0,30.0261,30.4266,29.898,30.2343,328000.0
2010-05-11 09:30:00,37.26,37.26,36.9,37.02,93000.0,29.8419,29.8419,29.5536,29.6497,93000.0
2010-05-11 10:00:00,37.08,37.19,36.95,37.0,104000.0,29.6977,29.7858,29.5936,29.6337,104000.0
2010-05-11 10:30:00,37.01,37.15,36.95,37.11,56600.0,29.6417,29.7538,29.5936,29.7218,56600.0
2010-05-11 11:00:00,37.11,37.9,37.1,37.75,94000.0,29.7218,30.3545,29.7137,30.2343,94000.0
2010-05-11 11:30:00,37.74,37.74,37.44,37.59,49800.0,30.2263,30.2263,29.9861,30.1062,49800.0
2010-05-11 12:00:00,37.62,38.15,37.62,38.1,93200.0,30.1302,30.5547,30.1302,30.5147,93200.0
2010-05-11 12:30:00,38.08,38.2,37.9,37.97,78400.0,30.4986,30.5947,30.3545,30.4105,78400.0
2010-05-11 13:00:00,37.98,37.99,37.68,37.77,50800.0,30.4185,30.4266,30.1783,30.2504,50800.0
2010-05-11 13:30:00,37.77,37.77,37.53,37.68,78600.0,30.2504,30.2504,30.0581,30.1783,78600.0
2010-05-11 14:00:00,37.67,37.81,37.62,37.69,82200.0,30.1703,30.2824,30.1302,30.1863,82200.0
2010-05-11 14:30:00,37.69,37.74,37.43,37.48,138800.0,30.1863,30.2263,29.978,30.0181,138800.0
2010-05-11 15:00:00,37.47,37.49,37.13,37.13,104000.0,30.0101,30.0261,29.7378,29.7378,104000.0
2010-05-11 15:30:00,37.15,37.23,36.88,37.05,330400.0,29.7538,29.8179,29.5375,29.6737,330400.0
2010-05-11 16:00:00,37.05,37.06,37.05,37.06,4200.0,29.6737,29.6817,29.6737,29.6817,4200.0
2010-05-11 16:30:00,37.06,37.06,37.06,37.06,0.0,29.6817,29.6817,29.6817,29.6817,0.0
2010-05-12 09:30:00,37.37,37.7,37.17,37.38,128000.0,29.93,30.1943,29.7698,29.938,128000.0
2010-05-12 10:00:00,37.4,37.55,37.21,37.55,111600.0,29.954,30.0742,29.8018,30.0742,111600.0
2010-05-12 10:30:00,37.55,37.81,37.47,37.74,105600.0,30.0742,30.2824,30.0101,30.2263,105600.0
2010-05-12 11:00:00,37.74,38.04,37.48,37.51,92400.0,30.2263,30.4666,30.0181,30.0421,92400.0
2010-05-12 11:30:00,37.51,38.06,37.51,37.93,47600.0,30.0421,30.4826,30.0421,30.3785,47600.0
2010-05-12 12:00:00,37.95,38.12,37.65,37.77,94600.0,30.3945,30.5307,30.1542,30.2504,94600.0
2010-05-12 12:30:00,37.78,38.06,37.77,37.89,90400.0,30.2584,30.4826,30.2504,30.3465,90400.0
2010-05-12 13:00:00,37.91,37.91,37.65,37.77,94000.0,30.3625,30.3625,30.1542,30.2504,94000.0
2010-05-12 13:30:00,37.8,37.87,37.71,37.72,87600.0,30.2744,30.3304,30.2023,30.2103,87600.0
2010-05-12 14:00:00,37.71,37.82,37.68,37.73,81400.0,30.2023,30.2904,30.1783,30.2183,81400.0
2010-05-12 14:30:00,37.73,37.8,37.67,37.7,100000.0,30.2183,30.2744,30.1703,30.1943,100000.0
2010-05-12 15:00:00,37.72,37.89,37.69,37.89,93800.0,30.2103,30.3465,30.1863,30.3465,93800.0
2010-05-12 15:30:00,37.9,38.18,37.79,37.89,131600.0,30.3545,30.5787,30.2664,30.3465,131600.0
2010-05-12 16:00:00,37.88,37.9,37.88,37.9,3400.0,30.3385,30.3545,30.3385,30.3545,3400.0
2010-05-12 16:30:00,37.9,37.9,37.9,37.9,0.0,30.3545,30.3545,30.3545,30.3545,0.0
2010-05-13 09:30:00,38.21,38.46,37.8,38.12,141600.0,30.6028,30.803,30.2744,30.5307,141600.0
2010-05-13 10:00:00,38.13,38.35,38.05,38.33,105200.0,30.5387,30.7149,30.4746,30.6989,105200.0
2010-05-13 10:30:00,38.38,38.74,38.37,38.65,125400.0,30.7389,31.0272,30.7309,30.9552,125400.0
2010-05-13 11:00:00,38.62,38.8,38.56,38.77,121000.0,30.9311,31.0753,30.8831,31.0513,121000.0
2010-05-13 11:30:00,38.74,38.94,38.69,38.94,57600.0,31.0272,31.1874,30.9872,31.1874,57600.0
2010-05-13 12:00:00,38.94,38.95,38.77,38.85,110200.0,31.1874,31.1954,31.0513,31.1153,110200.0
2010-05-13 12:30:00,38.85,38.9,38.66,38.72,86400.0,31.1153,31.1554,30.9632,31.0112,86400.0
2010-05-13 13:00:00,38.71,38.74,38.23,38.35,130200.0,31.0032,31.0272,30.6188,30.7149,130200.0
2010-05-13 13:30:00,38.34,38.54,38.26,38.47,60600.0,30.7069,30.8671,30.6428,30.811,60600.0
2010-05-13 14:00:00,38.49,38.7,38.49,38.63,73200.0,30.827,30.9952,30.827,30.9391,73200.0
2010-05-13 14:30:00,38.63,38.74,38.44,38.44,64400.0,30.9391,31.0272,30.787,30.787,64400.0
2010-05-13 15:00:00,38.41,38.52,37.78,37.88,98800.0,30.7629,30.851,30.2584,30.3385,98800.0
2010-05-13 15:30:00,37.87,37.99,37.55,37.63,177800.0,30.3304,30.4266,30.0742,30.1382,177800.0
2010-05-14 09:30:00,37.51,37.6,37.17,37.27,44000.0,30.0421,30.1142,29.7698,29.8499,44000.0
2010-05-14 10:00:00,37.24,37.38,36.66,37.22,72000.0,29.8259,29.938,29.3613,29.8099,72000.0
2010-05-14 10:30:00,37.32,37.55,37.15,37.33,41000.0,29.8899,30.0742,29.7538,29.898,41000.0
2010-05-14 11:00:00,37.35,37.4,36.94,37.02,30400.0,29.914,29.954,29.5856,29.6497,30400.0
2010-05-14 11:30:00,36.98,37.01,36.56,36.59,33600.0,29.6176,29.6417,29.2813,29.3053,33600.0
2010-05-14 12:00:00,36.71,36.74,36.46,36.71,48000.0,29.4014,29.4254,29.2012,29.4014,48000.0
2010-05-14 12:30:00,36.69,36.98,36.62,36.97,33400.0,29.3854,29.6176,29.3293,29.6096,33400.0
2010-05-14 13:00:00,36.97,37.12,36.77,36.84,30000.0,29.6096,29.7298,29.4494,29.5055,30000.0
2010-05-14 13:30:00,36.88,36.88,36.66,36.86,39600.0,29.5375,29.5375,29.3613,29.5215,39600.0
2010-05-14 14:00:00,36.74,36.9,36.71,36.71,19800.0,29.4254,29.5536,29.4014,29.4014,19800.0
2010-05-14 14:30:00,36.7,36.99,36.63,36.63,34400.0,29.3934,29.6256,29.3373,29.3373,34400.0
2010-05-14 15:00:00,36.6,36.92,36.6,36.82,50800.0,29.3133,29.5696,29.3133,29.4895,50800.0
2010-05-14 15:30:00,36.82,36.86,36.66,36.7,96800.0,29.4895,29.5215,29.3613,29.3934,96800.0
2010-05-17 09:30:00,36.71,37.24,36.52,36.57,77400.0,29.4014,29.8259,29.2492,29.2893,77400.0
2010-05-17 10:00:00,36.57,36.79,36.4,36.43,192800.0,29.2893,29.4655,29.1531,29.1771,192800.0
2010-05-17 10:30:00,36.45,36.62,36.37,36.41,37600.0,29.1932,29.3293,29.1291,29.1611,37600.0
2010-05-17 11:00:00,36.4,36.4,35.71,35.73,69200.0,29.1531,29.1531,28.6005,28.6165,69200.0
2010-05-17 11:30:00,35.74,35.79,35.1,35.19,193000.0,28.6245,28.6646,28.1119,28.184,193000.0
2010-05-17 12:00:00,35.18,35.45,35.02,35.32,242400.0,28.176,28.3922,28.0479,28.2881,242400.0
2010-05-17 12:30:00,35.32,35.56,35.27,35.55,145600.0,28.2881,28.4803,28.2481,28.4723,145600.0
2010-05-17 13:00:00,35.54,35.59,35.38,35.5,111400.0,28.4643,28.5044,28.3362,28.4323,111400.0
2010-05-17 13:30:00,35.49,35.52,35.24,35.3,214400.0,28.4243,28.4483,28.2241,28.2721,214400.0
2010-05-17 14:00:00,35.3,35.38,35.23,35.27,122200.0,28.2721,28.3362,28.216,28.2481,122200.0
2010-05-17 14:30:00,35.27,35.38,35.23,35.35,135400.0,28.2481,28.3362,28.216,28.3122,135400.0
2010-05-17 15:00:00,35.35,35.37,35.23,35.25,290000.0,28.3122,28.3282,28.216,28.2321,290000.0
2010-05-17 15:30:00,35.26,35.59,35.13,35.27,388000.0,28.2401,28.5044,28.136,28.2481,388000.0
2010-05-18 09:30:00,35.86,36.27,35.81,35.95,132400.0,28.7206,29.049,28.6806,28.7927,132400.0
2010-05-18 10:00:00,35.96,35.98,35.6,35.74,127400.0,28.8007,28.8167,28.5124,28.6245,127400.0
2010-05-18 10:30:00,35.74,35.74,35.12,35.25,134800.0,28.6245,28.6245,28.1279,28.2321,134800.0
2010-05-18 11:00:00,35.26,35.33,35.18,35.28,180400.0,28.2401,28.2961,28.176,28.2561,180400.0
2010-05-18 11:30:00,35.29,35.5,35.22,35.33,226200.0,28.2641,28.4323,28.208,28.2961,226200.0
2010-05-18 12:00:00,35.28,35.35,35.04,35.27,213000.0,28.2561,28.3122,28.0639,28.2481,213000.0
2010-05-18 12:30:00,35.27,35.56,35.27,35.38,55000.0,28.2481,28.4803,28.2481,28.3362,55000.0
2010-05-18 13:00:00,35.36,35.51,35.22,35.43,83000.0,28.3202,28.4403,28.208,28.3762,83000.0
2010-05-18 13:30:00,35.49,35.63,35.23,35.23,81600.0,28.4243,28.5364,28.216,28.216,81600.0
2010-05-18 14:00:00,35.24,35.42,35.23,35.24,63400.0,28.2241,28.3682,28.216,28.2241,63400.0
2010-05-18 14:30:00,35.26,35.26,35.09,35.17,258600.0,28.2401,28.2401,28.1039,28.168,258600.0
2010-05-18 15:00:00,35.21,35.22,34.77,34.85,193800.0,28.2,28.208,27.8476,27.9117,193800.0
2010-05-18 15:30:00,34.83,35.21,34.77,34.98,845000.0,27.8957,28.2,27.8476,28.0158,845000.0
2010-05-18 16:00:00,35.04,35.04,35.04,35.04,9000.0,28.0639,28.0639,28.0639,28.0639,9000.0
2010-05-18 16:30:00,35.04,35.04,35.04,35.04,0.0,28.0639,28.0639,28.0639,28.0639,0.0
2010-05-19 09:30:00,34.65,35.06,34.39,34.81,75800.0,27.7515,28.0799,27.5433,27.8797,75800.0
2010-05-19 10:00:00,34.81,34.86,33.84,34.0,197200.0,27.8797,27.9197,27.1028,27.2309,197200.0
2010-05-19 10:30:00,34.0,34.13,33.85,33.91,145000.0,27.2309,27.335,27.1108,27.1588,145000.0
2010-05-19 11:00:00,33.91,33.92,33.55,33.64,113800.0,27.1588,27.1669,26.8705,26.9426,113800.0
2010-05-19 11:30:00,33.63,34.0,33.58,33.83,220000.0,26.9346,27.2309,26.8945,27.0948,220000.0
2010-05-19 12:00:00,33.82,33.93,33.73,33.9,87800.0,27.0868,27.1749,27.0147,27.1508,87800.0
2010-05-19 12:30:00,33.91,33.91,33.8,33.88,187000.0,27.1588,27.1588,27.0707,27.1348,187000.0
2010-05-19 13:00:00,33.88,34.13,33.85,33.94,153000.0,27.1348,27.335,27.1108,27.1829,153000.0
2010-05-19 13:30:00,33.95,34.02,33.93,34.01,115400.0,27.1909,27.2469,27.1749,27.2389,115400.0
2010-05-19 14:00:00,34.01,34.18,33.99,34.05,195400.0,27.2389,27.3751,27.2229,27.271,195400.0
2010-05-19 14:30:00,34.05,34.2,34.04,34.09,133200.0,27.271,27.3911,27.263,27.303,133200.0
2010-05-19 15:00:00,34.08,34.24,33.98,34.24,357600.0,27.295,27.4231,27.2149,27.4231,357600.0
2010-05-19 15:30:00,34.25,34.84,34.24,34.71,302800.0,27.4312,27.9037,27.4231,27.7996,302800.0
2010-05-19 16:00:00,34.76,34.76,34.76,34.76,5400.0,27.8396,27.8396,27.8396,27.8396,5400.0
2010-05-19 16:30:00,34.76,34.76,34.76,34.76,0.0,27.8396,27.8396,27.8396,27.8396,0.0
2010-05-20 09:30:00,34.3,34.3,33.52,33.74,298600.0,27.4712,27.4712,26.8465,27.0227,298600.0
2010-05-20 10:00:00,33.74,33.75,32.85,33.19,572400.0,27.0227,27.0307,26.3099,26.5822,572400.0
2010-05-20 10:30:00,33.17,33.53,33.09,33.29,353600.0,26.5662,26.8545,26.5021,26.6623,353600.0
2010-05-20 11:00:00,33.29,33.41,33.16,33.26,192200.0,26.6623,26.7584,26.5582,26.6383,192200.0
2010-05-20 11:30:00,33.26,33.35,33.03,33.03,162800.0,26.6383,26.7103,26.454,26.454,162800.0
2010-05-20 12:00:00,33.03,33.17,32.98,33.08,114000.0,26.454,26.5662,26.414,26.4941,114000.0
2010-05-20 12:30:00,33.06,33.11,33.0,33.04,169200.0,26.4781,26.5181,26.43,26.4621,169200.0
2010-05-20 13:00:00,33.02,33.34,33.0,33.22,140200.0,26.446,26.7023,26.43,26.6062,140200.0
2010-05-20 13:30:00,33.23,33.32,33.01,33.32,221200.0,26.6142,26.6863,26.438,26.6863,221200.0
2010-05-20 14:00:00,33.32,33.49,33.13,33.24,122800.0,26.6863,26.8225,26.5341,26.6222,122800.0
2010-05-20 14:30:00,33.25,33.51,33.19,33.27,134000.0,26.6302,26.8385,26.5822,26.6463,134000.0
2010-05-20 15:00:00,33.26,33.4,33.13,33.29,208600.0,26.6383,26.7504,26.5341,26.6623,208600.0
2010-05-20 15:30:00,33.29,33.36,33.13,33.14,301600.0,26.6623,26.7183,26.5341,26.5421,301600.0
2010-05-21 09:30:00,32.52,33.17,32.09,32.94,1283000.0,26.0456,26.5662,25.7012,26.382,1283000.0
2010-05-21 10:00:00,32.93,33.45,32.45,32.47,572600.0,26.374,26.7904,25.9895,26.0055,572600.0
2010-05-21 10:30:00,32.47,32.82,32.47,32.49,187800.0,26.0055,26.2859,26.0055,26.0216,187800.0
2010-05-21 11:00:00,32.48,33.05,32.4,33.02,237400.0,26.0135,26.4701,25.9495,26.446,237400.0
2010-05-21 11:30:00,33.05,33.48,33.04,33.48,174400.0,26.4701,26.8145,26.4621,26.8145,174400.0
2010-05-21 12:00:00,33.48,33.74,33.29,33.57,213200.0,26.8145,27.0227,26.6623,26.8865,213200.0
2010-05-21 12:30:00,33.55,33.67,33.38,33.49,79400.0,26.8705,26.9666,26.7344,26.8225,79400.0
2010-05-21 13:00:00,33.5,33.72,33.39,33.56,152200.0,26.8305,27.0067,26.7424,26.8785,152200.0
2010-05-21 13:30:00,33.56,33.95,33.46,33.83,141400.0,26.8785,27.1909,26.7984,27.0948,141400.0
2010-05-21 14:00:00,33.83,33.95,33.5,33.71,146400.0,27.0948,27.1909,26.8305,26.9987,146400.0
2010-05-21 14:30:00,33.71,33.83,33.49,33.57,102000.0,26.9987,27.0948,26.8225,26.8865,102000.0
2010-05-21 15:00:00,33.56,33.61,33.3,33.33,103200.0,26.8785,26.9186,26.6703,26.6943,103200.0
2010-05-21 15:30:00,33.33,33.55,33.26,33.45,297600.0,26.6943,26.8705,26.6383,26.7904,297600.0
2010-05-24 09:30:00,33.43,33.56,32.91,33.13,195000.0,26.7744,26.8785,26.3579,26.5341,195000.0
2010-05-24 10:00:00,33.13,33.3,33.03,33.21,188000.0,26.5341,26.6703,26.454,26.5982,188000.0
2010-05-24 10:30:00,33.21,33.42,33.13,33.42,106200.0,26.5982,26.7664,26.5341,26.7664,106200.0
2010-05-24 11:00:00,33.47,33.57,33.21,33.23,317600.0,26.8064,26.8865,26.5982,26.6142,317600.0
2010-05-24 11:30:00,33.22,33.38,33.09,33.27,74000.0,26.6062,26.7344,26.5021,26.6463,74000.0
2010-05-24 12:00:00,33.28,33.39,33.22,33.3,108800.0,26.6543,26.7424,26.6062,26.6703,108800.0
2010-05-24 12:30:00,33.3,33.38,33.21,33.34,172200.0,26.6703,26.7344,26.5982,26.7023,172200.0
2010-05-24 13:00:00,33.34,33.42,33.27,33.32,98800.0,26.7023,26.7664,26.6463,26.6863,98800.0
2010-05-24 13:30:00,33.29,33.69,33.29,33.5,107000.0,26.6623,26.9826,26.6623,26.8305,107000.0
2010-05-24 14:00:00,33.49,33.57,33.35,33.39,135600.0,26.8225,26.8865,26.7103,26.7424,135600.0
2010-05-24 14:30:00,33.39,33.53,33.24,33.3,186400.0,26.7424,26.8545,26.6222,26.6703,186400.0
2010-05-24 15:00:00,33.27,33.66,33.25,33.52,160000.0,26.6463,26.9586,26.6302,26.8465,160000.0
2010-05-24 15:30:00,33.52,33.85,33.23,33.29,405000.0,26.8465,27.1108,26.6142,26.6623,405000.0
2010-05-25 09:30:00,32.5,32.5,29.0,31.67,458400.0,26.0296,26.0296,23.2264,25.3648,458400.0
2010-05-25 10:00:00,31.65,32.64,31.64,32.2,390200.0,25.3488,26.1417,25.3408,25.7893,390200.0
2010-05-25 10:30:00,32.22,32.27,31.53,32.22,221000.0,25.8053,25.8454,25.2527,25.8053,221000.0
2010-05-25 11:00:00,32.22,32.29,31.68,32.11,206400.0,25.8053,25.8614,25.3728,25.7172,206400.0
2010-05-25 11:30:00,32.07,32.16,31.99,32.1,112600.0,25.6852,25.7573,25.6211,25.7092,112600.0
2010-05-25 12:00:00,32.07,32.27,31.98,31.98,190000.0,25.6852,25.8454,25.6131,25.6131,190000.0
2010-05-25 12:30:00,31.97,32.18,31.85,32.05,154800.0,25.6051,25.7733,25.509,25.6692,154800.0
2010-05-25 13:00:00,32.04,32.12,31.88,32.07,159000.0,25.6611,25.7252,25.533,25.6852,159000.0
2010-05-25 13:30:00,32.09,32.1,31.97,32.01,131000.0,25.7012,25.7092,25.6051,25.6371,131000.0
2010-05-25 14:00:00,32.0,32.14,31.79,32.1,166600.0,25.6291,25.7412,25.4609,25.7092,166600.0
2010-05-25 14:30:00,32.12,32.57,31.96,32.28,214000.0,25.7252,26.0856,25.5971,25.8534,214000.0
2010-05-25 15:00:00,32.27,32.8,32.2,32.74,248400.0,25.8454,26.2698,25.7893,26.2218,248400.0
2010-05-25 15:30:00,32.75,32.94,32.6,32.87,326200.0,26.2298,26.382,26.1097,26.3259,326200.0
2010-05-25 16:00:00,32.87,32.87,32.87,32.87,11200.0,26.3259,26.3259,26.3259,26.3259,11200.0
2010-05-25 16:30:00,32.87,32.87,32.87,32.87,0.0,26.3259,26.3259,26.3259,26.3259,0.0
2010-05-26 09:30:00,33.12,33.88,32.97,33.27,216200.0,26.5261,27.1348,26.406,26.6463,216200.0
2010-05-26 10:00:00,33.29,33.85,33.16,33.47,247600.0,26.6623,27.1108,26.5582,26.8064,247600.0
2010-05-26 10:30:00,33.42,33.77,33.34,33.71,293800.0,26.7664,27.0467,26.7023,26.9987,293800.0
2010-05-26 11:00:00,33.71,33.77,33.3,33.35,144800.0,26.9987,27.0467,26.6703,26.7103,144800.0
2010-05-26 11:30:00,33.4,33.44,33.28,33.35,63400.0,26.7504,26.7824,26.6543,26.7103,63400.0
2010-05-26 12:00:00,33.35,33.42,33.27,33.34,113800.0,26.7103,26.7664,26.6463,26.7023,113800.0
2010-05-26 12:30:00,33.32,33.41,33.27,33.34,80400.0,26.6863,26.7584,26.6463,26.7023,80400.0
2010-05-26 13:00:00,33.35,33.42,33.31,33.36,70400.0,26.7103,26.7664,26.6783,26.7183,70400.0
2010-05-26 13:30:00,33.36,33.57,33.34,33.54,84000.0,26.7183,26.8865,26.7023,26.8625,84000.0
2010-05-26 14:00:00,33.53,33.59,33.4,33.59,153200.0,26.8545,26.9026,26.7504,26.9026,153200.0
2010-05-26 14:30:00,33.58,33.59,33.1,33.13,230200.0,26.8945,26.9026,26.5101,26.5341,230200.0
2010-05-26 15:00:00,33.13,33.2,32.84,32.92,255200.0,26.5341,26.5902,26.3019,26.3659,255200.0
2010-05-26 15:30:00,32.93,33.15,32.49,32.95,1180000.0,26.374,26.5502,26.0216,26.39,1180000.0
2010-05-26 16:00:00,32.95,33.06,32.91,33.0,1778600.0,26.39,26.4781,26.3579,26.43,1778600.0
2010-05-26 16:30:00,33.0,33.0,33.0,33.0,0.0,26.43,26.43,26.43,26.43,0.0
2010-05-27 09:30:00,33.94,34.24,33.49,34.09,134000.0,27.1829,27.4231,26.8225,27.303,134000.0
2010-05-27 10:00:00,34.11,34.12,33.65,33.88,119000.0,27.319,27.327,26.9506,27.1348,119000.0
2010-05-27 10:30:00,33.88,34.16,33.82,33.99,92800.0,27.1348,27.3591,27.0868,27.2229,92800.0
2010-05-27 11:00:00,34.0,34.25,33.99,34.1,167400.0,27.2309,27.4312,27.2229,27.311,167400.0
2010-05-27 11:30:00,34.09,34.12,33.9,33.98,55400.0,27.303,27.327,27.1508,27.2149,55400.0
2010-05-27 12:00:00,33.98,33.98,33.84,33.94,36400.0,27.2149,27.2149,27.1028,27.1829,36400.0
2010-05-27 12:30:00,33.94,33.99,33.93,33.96,30600.0,27.1829,27.2229,27.1749,27.1989,30600.0
2010-05-27 13:00:00,33.92,33.98,33.74,33.94,33200.0,27.1669,27.2149,27.0227,27.1829,33200.0
2010-05-27 13:30:00,33.92,33.99,33.85,33.89,32000.0,27.1669,27.2229,27.1108,27.1428,32000.0
2010-05-27 14:00:00,33.91,33.99,33.86,33.91,41000.0,27.1588,27.2229,27.1188,27.1588,41000.0
2010-05-27 14:30:00,33.92,33.96,33.88,33.9,82200.0,27.1669,27.1989,27.1348,27.1508,82200.0
2010-05-27 15:00:00,33.9,33.96,33.85,33.9,75400.0,27.1508,27.1989,27.1108,27.1508,75400.0
2010-05-27 15:30:00,33.91,34.04,33.8,33.97,195200.0,27.1588,27.263,27.0707,27.2069,195200.0
2010-05-28 09:30:00,34.06,34.06,33.77,34.0,62600.0,27.279,27.279,27.0467,27.2309,62600.0
2010-05-28 10:00:00,34.0,34.18,33.99,34.02,89800.0,27.2309,27.3751,27.2229,27.2469,89800.0
2010-05-28 10:30:00,34.02,34.05,33.83,33.83,54200.0,27.2469,27.271,27.0948,27.0948,54200.0
2010-05-28 11:00:00,33.83,33.98,33.74,33.92,54800.0,27.0948,27.2149,27.0227,27.1669,54800.0
2010-05-28 11:30:00,33.92,33.94,33.85,33.88,47000.0,27.1669,27.1829,27.1108,27.1348,47000.0
2010-05-28 12:00:00,33.86,33.94,33.81,33.92,61600.0,27.1188,27.1829,27.0788,27.1669,61600.0
2010-05-28 12:30:00,33.92,34.02,33.77,33.77,142400.0,27.1669,27.2469,27.0467,27.0467,142400.0
2010-05-28 13:00:00,33.77,34.02,33.77,33.97,75800.0,27.0467,27.2469,27.0467,27.2069,75800.0
2010-05-28 13:30:00,33.99,33.99,33.66,33.66,67200.0,27.2229,27.2229,26.9586,26.9586,67200.0
2010-05-28 14:00:00,33.65,33.75,33.44,33.73,78200.0,26.9506,27.0307,26.7824,27.0147,78200.0
2010-05-28 14:30:00,33.73,34.02,33.69,33.96,90800.0,27.0147,27.2469,26.9826,27.1989,90800.0
2010-05-28 15:00:00,33.97,34.08,33.87,33.99,94600.0,27.2069,27.295,27.1268,27.2229,94600.0
2010-05-28 15:30:00,33.99,34.07,33.84,33.84,118200.0,27.2229,27.287,27.1028,27.1028,118200.0
2010-06-01 09:00:00,33.84,33.84,33.84,33.84,800.0,27.1028,27.1028,27.1028,27.1028,800.0
2010-06-01 09:30:00,33.65,33.88,33.4,33.52,198800.0,26.9506,27.1348,26.7504,26.8465,198800.0
2010-06-01 10:00:00,33.51,33.99,33.51,33.92,128000.0,26.8385,27.2229,26.8385,27.1669,128000.0
2010-06-01 10:30:00,33.92,33.95,33.79,33.8,69800.0,27.1669,27.1909,27.0627,27.0707,69800.0
2010-06-01 11:00:00,33.81,33.88,33.69,33.72,144000.0,27.0788,27.1348,26.9826,27.0067,144000.0
2010-06-01 11:30:00,33.74,33.88,33.73,33.74,53000.0,27.0227,27.1348,27.0147,27.0227,53000.0
2010-06-01 12:00:00,33.74,33.88,33.72,33.88,51600.0,27.0227,27.1348,27.0067,27.1348,51600.0
2010-06-01 12:30:00,33.88,33.88,33.79,33.79,57600.0,27.1348,27.1348,27.0627,27.0627,57600.0
2010-06-01 13:00:00,33.79,33.87,33.72,33.85,98200.0,27.0627,27.1268,27.0067,27.1108,98200.0
2010-06-01 13:30:00,33.87,33.94,33.85,33.88,36000.0,27.1268,27.1829,27.1108,27.1348,36000.0
2010-06-01 14:00:00,33.88,33.94,33.77,33.94,45600.0,27.1348,27.1829,27.0467,27.1829,45600.0
2010-06-01 14:30:00,33.93,33.94,33.81,33.85,32200.0,27.1749,27.1829,27.0788,27.1108,32200.0
2010-06-01 15:00:00,33.85,33.9,33.47,33.61,80000.0,27.1108,27.1508,26.8064,26.9186,80000.0
2010-06-01 15:30:00,33.6,33.68,33.36,33.36,129800.0,26.9106,26.9746,26.7183,26.7183,129800.0
2010-06-01 16:00:00,33.4,33.57,33.4,33.57,4000.0,26.7504,26.8865,26.7504,26.8865,4000.0
2010-06-01 16:30:00,33.57,33.57,33.57,33.57,0.0,26.8865,26.8865,26.8865,26.8865,0.0
2010-06-02 09:30:00,33.77,33.77,33.04,33.1,59000.0,27.0467,27.0467,26.4621,26.5101,59000.0
2010-06-02 10:00:00,33.09,33.29,33.01,33.24,117200.0,26.5021,26.6623,26.438,26.6222,117200.0
2010-06-02 10:30:00,33.25,33.34,33.07,33.1,58000.0,26.6302,26.7023,26.4861,26.5101,58000.0
2010-06-02 11:00:00,33.06,33.16,32.88,33.1,230600.0,26.4781,26.5582,26.3339,26.5101,230600.0
2010-06-02 11:30:00,33.08,33.3,33.0,33.05,116200.0,26.4941,26.6703,26.43,26.4701,116200.0
2010-06-02 12:00:00,33.06,33.26,33.04,33.26,125400.0,26.4781,26.6383,26.4621,26.6383,125400.0
2010-06-02 12:30:00,33.24,33.29,33.12,33.18,54400.0,26.6222,26.6623,26.5261,26.5742,54400.0
2010-06-02 13:00:00,33.19,33.38,33.18,33.31,84800.0,26.5822,26.7344,26.5742,26.6783,84800.0
2010-06-02 13:30:00,33.27,33.35,33.22,33.27,60000.0,26.6463,26.7103,26.6062,26.6463,60000.0
2010-06-02 14:00:00,33.27,33.28,32.99,33.08,106000.0,26.6463,26.6543,26.422,26.4941,106000.0
2010-06-02 14:30:00,33.12,33.39,33.1,33.3,126200.0,26.5261,26.7424,26.5101,26.6703,126200.0
2010-06-02 15:00:00,33.32,33.76,33.24,33.63,211000.0,26.6863,27.0387,26.6222,26.9346,211000.0
2010-06-02 15:30:00,33.6,33.82,33.5,33.76,277200.0,26.9106,27.0868,26.8305,27.0387,277200.0
2010-06-02 16:00:00,33.76,33.76,33.76,33.76,36200.0,27.0387,27.0387,27.0387,27.0387,36200.0
2010-06-02 16:30:00,33.76,33.76,33.76,33.76,0.0,27.0387,27.0387,27.0387,27.0387,0.0
2010-06-03 09:30:00,34.05,34.78,33.92,34.51,133200.0,27.271,27.8556,27.1669,27.6394,133200.0
2010-06-03 10:00:00,34.48,34.59,34.23,34.4,170600.0,27.6154,27.7035,27.4151,27.5513,170600.0
2010-06-03 10:30:00,34.35,34.63,34.25,34.6,93800.0,27.5112,27.7355,27.4312,27.7115,93800.0
2010-06-03 11:00:00,34.6,34.9,34.53,34.82,123000.0,27.7115,27.9517,27.6554,27.8877,123000.0
2010-06-03 11:30:00,34.82,34.86,34.72,34.85,70800.0,27.8877,27.9197,27.8076,27.9117,70800.0
2010-06-03 12:00:00,34.87,34.88,34.66,34.72,107000.0,27.9277,27.9357,27.7595,27.8076,107000.0
2010-06-03 12:30:00,34.74,34.74,34.56,34.67,71400.0,27.8236,27.8236,27.6794,27.7675,71400.0
2010-06-03 13:00:00,34.68,34.73,34.51,34.51,74800.0,27.7755,27.8156,27.6394,27.6394,74800.0
2010-06-03 13:30:00,34.52,34.66,34.5,34.51,122000.0,27.6474,27.7595,27.6314,27.6394,122000.0
2010-06-03 14:00:00,34.51,34.52,34.46,34.46,61800.0,27.6394,27.6474,27.5993,27.5993,61800.0
2010-06-03 14:30:00,34.46,34.64,34.45,34.6,53000.0,27.5993,27.7435,27.5913,27.7115,53000.0
2010-06-03 15:00:00,34.59,35.24,34.59,35.22,313000.0,27.7035,28.2241,27.7035,28.208,313000.0
2010-06-03 15:30:00,35.2,35.43,34.92,35.26,513800.0,28.192,28.3762,27.9678,28.2401,513800.0
2010-06-04 09:30:00,34.4,34.72,34.26,34.26,125000.0,27.5513,27.8076,27.4392,27.4392,125000.0
2010-06-04 10:00:00,34.25,34.62,34.13,34.58,67200.0,27.4312,27.7275,27.335,27.6955,67200.0
2010-06-04 10:30:00,34.57,34.57,34.38,34.38,66000.0,27.6874,27.6874,27.5353,27.5353,66000.0
2010-06-04 11:00:00,34.38,34.38,34.15,34.19,42800.0,27.5353,27.5353,27.3511,27.3831,42800.0
2010-06-04 11:30:00,34.23,34.23,34.13,34.18,94600.0,27.4151,27.4151,27.335,27.3751,94600.0
2010-06-04 12:00:00,34.19,34.19,34.01,34.15,58000.0,27.3831,27.3831,27.2389,27.3511,58000.0
2010-06-04 12:30:00,34.15,34.17,34.02,34.08,38400.0,27.3511,27.3671,27.2469,27.295,38400.0
2010-06-04 13:00:00,34.07,34.13,33.95,33.95,72800.0,27.287,27.335,27.1909,27.1909,72800.0
2010-06-04 13:30:00,33.95,33.95,33.52,33.55,123400.0,27.1909,27.1909,26.8465,26.8705,123400.0
2010-06-04 14:00:00,33.56,33.6,33.45,33.52,218800.0,26.8785,26.9106,26.7904,26.8465,218800.0
2010-06-04 14:30:00,33.51,33.73,33.4,33.5,167800.0,26.8385,27.0147,26.7504,26.8305,167800.0
2010-06-04 15:00:00,33.47,33.6,33.38,33.4,105400.0,26.8064,26.9106,26.7344,26.7504,105400.0
2010-06-04 15:30:00,33.37,33.68,33.35,33.55,302600.0,26.7264,26.9746,26.7103,26.8705,302600.0
2010-06-07 09:30:00,33.74,34.0,33.54,33.66,41400.0,27.0227,27.2309,26.8625,26.9586,41400.0
2010-06-07 10:00:00,33.68,33.68,33.54,33.55,35800.0,26.9746,26.9746,26.8625,26.8705,35800.0
2010-06-07 10:30:00,33.55,33.72,33.44,33.57,230600.0,26.8705,27.0067,26.7824,26.8865,230600.0
2010-06-07 11:00:00,33.58,33.65,33.58,33.61,77800.0,26.8945,26.9506,26.8945,26.9186,77800.0
2010-06-07 11:30:00,33.62,33.68,33.59,33.68,65400.0,26.9266,26.9746,26.9026,26.9746,65400.0
2010-06-07 12:00:00,33.66,33.7,33.58,33.6,60600.0,26.9586,26.9907,26.8945,26.9106,60600.0
2010-06-07 12:30:00,33.59,33.61,33.59,33.6,14000.0,26.9026,26.9186,26.9026,26.9106,14000.0
2010-06-07 13:00:00,33.61,33.68,33.59,33.66,25800.0,26.9186,26.9746,26.9026,26.9586,25800.0
2010-06-07 13:30:00,33.66,33.66,33.43,33.51,34400.0,26.9586,26.9586,26.7744,26.8385,34400.0
2010-06-07 14:00:00,33.49,33.57,33.41,33.42,67600.0,26.8225,26.8865,26.7584,26.7664,67600.0
2010-06-07 14:30:00,33.42,33.43,33.17,33.19,78400.0,26.7664,26.7744,26.5662,26.5822,78400.0
2010-06-07 15:00:00,33.2,33.32,32.99,33.0,55000.0,26.5902,26.6863,26.422,26.43,55000.0
2010-06-07 15:30:00,33.01,33.18,32.94,33.02,211200.0,26.438,26.5742,26.382,26.446,211200.0
2010-06-08 09:30:00,33.31,33.59,33.02,33.15,32800.0,26.6783,26.9026,26.446,26.5502,32800.0
2010-06-08 10:00:00,33.18,33.25,32.62,32.62,79000.0,26.5742,26.6302,26.1257,26.1257,79000.0
2010-06-08 10:30:00,32.65,32.65,32.35,32.47,225200.0,26.1497,26.1497,25.9094,26.0055,225200.0
2010-06-08 11:00:00,32.5,32.5,32.13,32.24,192400.0,26.0296,26.0296,25.7332,25.8213,192400.0
2010-06-08 11:30:00,32.21,32.61,32.2,32.54,85000.0,25.7973,26.1177,25.7893,26.0616,85000.0
2010-06-08 12:00:00,32.54,32.63,32.19,32.25,88200.0,26.0616,26.1337,25.7813,25.8293,88200.0
2010-06-08 12:30:00,32.24,32.46,32.2,32.33,47200.0,25.8213,25.9975,25.7893,25.8934,47200.0
2010-06-08 13:00:00,32.32,32.51,32.2,32.2,76200.0,25.8854,26.0376,25.7893,25.7893,76200.0
2010-06-08 13:30:00,32.22,32.33,32.2,32.26,107600.0,25.8053,25.8934,25.7893,25.8373,107600.0
2010-06-08 14:00:00,32.26,32.57,32.24,32.39,230800.0,25.8373,26.0856,25.8213,25.9415,230800.0
2010-06-08 14:30:00,32.38,32.49,32.25,32.26,74800.0,25.9335,26.0216,25.8293,25.8373,74800.0
2010-06-08 15:00:00,32.27,32.38,32.25,32.33,130800.0,25.8454,25.9335,25.8293,25.8934,130800.0
2010-06-08 15:30:00,32.33,32.88,32.25,32.68,341600.0,25.8934,26.3339,25.8293,26.1737,341600.0
2010-06-08 16:00:00,32.68,33.32,32.68,33.32,65000.0,26.1737,26.6863,26.1737,26.6863,65000.0
2010-06-08 16:30:00,33.32,33.32,33.32,33.32,0.0,26.6863,26.6863,26.6863,26.6863,0.0
2010-06-09 09:00:00,33.13,33.13,33.13,33.13,800.0,26.5341,26.5341,26.5341,26.5341,800.0
2010-06-09 09:30:00,33.01,33.35,32.94,33.2,77400.0,26.438,26.7103,26.382,26.5902,77400.0
2010-06-09 10:00:00,33.18,33.24,32.84,32.87,58400.0,26.5742,26.6222,26.3019,26.3259,58400.0
2010-06-09 10:30:00,32.85,32.99,32.63,32.97,64200.0,26.3099,26.422,26.1337,26.406,64200.0
2010-06-09 11:00:00,33.0,33.0,32.77,32.93,70200.0,26.43,26.43,26.2458,26.374,70200.0
2010-06-09 11:30:00,32.93,33.0,32.87,32.92,61800.0,26.374,26.43,26.3259,26.3659,61800.0
2010-06-09 12:00:00,32.93,32.96,32.74,32.93,38200.0,26.374,26.398,26.2218,26.374,38200.0
2010-06-09 12:30:00,32.89,32.98,32.82,32.83,54200.0,26.3419,26.414,26.2859,26.2939,54200.0
2010-06-09 13:00:00,32.83,32.92,32.69,32.78,127800.0,26.2939,26.3659,26.1817,26.2538,127800.0
2010-06-09 13:30:00,32.78,32.82,32.59,32.75,63600.0,26.2538,26.2859,26.1016,26.2298,63600.0
2010-06-09 14:00:00,32.75,32.82,32.61,32.65,75800.0,26.2298,26.2859,26.1177,26.1497,75800.0
2010-06-09 14:30:00,32.65,32.79,32.43,32.45,60400.0,26.1497,26.2618,25.9735,25.9895,60400.0
2010-06-09 15:00:00,32.45,32.52,32.18,32.34,100000.0,25.9895,26.0456,25.7733,25.9014,100000.0
2010-06-09 15:30:00,32.38,32.39,32.0,32.19,176400.0,25.9335,25.9415,25.6291,25.7813,176400.0
2010-06-09 16:00:00,32.23,32.23,32.23,32.23,7000.0,25.8133,25.8133,25.8133,25.8133,7000.0
2010-06-09 16:30:00,32.23,32.23,32.23,32.23,0.0,25.8133,25.8133,25.8133,25.8133,0.0
2010-06-10 09:30:00,32.47,33.15,32.47,32.95,103000.0,26.0055,26.5502,26.0055,26.39,103000.0
2010-06-10 10:00:00,32.96,33.04,32.58,32.79,91000.0,26.398,26.4621,26.0936,26.2618,91000.0
2010-06-10 10:30:00,32.79,32.94,32.77,32.89,28000.0,26.2618,26.382,26.2458,26.3419,28000.0
2010-06-10 11:00:00,32.87,33.02,32.87,33.0,78800.0,26.3259,26.446,26.3259,26.43,78800.0
2010-06-10 11:30:00,32.99,33.43,32.99,33.31,97600.0,26.422,26.7744,26.422,26.6783,97600.0
2010-06-10 12:00:00,33.37,33.4,33.04,33.15,97600.0,26.7264,26.7504,26.4621,26.5502,97600.0
2010-06-10 12:30:00,33.15,33.15,32.63,32.88,39600.0,26.5502,26.5502,26.1337,26.3339,39600.0
2010-06-10 13:00:00,32.85,32.98,32.83,32.98,20800.0,26.3099,26.414,26.2939,26.414,20800.0
2010-06-10 13:30:00,32.99,33.0,32.93,32.98,36400.0,26.422,26.43,26.374,26.414,36400.0
2010-06-10 14:00:00,32.99,33.0,32.96,32.99,15600.0,26.422,26.43,26.398,26.422,15600.0
2010-06-10 14:30:00,32.99,33.09,32.95,32.95,65400.0,26.422,26.5021,26.39,26.39,65400.0
2010-06-10 15:00:00,32.95,33.04,32.92,33.0,122800.0,26.39,26.4621,26.3659,26.43,122800.0
2010-06-10 15:30:00,32.99,33.14,32.93,33.05,325800.0,26.422,26.5421,26.374,26.4701,325800.0
2010-06-11 09:30:00,32.95,33.21,32.57,33.1,45600.0,26.39,26.5982,26.0856,26.5101,45600.0
2010-06-11 10:00:00,33.12,33.35,32.96,33.29,168600.0,26.5261,26.7103,26.398,26.6623,168600.0
2010-06-11 10:30:00,33.29,33.45,33.26,33.29,121000.0,26.6623,26.7904,26.6383,26.6623,121000.0
2010-06-11 11:00:00,33.29,33.31,33.18,33.3,117400.0,26.6623,26.6783,26.5742,26.6703,117400.0
2010-06-11 11:30:00,33.32,33.49,33.18,33.35,51400.0,26.6863,26.8225,26.5742,26.7103,51400.0
2010-06-11 12:00:00,33.31,33.32,33.06,33.06,32000.0,26.6783,26.6863,26.4781,26.4781,32000.0
2010-06-11 12:30:00,33.06,33.06,32.9,32.98,40000.0,26.4781,26.4781,26.3499,26.414,40000.0
2010-06-11 13:00:00,32.97,33.07,32.97,32.97,61400.0,26.406,26.4861,26.406,26.406,61400.0
2010-06-11 13:30:00,32.97,33.09,32.96,32.99,42200.0,26.406,26.5021,26.398,26.422,42200.0
2010-06-11 14:00:00,32.96,33.0,32.87,32.87,32400.0,26.398,26.43,26.3259,26.3259,32400.0
2010-06-11 14:30:00,32.87,33.03,32.85,33.0,72600.0,26.3259,26.454,26.3099,26.43,72600.0
2010-06-11 15:00:00,33.0,33.0,32.85,32.97,83400.0,26.43,26.43,26.3099,26.406,83400.0
2010-06-11 15:30:00,32.96,33.34,32.93,33.15,295000.0,26.398,26.7023,26.374,26.5502,295000.0
2010-06-14 09:30:00,33.7,33.9,33.4,33.53,85200.0,26.9907,27.1508,26.7504,26.8545,85200.0
2010-06-14 10:00:00,33.55,34.02,33.45,33.82,127400.0,26.8705,27.2469,26.7904,27.0868,127400.0
2010-06-14 10:30:00,33.83,34.18,33.82,33.92,144000.0,27.0948,27.3751,27.0868,27.1669,144000.0
2010-06-14 11:00:00,33.9,34.27,33.9,34.23,192200.0,27.1508,27.4472,27.1508,27.4151,192200.0
2010-06-14 11:30:00,34.23,34.34,34.05,34.07,205600.0,27.4151,27.5032,27.271,27.287,205600.0
2010-06-14 12:00:00,34.07,34.35,34.07,34.2,74200.0,27.287,27.5112,27.287,27.3911,74200.0
2010-06-14 12:30:00,34.2,34.2,34.02,34.07,160000.0,27.3911,27.3911,27.2469,27.287,160000.0
2010-06-14 13:00:00,34.07,34.15,34.03,34.07,94200.0,27.287,27.3511,27.255,27.287,94200.0
2010-06-14 13:30:00,34.07,34.13,34.01,34.05,58600.0,27.287,27.335,27.2389,27.271,58600.0
2010-06-14 14:00:00,34.04,34.13,34.04,34.11,86800.0,27.263,27.335,27.263,27.319,86800.0
2010-06-14 14:30:00,34.1,34.26,34.05,34.16,177400.0,27.311,27.4392,27.271,27.3591,177400.0
2010-06-14 15:00:00,34.16,34.28,34.12,34.24,114600.0,27.3591,27.4552,27.327,27.4231,114600.0
2010-06-14 15:30:00,34.24,34.31,34.09,34.18,361800.0,27.4231,27.4792,27.303,27.3751,361800.0
2010-06-15 09:30:00,34.67,35.07,34.44,35.0,136200.0,27.7675,28.0879,27.5833,28.0318,136200.0
2010-06-15 10:00:00,35.0,35.05,34.91,34.99,149400.0,28.0318,28.0719,27.9598,28.0238,149400.0
2010-06-15 10:30:00,34.98,35.01,34.96,34.99,76000.0,28.0158,28.0398,27.9998,28.0238,76000.0
2010-06-15 11:00:00,34.99,35.05,34.97,35.0,111800.0,28.0238,28.0719,28.0078,28.0318,111800.0
2010-06-15 11:30:00,35.0,35.04,34.79,35.01,160600.0,28.0318,28.0639,27.8636,28.0398,160600.0
2010-06-15 12:00:00,35.01,35.05,34.99,34.99,108400.0,28.0398,28.0719,28.0238,28.0238,108400.0
2010-06-15 12:30:00,35.01,35.02,34.98,35.01,47400.0,28.0398,28.0479,28.0158,28.0398,47400.0
2010-06-15 13:00:00,35.02,35.05,35.0,35.02,68200.0,28.0479,28.0719,28.0318,28.0479,68200.0
2010-06-15 13:30:00,35.02,35.02,34.93,34.95,87400.0,28.0479,28.0479,27.9758,27.9918,87400.0
2010-06-15 14:00:00,34.96,35.05,34.95,35.05,97600.0,27.9998,28.0719,27.9918,28.0719,97600.0
2010-06-15 14:30:00,35.04,35.05,35.02,35.05,81800.0,28.0639,28.0719,28.0479,28.0719,81800.0
2010-06-15 15:00:00,35.05,35.33,34.98,35.27,104600.0,28.0719,28.2961,28.0158,28.2481,104600.0
2010-06-15 15:30:00,35.24,35.27,35.04,35.2,151200.0,28.2241,28.2481,28.0639,28.192,151200.0
2010-06-15 16:00:00,35.21,35.21,35.21,35.21,20800.0,28.2,28.2,28.2,28.2,20800.0
2010-06-15 16:30:00,35.21,35.21,35.21,35.21,0.0,28.2,28.2,28.2,28.2,0.0
2010-06-16 09:30:00,35.0,35.24,34.9,35.15,26000.0,28.0318,28.2241,27.9517,28.152,26000.0
2010-06-16 10:00:00,35.15,35.26,35.12,35.25,105600.0,28.152,28.2401,28.1279,28.2321,105600.0
2010-06-16 10:30:00,35.24,35.33,35.15,35.25,115200.0,28.2241,28.2961,28.152,28.2321,115200.0
2010-06-16 11:00:00,35.28,35.5,35.27,35.5,66000.0,28.2561,28.4323,28.2481,28.4323,66000.0
2010-06-16 11:30:00,35.5,35.51,35.38,35.41,59200.0,28.4323,28.4403,28.3362,28.3602,59200.0
2010-06-16 12:00:00,35.42,35.58,35.38,35.42,83200.0,28.3682,28.4964,28.3362,28.3682,83200.0
2010-06-16 12:30:00,35.41,35.5,35.36,35.37,57000.0,28.3602,28.4323,28.3202,28.3282,57000.0
2010-06-16 13:00:00,35.38,35.48,35.31,35.38,25600.0,28.3362,28.4163,28.2801,28.3362,25600.0
2010-06-16 13:30:00,35.38,35.49,35.38,35.43,33400.0,28.3362,28.4243,28.3362,28.3762,33400.0
2010-06-16 14:00:00,35.43,35.44,35.34,35.4,36400.0,28.3762,28.3842,28.3041,28.3522,36400.0
2010-06-16 14:30:00,35.4,35.48,35.4,35.46,70200.0,28.3522,28.4163,28.3522,28.4003,70200.0
2010-06-16 15:00:00,35.46,35.52,35.38,35.49,135400.0,28.4003,28.4483,28.3362,28.4243,135400.0
2010-06-16 15:30:00,35.47,35.49,35.27,35.4,214600.0,28.4083,28.4243,28.2481,28.3522,214600.0
2010-06-16 16:00:00,35.43,35.43,35.43,35.43,8800.0,28.3762,28.3762,28.3762,28.3762,8800.0
2010-06-16 16:30:00,35.43,35.43,35.43,35.43,0.0,28.3762,28.3762,28.3762,28.3762,0.0
2010-06-17 09:30:00,35.37,35.45,35.31,35.45,27000.0,28.3282,28.3922,28.2801,28.3922,27000.0
2010-06-17 10:00:00,35.45,35.45,35.23,35.24,134200.0,28.3922,28.3922,28.216,28.2241,134200.0
2010-06-17 10:30:00,35.22,35.22,34.83,35.05,128400.0,28.208,28.208,27.8957,28.0719,128400.0
2010-06-17 11:00:00,35.04,35.08,34.99,34.99,49200.0,28.0639,28.0959,28.0238,28.0238,49200.0
2010-06-17 11:30:00,35.0,35.09,34.97,34.99,64200.0,28.0318,28.1039,28.0078,28.0238,64200.0
2010-06-17 12:00:00,35.0,35.09,34.94,35.02,34200.0,28.0318,28.1039,27.9838,28.0479,34200.0
2010-06-17 12:30:00,35.02,35.05,34.98,35.0,62000.0,28.0479,28.0719,28.0158,28.0318,62000.0
2010-06-17 13:00:00,34.99,35.02,34.97,35.02,44400.0,28.0238,28.0479,28.0078,28.0479,44400.0
2010-06-17 13:30:00,35.04,35.27,35.0,35.2,49600.0,28.0639,28.2481,28.0318,28.192,49600.0
2010-06-17 14:00:00,35.2,35.24,35.13,35.16,35200.0,28.192,28.2241,28.136,28.16,35200.0
2010-06-17 14:30:00,35.12,35.17,34.99,34.99,72600.0,28.1279,28.168,28.0238,28.0238,72600.0
2010-06-17 15:00:00,34.99,35.02,34.97,34.99,81600.0,28.0238,28.0479,28.0078,28.0238,81600.0
2010-06-17 15:30:00,34.99,35.15,34.99,35.14,146400.0,28.0238,28.152,28.0238,28.144,146400.0
2010-06-18 09:30:00,35.22,35.67,35.22,35.51,60600.0,28.208,28.5684,28.208,28.4403,60600.0
2010-06-18 10:00:00,35.51,35.63,35.44,35.57,68000.0,28.4403,28.5364,28.3842,28.4884,68000.0
2010-06-18 10:30:00,35.56,35.7,35.55,35.63,74800.0,28.4803,28.5925,28.4723,28.5364,74800.0
2010-06-18 11:00:00,35.63,35.69,35.48,35.62,144000.0,28.5364,28.5845,28.4163,28.5284,144000.0
2010-06-18 11:30:00,35.62,35.72,35.6,35.63,42800.0,28.5284,28.6085,28.5124,28.5364,42800.0
2010-06-18 12:00:00,35.63,35.73,35.56,35.63,175200.0,28.5364,28.6165,28.4803,28.5364,175200.0
2010-06-18 12:30:00,35.63,35.84,35.55,35.84,88600.0,28.5364,28.7046,28.4723,28.7046,88600.0
2010-06-18 13:00:00,35.83,36.15,35.75,36.06,95600.0,28.6966,28.9529,28.6325,28.8808,95600.0
2010-06-18 13:30:00,36.04,36.05,35.83,35.83,94200.0,28.8648,28.8728,28.6966,28.6966,94200.0
2010-06-18 14:00:00,35.81,35.91,35.76,35.79,143600.0,28.6806,28.7607,28.6405,28.6646,143600.0
2010-06-18 14:30:00,35.79,36.02,35.75,35.95,60400.0,28.6646,28.8488,28.6325,28.7927,60400.0
2010-06-18 15:00:00,35.95,35.95,35.73,35.73,146400.0,28.7927,28.7927,28.6165,28.6165,146400.0
2010-06-18 15:30:00,35.73,36.29,35.69,36.08,516000.0,28.6165,29.065,28.5845,28.8968,516000.0
2010-06-21 09:30:00,36.59,38.0,36.35,37.36,276800.0,29.3053,30.4346,29.1131,29.922,276800.0
2010-06-21 10:00:00,37.36,37.38,36.88,36.92,116600.0,29.922,29.938,29.5375,29.5696,116600.0
2010-06-21 10:30:00,36.93,37.05,36.9,36.93,131400.0,29.5776,29.6737,29.5536,29.5776,131400.0
2010-06-21 11:00:00,36.93,37.04,36.88,36.99,43000.0,29.5776,29.6657,29.5375,29.6256,43000.0
2010-06-21 11:30:00,36.98,36.98,36.88,36.91,259800.0,29.6176,29.6176,29.5375,29.5616,259800.0
2010-06-21 12:00:00,36.89,36.93,36.74,36.77,95000.0,29.5456,29.5776,29.4254,29.4494,95000.0
2010-06-21 12:30:00,36.77,36.85,36.74,36.8,30400.0,29.4494,29.5135,29.4254,29.4735,30400.0
2010-06-21 13:00:00,36.81,36.85,36.76,36.77,26200.0,29.4815,29.5135,29.4414,29.4494,26200.0
2010-06-21 13:30:00,36.77,36.84,36.73,36.79,51600.0,29.4494,29.5055,29.4174,29.4655,51600.0
2010-06-21 14:00:00,36.79,36.81,36.47,36.48,53000.0,29.4655,29.4815,29.2092,29.2172,53000.0
2010-06-21 14:30:00,36.46,36.53,36.44,36.49,57800.0,29.2012,29.2572,29.1851,29.2252,57800.0
2010-06-21 15:00:00,36.51,36.55,35.96,35.99,125000.0,29.2412,29.2732,28.8007,28.8247,125000.0
2010-06-21 15:30:00,36.0,36.33,35.96,36.29,293400.0,28.8327,29.097,28.8007,29.065,293400.0
2010-06-22 09:30:00,36.22,36.29,35.95,36.01,140400.0,29.0089,29.065,28.7927,28.8408,140400.0
2010-06-22 10:00:00,36.0,36.01,35.59,35.71,67200.0,28.8327,28.8408,28.5044,28.6005,67200.0
2010-06-22 10:30:00,35.76,36.01,35.63,35.97,61200.0,28.6405,28.8408,28.5364,28.8087,61200.0
2010-06-22 11:00:00,35.99,35.99,35.74,35.96,43600.0,28.8247,28.8247,28.6245,28.8007,43600.0
2010-06-22 11:30:00,35.98,36.1,35.92,36.05,28000.0,28.8167,28.9128,28.7687,28.8728,28000.0
2010-06-22 12:00:00,36.08,36.13,35.83,35.84,31200.0,28.8968,28.9369,28.6966,28.7046,31200.0
2010-06-22 12:30:00,35.88,35.91,35.7,35.79,33800.0,28.7366,28.7607,28.5925,28.6646,33800.0
2010-06-22 13:00:00,35.82,36.01,35.8,35.81,36600.0,28.6886,28.8408,28.6726,28.6806,36600.0
2010-06-22 13:30:00,35.78,35.9,35.63,35.77,51800.0,28.6565,28.7527,28.5364,28.6485,51800.0
2010-06-22 14:00:00,35.74,35.95,35.71,35.9,57200.0,28.6245,28.7927,28.6005,28.7527,57200.0
2010-06-22 14:30:00,35.9,35.96,35.44,35.54,104000.0,28.7527,28.8007,28.3842,28.4643,104000.0
2010-06-22 15:00:00,35.53,35.7,35.48,35.5,74400.0,28.4563,28.5925,28.4163,28.4323,74400.0
2010-06-22 15:30:00,35.51,35.65,35.4,35.52,401600.0,28.4403,28.5524,28.3522,28.4483,401600.0
2010-06-23 09:30:00,35.4,35.8,35.26,35.7,47400.0,28.3522,28.6726,28.2401,28.5925,47400.0
2010-06-23 10:00:00,35.7,35.7,35.08,35.18,146200.0,28.5925,28.5925,28.0959,28.176,146200.0
2010-06-23 10:30:00,35.19,35.33,34.98,34.98,110800.0,28.184,28.2961,28.0158,28.0158,110800.0
2010-06-23 11:00:00,34.99,35.24,34.93,35.08,59000.0,28.0238,28.2241,27.9758,28.0959,59000.0
2010-06-23 11:30:00,35.1,35.12,34.99,35.08,49200.0,28.1119,28.1279,28.0238,28.0959,49200.0
2010-06-23 12:00:00,35.08,35.27,35.07,35.27,45400.0,28.0959,28.2481,28.0879,28.2481,45400.0
2010-06-23 12:30:00,35.21,35.28,35.12,35.27,48400.0,28.2,28.2561,28.1279,28.2481,48400.0
2010-06-23 13:00:00,35.26,35.34,35.17,35.26,69800.0,28.2401,28.3041,28.168,28.2401,69800.0
2010-06-23 13:30:00,35.26,35.46,35.26,35.38,52600.0,28.2401,28.4003,28.2401,28.3362,52600.0
2010-06-23 14:00:00,35.38,35.6,35.38,35.56,71600.0,28.3362,28.5124,28.3362,28.4803,71600.0
2010-06-23 14:30:00,35.6,35.82,35.47,35.57,86400.0,28.5124,28.6886,28.4083,28.4884,86400.0
2010-06-23 15:00:00,35.59,35.73,35.41,35.49,91600.0,28.5044,28.6165,28.3602,28.4243,91600.0
2010-06-23 15:30:00,35.49,35.65,35.35,35.5,224400.0,28.4243,28.5524,28.3122,28.4323,224400.0
2010-06-24 09:30:00,35.38,35.63,35.23,35.37,65800.0,28.3362,28.5364,28.216,28.3282,65800.0
2010-06-24 10:00:00,35.38,35.55,35.37,35.48,78000.0,28.3362,28.4723,28.3282,28.4163,78000.0
2010-06-24 10:30:00,35.43,35.51,35.36,35.42,80600.0,28.3762,28.4403,28.3202,28.3682,80600.0
2010-06-24 11:00:00,35.41,35.45,34.92,35.35,127800.0,28.3602,28.3922,27.9678,28.3122,127800.0
2010-06-24 11:30:00,35.35,35.53,35.28,35.46,518800.0,28.3122,28.4563,28.2561,28.4003,518800.0
2010-06-24 12:00:00,35.46,35.5,35.13,35.13,115000.0,28.4003,28.4323,28.136,28.136,115000.0
2010-06-24 12:30:00,35.15,35.15,34.68,34.84,438600.0,28.152,28.152,27.7755,27.9037,438600.0
2010-06-24 13:00:00,34.84,34.99,34.72,34.79,188000.0,27.9037,28.0238,27.8076,27.8636,188000.0
2010-06-24 13:30:00,34.77,35.38,34.77,35.24,293800.0,27.8476,28.3362,27.8476,28.2241,293800.0
2010-06-24 14:00:00,35.24,35.34,35.13,35.23,155600.0,28.2241,28.3041,28.136,28.216,155600.0
2010-06-24 14:30:00,35.23,35.24,35.01,35.16,138200.0,28.216,28.2241,28.0398,28.16,138200.0
2010-06-24 15:00:00,35.15,35.24,34.81,35.13,115200.0,28.152,28.2241,27.8797,28.136,115200.0
2010-06-24 15:30:00,35.12,35.17,35.04,35.13,222600.0,28.1279,28.168,28.0639,28.136,222600.0
2010-06-25 09:30:00,35.02,35.27,34.65,34.88,147200.0,28.0479,28.2481,27.7515,27.9357,147200.0
2010-06-25 10:00:00,34.88,35.07,34.72,34.95,94400.0,27.9357,28.0879,27.8076,27.9918,94400.0
2010-06-25 10:30:00,34.93,35.04,34.7,35.01,111000.0,27.9758,28.0639,27.7916,28.0398,111000.0
2010-06-25 11:00:00,35.01,35.32,34.94,35.1,115400.0,28.0398,28.2881,27.9838,28.1119,115400.0
2010-06-25 11:30:00,35.09,35.34,35.0,35.17,78800.0,28.1039,28.3041,28.0318,28.168,78800.0
2010-06-25 12:00:00,35.15,35.22,34.93,35.01,74400.0,28.152,28.208,27.9758,28.0398,74400.0
2010-06-25 12:30:00,35.01,35.02,34.8,34.85,56600.0,28.0398,28.0479,27.8717,27.9117,56600.0
2010-06-25 13:00:00,34.86,34.94,34.81,34.94,62600.0,27.9197,27.9838,27.8797,27.9838,62600.0
2010-06-25 13:30:00,34.94,35.08,34.85,34.98,75000.0,27.9838,28.0959,27.9117,28.0158,75000.0
2010-06-25 14:00:00,34.98,35.0,34.79,34.93,120800.0,28.0158,28.0318,27.8636,27.9758,120800.0
2010-06-25 14:30:00,34.93,35.2,34.92,34.99,180600.0,27.9758,28.192,27.9678,28.0238,180600.0
2010-06-25 15:00:00,35.01,35.38,34.99,35.36,287800.0,28.0398,28.3362,28.0238,28.3202,287800.0
2010-06-25 15:30:00,35.37,35.65,34.64,35.18,1400000.0,28.3282,28.5524,27.7435,28.176,1400000.0
2010-06-28 09:30:00,35.3,35.65,35.17,35.38,143000.0,28.2721,28.5524,28.168,28.3362,143000.0
2010-06-28 10:00:00,35.42,35.42,35.02,35.13,112800.0,28.3682,28.3682,28.0479,28.136,112800.0
2010-06-28 10:30:00,35.13,35.56,35.08,35.48,156200.0,28.136,28.4803,28.0959,28.4163,156200.0
2010-06-28 11:00:00,35.48,35.48,35.31,35.37,83400.0,28.4163,28.4163,28.2801,28.3282,83400.0
2010-06-28 11:30:00,35.35,35.65,35.34,35.57,114400.0,28.3122,28.5524,28.3041,28.4884,114400.0
2010-06-28 12:00:00,35.55,35.58,35.37,35.44,44000.0,28.4723,28.4964,28.3282,28.3842,44000.0
2010-06-28 12:30:00,35.44,35.44,35.35,35.41,35000.0,28.3842,28.3842,28.3122,28.3602,35000.0
2010-06-28 13:00:00,35.38,35.41,35.32,35.32,82600.0,28.3362,28.3602,28.2881,28.2881,82600.0
2010-06-28 13:30:00,35.34,35.35,35.24,35.27,30600.0,28.3041,28.3122,28.2241,28.2481,30600.0
2010-06-28 14:00:00,35.27,35.34,35.24,35.33,33200.0,28.2481,28.3041,28.2241,28.2961,33200.0
2010-06-28 14:30:00,35.31,35.35,35.24,35.3,37600.0,28.2801,28.3122,28.2241,28.2721,37600.0
2010-06-28 15:00:00,35.3,35.32,35.23,35.24,32400.0,28.2721,28.2881,28.216,28.2241,32400.0
2010-06-28 15:30:00,35.24,35.31,35.21,35.24,159200.0,28.2241,28.2801,28.2,28.2241,159200.0
2010-06-29 09:30:00,34.75,34.78,33.84,34.24,154800.0,27.8316,27.8556,27.1028,27.4231,154800.0
2010-06-29 10:00:00,34.24,34.24,33.73,33.9,368400.0,27.4231,27.4231,27.0147,27.1508,368400.0
2010-06-29 10:30:00,33.88,34.46,33.84,34.46,277000.0,27.1348,27.5993,27.1028,27.5993,277000.0
2010-06-29 11:00:00,34.45,34.62,33.93,33.99,407400.0,27.5913,27.7275,27.1749,27.2229,407400.0
2010-06-29 11:30:00,34.0,34.12,33.9,33.9,90400.0,27.2309,27.327,27.1508,27.1508,90400.0
2010-06-29 12:00:00,33.92,34.24,33.87,34.24,126400.0,27.1669,27.4231,27.1268,27.4231,126400.0
2010-06-29 12:30:00,34.25,34.27,34.04,34.12,266200.0,27.4312,27.4472,27.263,27.327,266200.0
2010-06-29 13:00:00,34.1,34.49,33.92,33.96,466800.0,27.311,27.6234,27.1669,27.1989,466800.0
2010-06-29 13:30:00,33.97,34.09,33.93,33.99,90200.0,27.2069,27.303,27.1749,27.2229,90200.0
2010-06-29 14:00:00,34.0,34.02,33.94,33.98,104600.0,27.2309,27.2469,27.1829,27.2149,104600.0
2010-06-29 14:30:00,33.99,33.99,33.68,33.71,218600.0,27.2229,27.2229,26.9746,26.9987,218600.0
2010-06-29 15:00:00,33.72,33.92,33.68,33.81,313000.0,27.0067,27.1669,26.9746,27.0788,313000.0
2010-06-29 15:30:00,33.78,33.87,33.65,33.85,265400.0,27.0547,27.1268,26.9506,27.1108,265400.0
2010-06-30 09:30:00,33.78,34.97,33.65,34.65,168600.0,27.0547,28.0078,26.9506,27.7515,168600.0
2010-06-30 10:00:00,34.6,34.72,34.09,34.15,243600.0,27.7115,27.8076,27.303,27.3511,243600.0
2010-06-30 10:30:00,34.15,34.29,33.85,33.98,57000.0,27.3511,27.4632,27.1108,27.2149,57000.0
2010-06-30 11:00:00,34.0,34.3,33.95,34.1,52000.0,27.2309,27.4712,27.1909,27.311,52000.0
2010-06-30 11:30:00,34.09,34.27,34.09,34.12,45800.0,27.303,27.4472,27.303,27.327,45800.0
2010-06-30 12:00:00,34.13,34.19,34.0,34.1,38800.0,27.335,27.3831,27.2309,27.311,38800.0
2010-06-30 12:30:00,34.09,34.13,33.94,34.0,31800.0,27.303,27.335,27.1829,27.2309,31800.0
2010-06-30 13:00:00,33.98,34.13,33.95,34.06,46600.0,27.2149,27.335,27.1909,27.279,46600.0
2010-06-30 13:30:00,34.07,34.08,33.93,33.97,54200.0,27.287,27.295,27.1749,27.2069,54200.0
2010-06-30 14:00:00,33.97,33.99,33.68,33.68,35000.0,27.2069,27.2229,26.9746,26.9746,35000.0
2010-06-30 14:30:00,33.7,33.75,33.55,33.57,73600.0,26.9907,27.0307,26.8705,26.8865,73600.0
2010-06-30 15:00:00,33.54,33.65,33.34,33.36,80200.0,26.8625,26.9506,26.7023,26.7183,80200.0
2010-06-30 15:30:00,33.37,33.37,32.94,33.11,333000.0,26.7264,26.7264,26.382,26.5181,333000.0
2010-07-01 09:30:00,33.33,33.88,33.12,33.44,88200.0,26.6943,27.1348,26.5261,26.7824,88200.0
2010-07-01 10:00:00,33.42,33.52,32.72,32.72,122400.0,26.7664,26.8465,26.2058,26.2058,122400.0
2010-07-01 10:30:00,32.76,32.76,31.96,31.96,115000.0,26.2378,26.2378,25.5971,25.5971,115000.0
2010-07-01 11:00:00,31.93,32.36,31.76,32.28,109000.0,25.573,25.9174,25.4369,25.8534,109000.0
2010-07-01 11:30:00,32.28,32.62,32.27,32.54,87000.0,25.8534,26.1257,25.8454,26.0616,87000.0
2010-07-01 12:00:00,32.55,32.6,32.45,32.46,95800.0,26.0696,26.1097,25.9895,25.9975,95800.0
2010-07-01 12:30:00,32.47,32.6,32.43,32.58,143200.0,26.0055,26.1097,25.9735,26.0936,143200.0
2010-07-01 13:00:00,32.58,32.6,32.53,32.56,166200.0,26.0936,26.1097,26.0536,26.0776,166200.0
2010-07-01 13:30:00,32.56,32.56,32.42,32.48,64400.0,26.0776,26.0776,25.9655,26.0135,64400.0
2010-07-01 14:00:00,32.49,32.5,32.06,32.14,123600.0,26.0216,26.0296,25.6772,25.7412,123600.0
2010-07-01 14:30:00,32.17,32.22,31.88,32.05,216800.0,25.7653,25.8053,25.533,25.6692,216800.0
2010-07-01 15:00:00,32.06,32.38,32.06,32.38,195600.0,25.6772,25.9335,25.6772,25.9335,195600.0
2010-07-01 15:30:00,32.38,32.46,32.24,32.37,172800.0,25.9335,25.9975,25.8213,25.9254,172800.0
2010-07-02 09:30:00,32.3,32.98,32.29,32.63,93800.0,25.8694,26.414,25.8614,26.1337,93800.0
2010-07-02 10:00:00,32.66,32.74,32.43,32.48,58400.0,26.1577,26.2218,25.9735,26.0135,58400.0
2010-07-02 10:30:00,32.47,32.48,32.02,32.09,81000.0,26.0055,26.0135,25.6451,25.7012,81000.0
2010-07-02 11:00:00,32.09,32.09,31.86,32.04,76200.0,25.7012,25.7012,25.517,25.6611,76200.0
2010-07-02 11:30:00,32.04,32.18,31.94,32.0,96400.0,25.6611,25.7733,25.5811,25.6291,96400.0
2010-07-02 12:00:00,32.0,32.01,31.96,31.98,48200.0,25.6291,25.6371,25.5971,25.6131,48200.0
2010-07-02 12:30:00,31.98,32.04,31.97,32.01,55800.0,25.6131,25.6611,25.6051,25.6371,55800.0
2010-07-02 13:00:00,32.0,32.02,31.9,32.0,89800.0,25.6291,25.6451,25.549,25.6291,89800.0
2010-07-02 13:30:00,31.99,32.17,31.92,32.16,57600.0,25.6211,25.7653,25.565,25.7573,57600.0
2010-07-02 14:00:00,32.17,32.22,32.11,32.13,41400.0,25.7653,25.8053,25.7172,25.7332,41400.0
2010-07-02 14:30:00,32.11,32.12,31.97,32.02,54000.0,25.7172,25.7252,25.6051,25.6451,54000.0
2010-07-02 15:00:00,32.02,32.13,31.98,32.11,76800.0,25.6451,25.7332,25.6131,25.7172,76800.0
2010-07-02 15:30:00,32.11,32.4,32.0,32.01,155200.0,25.7172,25.9495,25.6291,25.6371,155200.0
2010-07-06 09:30:00,32.67,32.68,32.31,32.42,46800.0,26.1657,26.1737,25.8774,25.9655,46800.0
2010-07-06 10:00:00,32.42,32.61,32.4,32.48,88600.0,25.9655,26.1177,25.9495,26.0135,88600.0
2010-07-06 10:30:00,32.47,32.5,32.17,32.29,69400.0,26.0055,26.0296,25.7653,25.8614,69400.0
2010-07-06 11:00:00,32.3,32.49,32.29,32.4,39600.0,25.8694,26.0216,25.8614,25.9495,39600.0
2010-07-06 11:30:00,32.43,32.49,32.36,32.4,34800.0,25.9735,26.0216,25.9174,25.9495,34800.0
2010-07-06 12:00:00,32.39,32.41,32.35,32.38,44200.0,25.9415,25.9575,25.9094,25.9335,44200.0
2010-07-06 12:30:00,32.38,32.41,32.13,32.19,40600.0,25.9335,25.9575,25.7332,25.7813,40600.0
2010-07-06 13:00:00,32.19,32.41,32.19,32.29,46400.0,25.7813,25.9575,25.7813,25.8614,46400.0
2010-07-06 13:30:00,32.29,32.29,31.82,31.82,40800.0,25.8614,25.8614,25.4849,25.4849,40800.0
2010-07-06 14:00:00,31.83,32.02,31.63,32.02,80800.0,25.493,25.6451,25.3328,25.6451,80800.0
2010-07-06 14:30:00,32.0,32.15,31.94,32.01,45000.0,25.6291,25.7492,25.5811,25.6371,45000.0
2010-07-06 15:00:00,31.98,31.99,31.71,31.72,100000.0,25.6131,25.6211,25.3968,25.4049,100000.0
2010-07-06 15:30:00,31.73,31.8,31.52,31.75,296600.0,25.4129,25.4689,25.2447,25.4289,296600.0
2010-07-07 09:30:00,31.67,32.19,31.67,32.08,48000.0,25.3648,25.7813,25.3648,25.6932,48000.0
2010-07-07 10:00:00,32.07,32.16,31.97,32.01,94400.0,25.6852,25.7573,25.6051,25.6371,94400.0
2010-07-07 10:30:00,32.01,32.48,31.95,32.45,101000.0,25.6371,26.0135,25.5891,25.9895,101000.0
2010-07-07 11:00:00,32.45,32.51,32.21,32.25,73600.0,25.9895,26.0376,25.7973,25.8293,73600.0
2010-07-07 11:30:00,32.25,32.29,32.15,32.19,35800.0,25.8293,25.8614,25.7492,25.7813,35800.0
2010-07-07 12:00:00,32.22,32.24,32.18,32.2,38200.0,25.8053,25.8213,25.7733,25.7893,38200.0
2010-07-07 12:30:00,32.2,32.24,32.17,32.18,42800.0,25.7893,25.8213,25.7653,25.7733,42800.0
2010-07-07 13:00:00,32.18,32.27,32.18,32.26,35600.0,25.7733,25.8454,25.7733,25.8373,35600.0
2010-07-07 13:30:00,32.25,32.51,32.22,32.46,36000.0,25.8293,26.0376,25.8053,25.9975,36000.0
2010-07-07 14:00:00,32.45,32.48,32.38,32.41,42800.0,25.9895,26.0135,25.9335,25.9575,42800.0
2010-07-07 14:30:00,32.42,32.45,32.4,32.43,73800.0,25.9655,25.9895,25.9495,25.9735,73800.0
2010-07-07 15:00:00,32.43,32.63,32.4,32.55,140400.0,25.9735,26.1337,25.9495,26.0696,140400.0
2010-07-07 15:30:00,32.56,32.78,32.54,32.72,182400.0,26.0776,26.2538,26.0616,26.2058,182400.0
2010-07-08 09:30:00,33.12,33.56,33.04,33.09,114000.0,26.5261,26.8785,26.4621,26.5021,114000.0
2010-07-08 10:00:00,33.07,33.43,33.01,33.43,111000.0,26.4861,26.7744,26.438,26.7744,111000.0
2010-07-08 10:30:00,33.43,33.52,33.33,33.46,61000.0,26.7744,26.8465,26.6943,26.7984,61000.0
2010-07-08 11:00:00,33.45,33.45,33.11,33.15,45600.0,26.7904,26.7904,26.5181,26.5502,45600.0
2010-07-08 11:30:00,33.12,33.14,32.93,32.95,41800.0,26.5261,26.5421,26.374,26.39,41800.0
2010-07-08 12:00:00,32.97,33.25,32.94,33.22,26200.0,26.406,26.6302,26.382,26.6062,26200.0
2010-07-08 12:30:00,33.23,33.23,33.11,33.11,28800.0,26.6142,26.6142,26.5181,26.5181,28800.0
2010-07-08 13:00:00,33.11,33.25,33.09,33.16,96000.0,26.5181,26.6302,26.5021,26.5582,96000.0
2010-07-08 13:30:00,33.18,33.24,33.13,33.18,15200.0,26.5742,26.6222,26.5341,26.5742,15200.0
2010-07-08 14:00:00,33.18,33.2,33.05,33.05,32000.0,26.5742,26.5902,26.4701,26.4701,32000.0
2010-07-08 14:30:00,33.04,33.12,32.95,33.1,38600.0,26.4621,26.5261,26.39,26.5101,38600.0
2010-07-08 15:00:00,33.09,33.13,32.88,33.13,56600.0,26.5021,26.5341,26.3339,26.5341,56600.0
2010-07-08 15:30:00,33.13,33.33,33.13,33.24,131600.0,26.5341,26.6943,26.5341,26.6222,131600.0
2010-07-09 09:30:00,33.48,33.64,33.44,33.52,46000.0,26.8145,26.9426,26.7824,26.8465,46000.0
2010-07-09 10:00:00,33.52,33.79,33.48,33.71,52400.0,26.8465,27.0627,26.8145,26.9987,52400.0
2010-07-09 10:30:00,33.71,34.04,33.69,33.97,27600.0,26.9987,27.263,26.9826,27.2069,27600.0
2010-07-09 11:00:00,33.97,34.05,33.87,34.0,38400.0,27.2069,27.271,27.1268,27.2309,38400.0
2010-07-09 11:30:00,33.99,34.0,33.9,33.91,21400.0,27.2229,27.2309,27.1508,27.1588,21400.0
2010-07-09 12:00:00,33.91,34.0,33.88,33.92,11600.0,27.1588,27.2309,27.1348,27.1669,11600.0
2010-07-09 12:30:00,33.92,33.92,33.82,33.86,10600.0,27.1669,27.1669,27.0868,27.1188,10600.0
2010-07-09 13:00:00,33.84,33.9,33.84,33.9,29800.0,27.1028,27.1508,27.1028,27.1508,29800.0
2010-07-09 13:30:00,33.88,34.02,33.88,33.95,28200.0,27.1348,27.2469,27.1348,27.1909,28200.0
2010-07-09 14:00:00,33.95,33.97,33.74,33.79,30400.0,27.1909,27.2069,27.0227,27.0627,30400.0
2010-07-09 14:30:00,33.79,33.85,33.76,33.79,56000.0,27.0627,27.1108,27.0387,27.0627,56000.0
2010-07-09 15:00:00,33.79,33.83,33.76,33.8,86000.0,27.0627,27.0948,27.0387,27.0707,86000.0
2010-07-09 15:30:00,33.8,34.13,33.79,34.09,184600.0,27.0707,27.335,27.0627,27.303,184600.0
2010-07-12 09:30:00,34.02,34.35,34.02,34.09,51600.0,27.2469,27.5112,27.2469,27.303,51600.0
2010-07-12 10:00:00,34.1,34.12,33.93,33.93,21800.0,27.311,27.327,27.1749,27.1749,21800.0
2010-07-12 10:30:00,33.93,33.96,33.68,33.68,30200.0,27.1749,27.1989,26.9746,26.9746,30200.0
2010-07-12 11:00:00,33.68,33.68,33.34,33.5,89400.0,26.9746,26.9746,26.7023,26.8305,89400.0
2010-07-12 11:30:00,33.49,33.63,33.44,33.45,53000.0,26.8225,26.9346,26.7824,26.7904,53000.0
2010-07-12 12:00:00,33.47,33.51,33.44,33.45,15200.0,26.8064,26.8385,26.7824,26.7904,15200.0
2010-07-12 12:30:00,33.45,33.59,33.38,33.47,37600.0,26.7904,26.9026,26.7344,26.8064,37600.0
2010-07-12 13:00:00,33.46,33.5,33.42,33.44,41800.0,26.7984,26.8305,26.7664,26.7824,41800.0
2010-07-12 13:30:00,33.44,33.55,33.42,33.55,19800.0,26.7824,26.8705,26.7664,26.8705,19800.0
2010-07-12 14:00:00,33.56,33.62,33.48,33.5,48400.0,26.8785,26.9266,26.8145,26.8305,48400.0
2010-07-12 14:30:00,33.49,33.63,33.47,33.48,36600.0,26.8225,26.9346,26.8064,26.8145,36600.0
2010-07-12 15:00:00,33.48,33.57,33.46,33.56,40200.0,26.8145,26.8865,26.7984,26.8785,40200.0
2010-07-12 15:30:00,33.56,33.6,33.45,33.49,83200.0,26.8785,26.9106,26.7904,26.8225,83200.0
2010-07-13 09:30:00,34.19,34.2,33.95,34.07,60400.0,27.3831,27.3911,27.1909,27.287,60400.0
2010-07-13 10:00:00,34.08,34.15,34.03,34.12,55600.0,27.295,27.3511,27.255,27.327,55600.0
2010-07-13 10:30:00,34.14,34.21,34.04,34.1,65200.0,27.3431,27.3991,27.263,27.311,65200.0
2010-07-13 11:00:00,34.12,34.27,34.1,34.26,34600.0,27.327,27.4472,27.311,27.4392,34600.0
2010-07-13 11:30:00,34.27,34.29,34.19,34.19,31800.0,27.4472,27.4632,27.3831,27.3831,31800.0
2010-07-13 12:00:00,34.19,34.27,34.18,34.26,34000.0,27.3831,27.4472,27.3751,27.4392,34000.0
2010-07-13 12:30:00,34.26,34.26,34.15,34.16,98400.0,27.4392,27.4392,27.3511,27.3591,98400.0
2010-07-13 13:00:00,34.16,34.27,34.14,34.24,99000.0,27.3591,27.4472,27.3431,27.4231,99000.0
2010-07-13 13:30:00,34.25,34.35,34.22,34.32,63600.0,27.4312,27.5112,27.4071,27.4872,63600.0
2010-07-13 14:00:00,34.3,34.38,34.2,34.2,41200.0,27.4712,27.5353,27.3911,27.3911,41200.0
2010-07-13 14:30:00,34.19,34.34,34.19,34.31,31800.0,27.3831,27.5032,27.3831,27.4792,31800.0
2010-07-13 15:00:00,34.31,34.67,34.29,34.66,144600.0,27.4792,27.7675,27.4632,27.7595,144600.0
2010-07-13 15:30:00,34.66,34.76,34.46,34.5,156000.0,27.7595,27.8396,27.5993,27.6314,156000.0
2010-07-14 09:30:00,34.21,34.76,34.21,34.68,30200.0,27.3991,27.8396,27.3991,27.7755,30200.0
2010-07-14 10:00:00,34.68,34.9,34.54,34.87,42000.0,27.7755,27.9517,27.6634,27.9277,42000.0
2010-07-14 10:30:00,34.9,34.9,34.71,34.76,33600.0,27.9517,27.9517,27.7996,27.8396,33600.0
2010-07-14 11:00:00,34.76,35.06,34.76,34.9,29400.0,27.8396,28.0799,27.8396,27.9517,29400.0
2010-07-14 11:30:00,34.89,35.09,34.77,35.09,51000.0,27.9437,28.1039,27.8476,28.1039,51000.0
2010-07-14 12:00:00,35.09,35.1,34.87,34.87,41600.0,28.1039,28.1119,27.9277,27.9277,41600.0
2010-07-14 12:30:00,34.87,35.05,34.85,35.05,16000.0,27.9277,28.0719,27.9117,28.0719,16000.0
2010-07-14 13:00:00,35.06,35.09,34.99,35.06,16800.0,28.0799,28.1039,28.0238,28.0799,16800.0
2010-07-14 13:30:00,35.06,35.07,34.99,35.01,13400.0,28.0799,28.0879,28.0238,28.0398,13400.0
2010-07-14 14:00:00,35.01,35.01,34.83,34.85,31400.0,28.0398,28.0398,27.8957,27.9117,31400.0
2010-07-14 14:30:00,34.85,34.85,34.74,34.81,24800.0,27.9117,27.9117,27.8236,27.8797,24800.0
2010-07-14 15:00:00,34.81,35.02,34.81,34.99,49800.0,27.8797,28.0479,27.8797,28.0238,49800.0
2010-07-14 15:30:00,34.97,35.02,34.8,34.95,169200.0,28.0078,28.0479,27.8717,27.9918,169200.0
2010-07-15 09:30:00,34.92,35.02,34.81,34.87,7400.0,27.9678,28.0479,27.8797,27.9277,7400.0
2010-07-15 10:00:00,34.82,34.82,34.17,34.45,50200.0,27.8877,27.8877,27.3671,27.5913,50200.0
2010-07-15 10:30:00,34.49,34.49,34.4,34.4,16000.0,27.6234,27.6234,27.5513,27.5513,16000.0
2010-07-15 11:00:00,34.4,34.4,34.23,34.35,18200.0,27.5513,27.5513,27.4151,27.5112,18200.0
2010-07-15 11:30:00,34.4,34.49,34.4,34.49,8800.0,27.5513,27.6234,27.5513,27.6234,8800.0
2010-07-15 12:00:00,34.5,34.72,34.5,34.61,32400.0,27.6314,27.8076,27.6314,27.7195,32400.0
2010-07-15 12:30:00,34.54,34.74,34.54,34.74,17200.0,27.6634,27.8236,27.6634,27.8236,17200.0
2010-07-15 13:00:00,34.71,34.93,34.71,34.92,29600.0,27.7996,27.9758,27.7996,27.9678,29600.0
2010-07-15 13:30:00,34.94,34.97,34.88,34.88,52000.0,27.9838,28.0078,27.9357,27.9357,52000.0
2010-07-15 14:00:00,34.89,34.89,34.81,34.88,12000.0,27.9437,27.9437,27.8797,27.9357,12000.0
2010-07-15 14:30:00,34.88,34.98,34.85,34.87,35400.0,27.9357,28.0158,27.9117,27.9277,35400.0
2010-07-15 15:00:00,34.88,34.93,34.81,34.89,61800.0,27.9357,27.9758,27.8797,27.9437,61800.0
2010-07-15 15:30:00,34.9,35.12,34.89,35.06,77200.0,27.9517,28.1279,27.9437,28.0799,77200.0
2010-07-16 09:30:00,34.93,34.93,34.25,34.29,26400.0,27.9758,27.9758,27.4312,27.4632,26400.0
2010-07-16 10:00:00,34.35,34.55,34.25,34.55,23400.0,27.5112,27.6714,27.4312,27.6714,23400.0
2010-07-16 10:30:00,34.55,34.79,34.45,34.58,13000.0,27.6714,27.8636,27.5913,27.6955,13000.0
2010-07-16 11:00:00,34.58,34.89,34.58,34.6,33600.0,27.6955,27.9437,27.6955,27.7115,33600.0
2010-07-16 11:30:00,34.62,34.67,34.59,34.6,10000.0,27.7275,27.7675,27.7035,27.7115,10000.0
2010-07-16 12:00:00,34.54,34.55,34.38,34.46,9200.0,27.6634,27.6714,27.5353,27.5993,9200.0
2010-07-16 12:30:00,34.44,34.6,34.44,34.55,16600.0,27.5833,27.7115,27.5833,27.6714,16600.0
2010-07-16 13:00:00,34.57,34.66,34.54,34.63,26200.0,27.6874,27.7595,27.6634,27.7355,26200.0
2010-07-16 13:30:00,34.64,34.77,34.63,34.76,24800.0,27.7435,27.8476,27.7355,27.8396,24800.0
2010-07-16 14:00:00,34.77,34.77,34.51,34.57,24400.0,27.8476,27.8476,27.6394,27.6874,24400.0
2010-07-16 14:30:00,34.58,34.6,34.48,34.52,36200.0,27.6955,27.7115,27.6154,27.6474,36200.0
2010-07-16 15:00:00,34.52,34.56,34.25,34.29,115400.0,27.6474,27.6794,27.4312,27.4632,115400.0
2010-07-16 15:30:00,34.3,34.36,33.99,34.02,158000.0,27.4712,27.5193,27.2229,27.2469,158000.0
2010-07-19 09:30:00,34.33,34.59,34.27,34.46,26600.0,27.4952,27.7035,27.4472,27.5993,26600.0
2010-07-19 10:00:00,34.43,34.46,33.72,33.73,49000.0,27.5753,27.5993,27.0067,27.0147,49000.0
2010-07-19 10:30:00,33.72,33.85,33.67,33.79,36000.0,27.0067,27.1108,26.9666,27.0627,36000.0
2010-07-19 11:00:00,33.83,34.09,33.83,33.94,36800.0,27.0948,27.303,27.0948,27.1829,36800.0
2010-07-19 11:30:00,33.95,33.99,33.89,33.99,14400.0,27.1909,27.2229,27.1428,27.2229,14400.0
2010-07-19 12:00:00,33.97,33.99,33.9,33.99,10400.0,27.2069,27.2229,27.1508,27.2229,10400.0
2010-07-19 12:30:00,33.95,33.99,33.95,33.99,11800.0,27.1909,27.2229,27.1909,27.2229,11800.0
2010-07-19 13:00:00,33.99,33.99,33.94,33.97,17000.0,27.2229,27.2229,27.1829,27.2069,17000.0
2010-07-19 13:30:00,33.98,33.99,33.92,33.98,19800.0,27.2149,27.2229,27.1669,27.2149,19800.0
2010-07-19 14:00:00,33.99,34.18,33.97,34.13,55400.0,27.2229,27.3751,27.2069,27.335,55400.0
2010-07-19 14:30:00,34.1,34.41,34.1,34.29,17000.0,27.311,27.5593,27.311,27.4632,17000.0
2010-07-19 15:00:00,34.31,34.46,34.27,34.27,19600.0,27.4792,27.5993,27.4472,27.4472,19600.0
2010-07-19 15:30:00,34.26,34.36,34.13,34.29,62800.0,27.4392,27.5193,27.335,27.4632,62800.0
2010-07-20 09:30:00,33.87,33.91,33.59,33.63,11600.0,27.1268,27.1588,26.9026,26.9346,11600.0
2010-07-20 10:00:00,33.63,33.69,33.48,33.57,41400.0,26.9346,26.9826,26.8145,26.8865,41400.0
2010-07-20 10:30:00,33.57,33.85,33.56,33.76,23800.0,26.8865,27.1108,26.8785,27.0387,23800.0
2010-07-20 11:00:00,33.79,33.96,33.76,33.88,35800.0,27.0627,27.1989,27.0387,27.1348,35800.0
2010-07-20 11:30:00,33.88,33.89,33.69,33.7,70800.0,27.1348,27.1428,26.9826,26.9907,70800.0
2010-07-20 12:00:00,33.68,33.84,33.64,33.76,71200.0,26.9746,27.1028,26.9426,27.0387,71200.0
2010-07-20 12:30:00,33.79,33.95,33.77,33.91,56800.0,27.0627,27.1909,27.0467,27.1588,56800.0
2010-07-20 13:00:00,33.88,33.96,33.88,33.94,39800.0,27.1348,27.1989,27.1348,27.1829,39800.0
2010-07-20 13:30:00,33.95,34.22,33.91,34.22,22400.0,27.1909,27.4071,27.1588,27.4071,22400.0
2010-07-20 14:00:00,34.2,34.22,34.08,34.17,28000.0,27.3911,27.4071,27.295,27.3671,28000.0
2010-07-20 14:30:00,34.18,34.22,34.13,34.13,16600.0,27.3751,27.4071,27.335,27.335,16600.0
2010-07-20 15:00:00,34.12,34.35,34.08,34.35,59600.0,27.327,27.5112,27.295,27.5112,59600.0
2010-07-20 15:30:00,34.35,34.59,34.27,34.52,128800.0,27.5112,27.7035,27.4472,27.6474,128800.0
2010-07-21 09:30:00,34.89,35.49,34.81,35.49,117400.0,27.9437,28.4243,27.8797,28.4243,117400.0
2010-07-21 10:00:00,35.49,35.6,35.39,35.41,107800.0,28.4243,28.5124,28.3442,28.3602,107800.0
2010-07-21 10:30:00,35.42,35.45,35.25,35.27,124200.0,28.3682,28.3922,28.2321,28.2481,124200.0
2010-07-21 11:00:00,35.27,35.35,35.19,35.31,69600.0,28.2481,28.3122,28.184,28.2801,69600.0
2010-07-21 11:30:00,35.32,35.32,35.17,35.29,33200.0,28.2881,28.2881,28.168,28.2641,33200.0
2010-07-21 12:00:00,35.29,35.38,35.28,35.35,37800.0,28.2641,28.3362,28.2561,28.3122,37800.0
2010-07-21 12:30:00,35.35,35.58,35.34,35.47,52800.0,28.3122,28.4964,28.3041,28.4083,52800.0
2010-07-21 13:00:00,35.44,35.48,35.44,35.47,9200.0,28.3842,28.4163,28.3842,28.4083,9200.0
2010-07-21 13:30:00,35.47,35.5,35.44,35.44,22000.0,28.4083,28.4323,28.3842,28.3842,22000.0
2010-07-21 14:00:00,35.45,35.46,35.2,35.33,94800.0,28.3922,28.4003,28.192,28.2961,94800.0
2010-07-21 14:30:00,35.29,35.3,35.07,35.13,142400.0,28.2641,28.2721,28.0879,28.136,142400.0
2010-07-21 15:00:00,35.13,35.27,34.97,35.08,134400.0,28.136,28.2481,28.0078,28.0959,134400.0
2010-07-21 15:30:00,35.05,35.15,34.91,34.92,100400.0,28.0719,28.152,27.9598,27.9678,100400.0
2010-07-22 09:30:00,35.47,36.29,35.42,36.13,109600.0,28.4083,29.065,28.3682,28.9369,109600.0
2010-07-22 10:00:00,36.16,36.49,36.16,36.41,69600.0,28.9609,29.2252,28.9609,29.1611,69600.0
2010-07-22 10:30:00,36.42,36.55,36.23,36.27,109200.0,29.1691,29.2732,29.017,29.049,109200.0
2010-07-22 11:00:00,36.27,36.27,36.07,36.07,42400.0,29.049,29.049,28.8888,28.8888,42400.0
2010-07-22 11:30:00,36.07,36.08,35.83,35.95,65600.0,28.8888,28.8968,28.6966,28.7927,65600.0
2010-07-22 12:00:00,35.95,35.97,35.9,35.92,55600.0,28.7927,28.8087,28.7527,28.7687,55600.0
2010-07-22 12:30:00,35.95,35.99,35.91,35.96,18000.0,28.7927,28.8247,28.7607,28.8007,18000.0
2010-07-22 13:00:00,35.99,36.31,35.99,36.25,59400.0,28.8247,29.081,28.8247,29.033,59400.0
2010-07-22 13:30:00,36.24,36.38,36.24,36.36,58000.0,29.025,29.1371,29.025,29.1211,58000.0
2010-07-22 14:00:00,36.34,36.38,36.24,36.3,34600.0,29.1051,29.1371,29.025,29.073,34600.0
2010-07-22 14:30:00,36.3,36.3,36.15,36.25,21200.0,29.073,29.073,28.9529,29.033,21200.0
2010-07-22 15:00:00,36.24,36.35,36.21,36.35,25600.0,29.025,29.1131,29.0009,29.1131,25600.0
2010-07-22 15:30:00,36.33,36.33,36.04,36.24,86000.0,29.097,29.097,28.8648,29.025,86000.0
2010-07-23 09:30:00,35.96,36.43,35.96,36.38,25600.0,28.8007,29.1771,28.8007,29.1371,25600.0
2010-07-23 10:00:00,36.38,36.51,36.29,36.38,64200.0,29.1371,29.2412,29.065,29.1371,64200.0
2010-07-23 10:30:00,36.43,36.51,36.43,36.47,33600.0,29.1771,29.2412,29.1771,29.2092,33600.0
2010-07-23 11:00:00,36.46,36.72,36.46,36.57,37000.0,29.2012,29.4094,29.2012,29.2893,37000.0
2010-07-23 11:30:00,36.58,36.67,36.58,36.63,13800.0,29.2973,29.3694,29.2973,29.3373,13800.0
2010-07-23 12:00:00,36.62,36.83,36.55,36.79,48200.0,29.3293,29.4975,29.2732,29.4655,48200.0
2010-07-23 12:30:00,36.82,37.06,36.81,36.92,44800.0,29.4895,29.6817,29.4815,29.5696,44800.0
2010-07-23 13:00:00,36.85,37.12,36.74,37.12,45800.0,29.5135,29.7298,29.4254,29.7298,45800.0
2010-07-23 13:30:00,37.14,37.19,36.97,37.14,81400.0,29.7458,29.7858,29.6096,29.7458,81400.0
2010-07-23 14:00:00,37.15,37.18,37.08,37.13,31600.0,29.7538,29.7778,29.6977,29.7378,31600.0
2010-07-23 14:30:00,37.1,37.18,37.1,37.12,29600.0,29.7137,29.7778,29.7137,29.7298,29600.0
2010-07-23 15:00:00,37.1,37.13,37.0,37.04,45600.0,29.7137,29.7378,29.6337,29.6657,45600.0
2010-07-23 15:30:00,37.05,37.47,37.05,37.44,172400.0,29.6737,30.0101,29.6737,29.9861,172400.0
2010-07-26 09:30:00,37.7,38.1,37.7,37.89,99800.0,30.1943,30.5147,30.1943,30.3465,99800.0
2010-07-26 10:00:00,37.85,37.9,37.79,37.84,123000.0,30.3144,30.3545,30.2664,30.3064,123000.0
2010-07-26 10:30:00,37.82,37.96,37.76,37.8,60400.0,30.2904,30.4025,30.2423,30.2744,60400.0
2010-07-26 11:00:00,37.8,37.88,37.8,37.86,73400.0,30.2744,30.3385,30.2744,30.3224,73400.0
2010-07-26 11:30:00,37.84,37.84,37.58,37.58,19600.0,30.3064,30.3064,30.0982,30.0982,19600.0
2010-07-26 12:00:00,37.59,37.77,37.56,37.76,67000.0,30.1062,30.2504,30.0822,30.2423,67000.0
2010-07-26 12:30:00,37.75,37.78,37.69,37.74,20600.0,30.2343,30.2584,30.1863,30.2263,20600.0
2010-07-26 13:00:00,37.74,37.8,37.69,37.77,61600.0,30.2263,30.2744,30.1863,30.2504,61600.0
2010-07-26 13:30:00,37.75,37.79,37.68,37.72,34800.0,30.2343,30.2664,30.1783,30.2103,34800.0
2010-07-26 14:00:00,37.71,37.71,37.49,37.49,21400.0,30.2023,30.2023,30.0261,30.0261,21400.0
2010-07-26 14:30:00,37.48,37.54,37.43,37.53,28200.0,30.0181,30.0661,29.978,30.0581,28200.0
2010-07-26 15:00:00,37.53,37.59,37.44,37.55,65200.0,30.0581,30.1062,29.9861,30.0742,65200.0
2010-07-26 15:30:00,37.55,37.75,37.5,37.73,156800.0,30.0742,30.2343,30.0341,30.2183,156800.0
2010-07-27 09:30:00,37.98,38.5,37.78,37.78,99800.0,30.4185,30.835,30.2584,30.2584,99800.0
2010-07-27 10:00:00,37.77,38.08,37.77,37.99,43200.0,30.2504,30.4986,30.2504,30.4266,43200.0
2010-07-27 10:30:00,37.98,37.99,37.79,37.86,30200.0,30.4185,30.4266,30.2664,30.3224,30200.0
2010-07-27 11:00:00,37.89,37.98,37.68,37.74,49200.0,30.3465,30.4185,30.1783,30.2263,49200.0
2010-07-27 11:30:00,37.72,37.75,37.63,37.7,25600.0,30.2103,30.2343,30.1382,30.1943,25600.0
2010-07-27 12:00:00,37.82,37.98,37.75,37.94,27400.0,30.2904,30.4185,30.2343,30.3865,27400.0
2010-07-27 12:30:00,37.93,38.01,37.79,38.01,142000.0,30.3785,30.4426,30.2664,30.4426,142000.0
2010-07-27 13:00:00,38.01,38.05,37.97,37.99,34600.0,30.4426,30.4746,30.4105,30.4266,34600.0
2010-07-27 13:30:00,38.01,38.07,37.98,37.99,172000.0,30.4426,30.4906,30.4185,30.4266,172000.0
2010-07-27 14:00:00,37.96,37.99,37.87,37.94,26600.0,30.4025,30.4266,30.3304,30.3865,26600.0
2010-07-27 14:30:00,37.95,38.0,37.93,38.0,158800.0,30.3945,30.4346,30.3785,30.4346,158800.0
2010-07-27 15:00:00,37.99,38.01,37.89,37.98,102800.0,30.4266,30.4426,30.3465,30.4185,102800.0
2010-07-27 15:30:00,37.99,38.08,37.94,38.08,120000.0,30.4266,30.4986,30.3865,30.4986,120000.0
2010-07-28 09:30:00,38.02,38.45,38.02,38.09,31200.0,30.4506,30.795,30.4506,30.5066,31200.0
2010-07-28 10:00:00,38.1,38.15,37.99,38.03,79400.0,30.5147,30.5547,30.4266,30.4586,79400.0
2010-07-28 10:30:00,38.03,38.18,38.02,38.09,63000.0,30.4586,30.5787,30.4506,30.5066,63000.0
2010-07-28 11:00:00,38.09,38.16,38.0,38.02,62000.0,30.5066,30.5627,30.4346,30.4506,62000.0
2010-07-28 11:30:00,38.02,38.13,38.0,38.02,63600.0,30.4506,30.5387,30.4346,30.4506,63600.0
2010-07-28 12:00:00,38.02,38.15,38.01,38.02,71000.0,30.4506,30.5547,30.4426,30.4506,71000.0
2010-07-28 12:30:00,38.02,38.15,37.99,38.15,103600.0,30.4506,30.5547,30.4266,30.5547,103600.0
2010-07-28 13:00:00,38.15,38.2,38.07,38.15,62000.0,30.5547,30.5947,30.4906,30.5547,62000.0
2010-07-28 13:30:00,38.13,38.37,38.12,38.27,42600.0,30.5387,30.7309,30.5307,30.6508,42600.0
2010-07-28 14:00:00,38.26,38.27,37.99,38.04,41000.0,30.6428,30.6508,30.4266,30.4666,41000.0
2010-07-28 14:30:00,38.03,38.04,37.88,37.9,72400.0,30.4586,30.4666,30.3385,30.3545,72400.0
2010-07-28 15:00:00,37.9,37.92,37.49,37.64,115200.0,30.3545,30.3705,30.0261,30.1462,115200.0
2010-07-28 15:30:00,37.63,37.95,37.6,37.9,100200.0,30.1382,30.3945,30.1142,30.3545,100200.0
2010-07-29 09:30:00,37.94,38.76,37.94,38.26,64000.0,30.3865,31.0433,30.3865,30.6428,64000.0
2010-07-29 10:00:00,38.26,38.31,38.2,38.21,38200.0,30.6428,30.6828,30.5947,30.6028,38200.0
2010-07-29 10:30:00,38.2,38.44,38.17,38.27,57600.0,30.5947,30.787,30.5707,30.6508,57600.0
2010-07-29 11:00:00,38.28,38.35,38.18,38.19,46000.0,30.6588,30.7149,30.5787,30.5867,46000.0
2010-07-29 11:30:00,38.19,38.19,37.85,37.89,77800.0,30.5867,30.5867,30.3144,30.3465,77800.0
2010-07-29 12:00:00,37.88,37.98,37.6,37.67,59000.0,30.3385,30.4185,30.1142,30.1703,59000.0
2010-07-29 12:30:00,37.67,37.94,37.67,37.93,58600.0,30.1703,30.3865,30.1703,30.3785,58600.0
2010-07-29 13:00:00,37.94,38.27,37.9,38.26,53800.0,30.3865,30.6508,30.3545,30.6428,53800.0
2010-07-29 13:30:00,38.27,38.49,38.2,38.43,50000.0,30.6508,30.827,30.5947,30.779,50000.0
2010-07-29 14:00:00,38.43,38.6,38.23,38.6,40800.0,30.779,30.9151,30.6188,30.9151,40800.0
2010-07-29 14:30:00,38.59,38.63,38.4,38.46,50400.0,30.9071,30.9391,30.7549,30.803,50400.0
2010-07-29 15:00:00,38.46,38.57,38.31,38.52,73400.0,30.803,30.8911,30.6828,30.851,73400.0
2010-07-29 15:30:00,38.52,38.68,38.49,38.63,344400.0,30.851,30.9792,30.827,30.9391,344400.0
2010-07-30 09:30:00,38.35,38.57,38.3,38.45,129000.0,30.7149,30.8911,30.6748,30.795,129000.0
2010-07-30 10:00:00,38.41,38.49,38.2,38.22,287800.0,30.7629,30.827,30.5947,30.6108,287800.0
2010-07-30 10:30:00,38.24,38.41,38.2,38.24,140800.0,30.6268,30.7629,30.5947,30.6268,140800.0
2010-07-30 11:00:00,38.25,38.38,38.2,38.27,66600.0,30.6348,30.7389,30.5947,30.6508,66600.0
2010-07-30 11:30:00,38.26,38.4,38.25,38.4,152200.0,30.6428,30.7549,30.6348,30.7549,152200.0
2010-07-30 12:00:00,38.4,38.56,38.38,38.5,25800.0,30.7549,30.8831,30.7389,30.835,25800.0
2010-07-30 12:30:00,38.5,38.58,38.43,38.58,75200.0,30.835,30.8991,30.779,30.8991,75200.0
2010-07-30 13:00:00,38.56,38.63,38.56,38.63,38200.0,30.8831,30.9391,30.8831,30.9391,38200.0
2010-07-30 13:30:00,38.62,38.71,38.58,38.58,22600.0,30.9311,31.0032,30.8991,30.8991,22600.0
2010-07-30 14:00:00,38.51,38.67,38.51,38.66,34800.0,30.843,30.9712,30.843,30.9632,34800.0
2010-07-30 14:30:00,38.68,38.68,38.58,38.59,18200.0,30.9792,30.9792,30.8991,30.9071,18200.0
2010-07-30 15:00:00,38.59,38.72,38.59,38.72,71400.0,30.9071,31.0112,30.9071,31.0112,71400.0
2010-07-30 15:30:00,38.73,39.09,38.72,39.08,287000.0,31.0192,31.3076,31.0112,31.2995,287000.0
2010-08-02 09:30:00,39.96,40.7,39.44,39.63,221200.0,32.0043,32.597,31.5879,31.74,221200.0
2010-08-02 10:00:00,39.64,39.87,39.55,39.59,142800.0,31.7481,31.9323,31.676,31.708,142800.0
2010-08-02 10:30:00,39.58,39.59,39.4,39.46,102200.0,31.7,31.708,31.5558,31.6039,102200.0
2010-08-02 11:00:00,39.46,39.47,39.41,39.46,66000.0,31.6039,31.6119,31.5638,31.6039,66000.0
2010-08-02 11:30:00,39.46,39.48,39.38,39.46,76800.0,31.6039,31.6199,31.5398,31.6039,76800.0
2010-08-02 12:00:00,39.46,39.48,39.2,39.44,140800.0,31.6039,31.6199,31.3957,31.5879,140800.0
2010-08-02 12:30:00,39.43,39.47,39.42,39.43,73800.0,31.5799,31.6119,31.5719,31.5799,73800.0
2010-08-02 13:00:00,39.43,39.45,39.28,39.36,34800.0,31.5799,31.5959,31.4597,31.5238,34800.0
2010-08-02 13:30:00,39.36,39.47,39.36,39.4,70600.0,31.5238,31.6119,31.5238,31.5558,70600.0
2010-08-02 14:00:00,39.42,39.42,39.27,39.29,112200.0,31.5719,31.5719,31.4517,31.4677,112200.0
2010-08-02 14:30:00,39.3,39.42,39.3,39.4,114600.0,31.4757,31.5719,31.4757,31.5558,114600.0
2010-08-02 15:00:00,39.38,39.42,39.11,39.36,209400.0,31.5398,31.5719,31.3236,31.5238,209400.0
2010-08-02 15:30:00,39.34,39.41,39.34,39.35,244400.0,31.5078,31.5638,31.5078,31.5158,244400.0
2010-08-03 09:30:00,40.25,40.99,40.25,40.33,1021200.0,32.2366,32.8293,32.2366,32.3007,1021200.0
2010-08-03 10:00:00,40.33,40.44,39.92,39.99,598600.0,32.3007,32.3888,31.9723,32.0284,598600.0
2010-08-03 10:30:00,39.99,40.0,39.77,39.97,309600.0,32.0284,32.0364,31.8522,32.0124,309600.0
2010-08-03 11:00:00,39.99,40.21,39.9,40.1,189600.0,32.0284,32.2046,31.9563,32.1165,189600.0
2010-08-03 11:30:00,40.12,40.23,40.01,40.01,164400.0,32.1325,32.2206,32.0444,32.0444,164400.0
2010-08-03 12:00:00,40.01,40.02,39.22,39.47,421800.0,32.0444,32.0524,31.4117,31.6119,421800.0
2010-08-03 12:30:00,39.48,39.77,39.48,39.5,190600.0,31.6199,31.8522,31.6199,31.6359,190600.0
2010-08-03 13:00:00,39.52,39.74,39.5,39.6,69000.0,31.6519,31.8281,31.6359,31.716,69000.0
2010-08-03 13:30:00,39.62,39.78,39.61,39.75,131600.0,31.732,31.8602,31.724,31.8362,131600.0
2010-08-03 14:00:00,39.75,39.77,39.71,39.72,71800.0,31.8362,31.8522,31.8041,31.8121,71800.0
2010-08-03 14:30:00,39.71,39.71,39.5,39.51,53000.0,31.8041,31.8041,31.6359,31.6439,53000.0
2010-08-03 15:00:00,39.51,39.55,39.12,39.3,101600.0,31.6439,31.676,31.3316,31.4757,101600.0
2010-08-03 15:30:00,39.33,39.58,39.0,39.04,251600.0,31.4998,31.7,31.2355,31.2675,251600.0
2010-08-04 09:30:00,39.13,40.28,39.13,40.11,254800.0,31.3396,32.2606,31.3396,32.1245,254800.0
2010-08-04 10:00:00,40.08,40.3,39.38,39.65,241000.0,32.1005,32.2767,31.5398,31.7561,241000.0
2010-08-04 10:30:00,39.65,39.87,39.55,39.84,111000.0,31.7561,31.9323,31.676,31.9082,111000.0
2010-08-04 11:00:00,39.86,40.17,39.84,39.94,150200.0,31.9243,32.1725,31.9082,31.9883,150200.0
2010-08-04 11:30:00,39.94,40.01,39.91,39.99,80400.0,31.9883,32.0444,31.9643,32.0284,80400.0
2010-08-04 12:00:00,39.99,40.09,39.96,40.0,69200.0,32.0284,32.1085,32.0043,32.0364,69200.0
2010-08-04 12:30:00,40.01,40.17,39.99,40.15,110600.0,32.0444,32.1725,32.0284,32.1565,110600.0
2010-08-04 13:00:00,40.15,40.18,39.95,39.97,29000.0,32.1565,32.1805,31.9963,32.0124,29000.0
2010-08-04 13:30:00,39.98,40.07,39.85,40.03,46000.0,32.0204,32.0924,31.9162,32.0604,46000.0
2010-08-04 14:00:00,40.03,40.1,39.89,39.97,81600.0,32.0604,32.1165,31.9483,32.0124,81600.0
2010-08-04 14:30:00,39.97,40.01,39.83,39.83,71800.0,32.0124,32.0444,31.9002,31.9002,71800.0
2010-08-04 15:00:00,39.84,40.0,39.76,39.91,136200.0,31.9082,32.0364,31.8442,31.9643,136200.0
2010-08-04 15:30:00,39.94,40.0,39.66,39.8,225600.0,31.9883,32.0364,31.7641,31.8762,225600.0
2010-08-05 09:30:00,39.31,40.12,39.31,40.06,76800.0,31.4838,32.1325,31.4838,32.0844,76800.0
2010-08-05 10:00:00,40.08,40.18,39.79,39.85,154600.0,32.1005,32.1805,31.8682,31.9162,154600.0
2010-08-05 10:30:00,39.85,40.05,39.85,39.99,115200.0,31.9162,32.0764,31.9162,32.0284,115200.0
2010-08-05 11:00:00,39.98,40.02,39.97,39.98,61600.0,32.0204,32.0524,32.0124,32.0204,61600.0
2010-08-05 11:30:00,39.99,40.02,39.94,39.99,68800.0,32.0284,32.0524,31.9883,32.0284,68800.0
2010-08-05 12:00:00,39.99,40.02,39.99,40.01,41600.0,32.0284,32.0524,32.0284,32.0444,41600.0
2010-08-05 12:30:00,40.0,40.01,39.95,39.99,46800.0,32.0364,32.0444,31.9963,32.0284,46800.0
2010-08-05 13:00:00,40.0,40.01,39.99,39.99,30000.0,32.0364,32.0444,32.0284,32.0284,30000.0
2010-08-05 13:30:00,40.0,40.05,39.99,40.04,125200.0,32.0364,32.0764,32.0284,32.0684,125200.0
2010-08-05 14:00:00,40.06,40.58,40.06,40.53,99600.0,32.0844,32.5009,32.0844,32.4609,99600.0
2010-08-05 14:30:00,40.52,40.65,40.38,40.49,263000.0,32.4529,32.557,32.3407,32.4288,263000.0
2010-08-05 15:00:00,40.47,40.55,40.43,40.43,262600.0,32.4128,32.4769,32.3808,32.3808,262600.0
2010-08-05 15:30:00,40.44,40.65,40.42,40.52,282200.0,32.3888,32.557,32.3728,32.4529,282200.0
2010-08-06 09:30:00,39.91,40.94,39.91,40.93,45800.0,31.9643,32.7892,31.9643,32.7812,45800.0
2010-08-06 10:00:00,40.9,41.05,40.73,40.8,62400.0,32.7572,32.8773,32.621,32.6771,62400.0
2010-08-06 10:30:00,40.76,40.8,40.43,40.48,172200.0,32.6451,32.6771,32.3808,32.4208,172200.0
2010-08-06 11:00:00,40.48,40.67,40.38,40.67,77000.0,32.4208,32.573,32.3407,32.573,77000.0
2010-08-06 11:30:00,40.66,40.89,40.6,40.71,89400.0,32.565,32.7492,32.5169,32.605,89400.0
2010-08-06 12:00:00,40.76,40.82,40.65,40.67,27600.0,32.6451,32.6931,32.557,32.573,27600.0
2010-08-06 12:30:00,40.64,40.67,40.53,40.55,100800.0,32.549,32.573,32.4609,32.4769,100800.0
2010-08-06 13:00:00,40.56,40.65,40.55,40.6,51400.0,32.4849,32.557,32.4769,32.5169,51400.0
2010-08-06 13:30:00,40.6,40.75,40.56,40.58,62600.0,32.5169,32.6371,32.4849,32.5009,62600.0
2010-08-06 14:00:00,40.6,40.62,40.35,40.35,97200.0,32.5169,32.5329,32.3167,32.3167,97200.0
2010-08-06 14:30:00,40.34,40.67,40.33,40.63,18000.0,32.3087,32.573,32.3007,32.541,18000.0
2010-08-06 15:00:00,40.66,40.72,40.52,40.62,170000.0,32.565,32.613,32.4529,32.5329,170000.0
2010-08-06 15:30:00,40.63,40.71,40.6,40.65,229000.0,32.541,32.605,32.5169,32.557,229000.0
2010-08-09 09:30:00,40.7,41.04,40.65,40.65,24200.0,32.597,32.8693,32.557,32.557,24200.0
2010-08-09 10:00:00,40.68,40.74,40.6,40.67,49000.0,32.581,32.6291,32.5169,32.573,49000.0
2010-08-09 10:30:00,40.7,40.82,40.67,40.81,33800.0,32.597,32.6931,32.573,32.6851,33800.0
2010-08-09 11:00:00,40.79,40.85,40.68,40.72,123400.0,32.6691,32.7172,32.581,32.613,123400.0
2010-08-09 11:30:00,40.7,40.78,40.65,40.73,50800.0,32.597,32.6611,32.557,32.621,50800.0
2010-08-09 12:00:00,40.7,40.73,40.62,40.72,24000.0,32.597,32.621,32.5329,32.613,24000.0
2010-08-09 12:30:00,40.71,40.74,40.56,40.73,242000.0,32.605,32.6291,32.4849,32.621,242000.0
2010-08-09 13:00:00,40.75,40.77,40.63,40.66,105000.0,32.6371,32.6531,32.541,32.565,105000.0
2010-08-09 13:30:00,40.65,40.74,40.65,40.69,37800.0,32.557,32.6291,32.557,32.589,37800.0
2010-08-09 14:00:00,40.69,40.75,40.64,40.67,22600.0,32.589,32.6371,32.549,32.573,22600.0
2010-08-09 14:30:00,40.67,40.8,40.6,40.65,53600.0,32.573,32.6771,32.5169,32.557,53600.0
2010-08-09 15:00:00,40.66,40.67,40.57,40.59,24800.0,32.565,32.573,32.4929,32.5089,24800.0
2010-08-09 15:30:00,40.6,40.69,40.44,40.51,160400.0,32.5169,32.589,32.3888,32.4448,160400.0
2010-08-10 09:30:00,40.01,40.39,39.99,40.2,103600.0,32.0444,32.3487,32.0284,32.1966,103600.0
2010-08-10 10:00:00,40.24,40.26,40.05,40.1,109400.0,32.2286,32.2446,32.0764,32.1165,109400.0
2010-08-10 10:30:00,40.1,40.13,39.98,40.03,88800.0,32.1165,32.1405,32.0204,32.0604,88800.0
2010-08-10 11:00:00,40.02,40.21,40.01,40.04,65400.0,32.0524,32.2046,32.0444,32.0684,65400.0
2010-08-10 11:30:00,40.08,40.15,40.07,40.11,31000.0,32.1005,32.1565,32.0924,32.1245,31000.0
2010-08-10 12:00:00,40.11,40.13,40.02,40.09,66000.0,32.1245,32.1405,32.0524,32.1085,66000.0
2010-08-10 12:30:00,40.1,40.12,40.02,40.1,27800.0,32.1165,32.1325,32.0524,32.1165,27800.0
2010-08-10 13:00:00,40.09,40.12,40.05,40.06,30600.0,32.1085,32.1325,32.0764,32.0844,30600.0
2010-08-10 13:30:00,40.06,40.11,40.04,40.1,27400.0,32.0844,32.1245,32.0684,32.1165,27400.0
2010-08-10 14:00:00,40.1,40.42,40.07,40.13,61600.0,32.1165,32.3728,32.0924,32.1405,61600.0
2010-08-10 14:30:00,40.16,40.35,40.13,40.27,88200.0,32.1645,32.3167,32.1405,32.2526,88200.0
2010-08-10 15:00:00,40.24,40.34,39.98,40.09,96000.0,32.2286,32.3087,32.0204,32.1085,96000.0
2010-08-10 15:30:00,40.08,40.21,39.96,40.1,168400.0,32.1005,32.2046,32.0043,32.1165,168400.0
2010-08-11 09:30:00,39.58,39.8,39.38,39.8,60600.0,31.7,31.8762,31.5398,31.8762,60600.0
2010-08-11 10:00:00,39.79,39.88,39.7,39.75,52200.0,31.8682,31.9403,31.7961,31.8362,52200.0
2010-08-11 10:30:00,39.75,39.77,39.52,39.67,32000.0,31.8362,31.8522,31.6519,31.7721,32000.0
2010-08-11 11:00:00,39.67,39.79,39.61,39.69,93200.0,31.7721,31.8682,31.724,31.7881,93200.0
2010-08-11 11:30:00,39.69,39.69,39.6,39.65,71800.0,31.7881,31.7881,31.716,31.7561,71800.0
2010-08-11 12:00:00,39.65,39.67,39.61,39.62,31800.0,31.7561,31.7721,31.724,31.732,31800.0
2010-08-11 12:30:00,39.63,39.74,39.59,39.6,155800.0,31.74,31.8281,31.708,31.716,155800.0
2010-08-11 13:00:00,39.59,39.62,39.52,39.6,21200.0,31.708,31.732,31.6519,31.716,21200.0
2010-08-11 13:30:00,39.62,39.7,39.58,39.7,32600.0,31.732,31.7961,31.7,31.7961,32600.0
2010-08-11 14:00:00,39.69,39.96,39.69,39.91,75800.0,31.7881,32.0043,31.7881,31.9643,75800.0
2010-08-11 14:30:00,39.91,39.95,39.86,39.9,81800.0,31.9643,31.9963,31.9243,31.9563,81800.0
2010-08-11 15:00:00,39.9,39.99,39.84,39.91,126000.0,31.9563,32.0284,31.9082,31.9643,126000.0
2010-08-11 15:30:00,39.92,39.95,39.58,39.71,194400.0,31.9723,31.9963,31.7,31.8041,194400.0
2010-08-12 09:30:00,39.25,39.25,38.71,38.77,204400.0,31.4357,31.4357,31.0032,31.0513,204400.0
2010-08-12 10:00:00,38.73,38.95,38.65,38.81,110400.0,31.0192,31.1954,30.9552,31.0833,110400.0
2010-08-12 10:30:00,38.82,39.15,38.79,38.92,176600.0,31.0913,31.3556,31.0673,31.1714,176600.0
2010-08-12 11:00:00,38.93,38.98,38.85,38.85,140000.0,31.1794,31.2195,31.1153,31.1153,140000.0
2010-08-12 11:30:00,38.85,38.9,38.81,38.88,62200.0,31.1153,31.1554,31.0833,31.1394,62200.0
2010-08-12 12:00:00,38.88,38.88,38.83,38.85,28600.0,31.1394,31.1394,31.0993,31.1153,28600.0
2010-08-12 12:30:00,38.85,38.92,38.85,38.91,45800.0,31.1153,31.1714,31.1153,31.1634,45800.0
2010-08-12 13:00:00,38.9,38.93,38.86,38.87,67600.0,31.1554,31.1794,31.1233,31.1314,67600.0
2010-08-12 13:30:00,38.88,38.92,38.81,38.84,80600.0,31.1394,31.1714,31.0833,31.1073,80600.0
2010-08-12 14:00:00,38.83,38.89,38.79,38.87,64600.0,31.0993,31.1474,31.0673,31.1314,64600.0
2010-08-12 14:30:00,38.85,38.94,38.76,38.83,141600.0,31.1153,31.1874,31.0433,31.0993,141600.0
2010-08-12 15:00:00,38.83,38.88,38.8,38.85,85600.0,31.0993,31.1394,31.0753,31.1153,85600.0
2010-08-12 15:30:00,38.85,38.98,38.81,38.9,158400.0,31.1153,31.2195,31.0833,31.1554,158400.0
2010-08-13 09:30:00,38.88,39.17,38.34,39.13,31200.0,31.1394,31.3716,30.7069,31.3396,31200.0
2010-08-13 10:00:00,39.1,39.33,39.04,39.1,32200.0,31.3156,31.4998,31.2675,31.3156,32200.0
2010-08-13 10:30:00,39.08,39.09,38.86,38.91,31800.0,31.2995,31.3076,31.1233,31.1634,31800.0
2010-08-13 11:00:00,38.88,38.91,38.72,38.77,38600.0,31.1394,31.1634,31.0112,31.0513,38600.0
2010-08-13 11:30:00,38.76,38.77,38.73,38.75,47800.0,31.0433,31.0513,31.0192,31.0352,47800.0
2010-08-13 12:00:00,38.75,38.93,38.73,38.9,17600.0,31.0352,31.1794,31.0192,31.1554,17600.0
2010-08-13 12:30:00,38.93,39.02,38.92,38.99,17000.0,31.1794,31.2515,31.1714,31.2275,17000.0
2010-08-13 13:00:00,39.02,39.03,38.97,39.01,16200.0,31.2515,31.2595,31.2114,31.2435,16200.0
2010-08-13 13:30:00,39.01,39.16,39.0,39.15,16800.0,31.2435,31.3636,31.2355,31.3556,16800.0
2010-08-13 14:00:00,39.17,39.19,39.15,39.18,44600.0,31.3716,31.3876,31.3556,31.3796,44600.0
2010-08-13 14:30:00,39.17,39.19,39.07,39.08,8400.0,31.3716,31.3876,31.2915,31.2995,8400.0
2010-08-13 15:00:00,39.08,39.31,39.03,39.21,36000.0,31.2995,31.4838,31.2595,31.4037,36000.0
2010-08-13 15:30:00,39.21,39.21,38.99,39.05,72800.0,31.4037,31.4037,31.2275,31.2755,72800.0
2010-08-16 09:30:00,38.94,39.24,38.8,38.93,28000.0,31.1874,31.4277,31.0753,31.1794,28000.0
2010-08-16 10:00:00,38.92,39.6,38.81,39.58,48800.0,31.1714,31.716,31.0833,31.7,48800.0
2010-08-16 10:30:00,39.56,39.83,39.52,39.56,78400.0,31.684,31.9002,31.6519,31.684,78400.0
2010-08-16 11:00:00,39.54,39.55,39.33,39.36,43400.0,31.668,31.676,31.4998,31.5238,43400.0
2010-08-16 11:30:00,39.37,39.4,39.3,39.35,45200.0,31.5318,31.5558,31.4757,31.5158,45200.0
2010-08-16 12:00:00,39.35,39.37,39.27,39.34,14000.0,31.5158,31.5318,31.4517,31.5078,14000.0
2010-08-16 12:30:00,39.34,39.34,39.27,39.29,22400.0,31.5078,31.5078,31.4517,31.4677,22400.0
2010-08-16 13:00:00,39.31,39.31,39.18,39.18,24000.0,31.4838,31.4838,31.3796,31.3796,24000.0
2010-08-16 13:30:00,39.17,39.24,39.15,39.24,38000.0,31.3716,31.4277,31.3556,31.4277,38000.0
2010-08-16 14:00:00,39.24,39.24,38.99,39.06,36400.0,31.4277,31.4277,31.2275,31.2835,36400.0
2010-08-16 14:30:00,39.07,39.24,39.0,39.17,37800.0,31.2915,31.4277,31.2355,31.3716,37800.0
2010-08-16 15:00:00,39.16,39.24,39.07,39.2,48800.0,31.3636,31.4277,31.2915,31.3957,48800.0
2010-08-16 15:30:00,39.2,39.27,39.12,39.22,70000.0,31.3957,31.4517,31.3316,31.4117,70000.0
2010-08-17 09:30:00,39.44,39.88,39.44,39.7,35800.0,31.5879,31.9403,31.5879,31.7961,35800.0
2010-08-17 10:00:00,39.7,39.87,39.7,39.79,50800.0,31.7961,31.9323,31.7961,31.8682,50800.0
2010-08-17 10:30:00,39.83,39.96,39.83,39.9,61200.0,31.9002,32.0043,31.9002,31.9563,61200.0
2010-08-17 11:00:00,39.9,40.27,39.87,40.05,95200.0,31.9563,32.2526,31.9323,32.0764,95200.0
2010-08-17 11:30:00,40.05,40.05,39.98,40.05,43000.0,32.0764,32.0764,32.0204,32.0764,43000.0
2010-08-17 12:00:00,40.04,40.14,40.0,40.13,34600.0,32.0684,32.1485,32.0364,32.1405,34600.0
2010-08-17 12:30:00,40.13,40.13,40.07,40.08,17200.0,32.1405,32.1405,32.0924,32.1005,17200.0
2010-08-17 13:00:00,40.08,40.1,40.04,40.1,56400.0,32.1005,32.1165,32.0684,32.1165,56400.0
2010-08-17 13:30:00,40.1,40.3,40.08,40.2,27400.0,32.1165,32.2767,32.1005,32.1966,27400.0
2010-08-17 14:00:00,40.2,40.2,40.02,40.05,40400.0,32.1966,32.1966,32.0524,32.0764,40400.0
2010-08-17 14:30:00,40.05,40.07,40.01,40.01,53000.0,32.0764,32.0924,32.0444,32.0444,53000.0
2010-08-17 15:00:00,40.02,40.02,39.86,39.88,82400.0,32.0524,32.0524,31.9243,31.9403,82400.0
2010-08-17 15:30:00,39.88,40.05,39.88,39.98,111600.0,31.9403,32.0764,31.9403,32.0204,111600.0
2010-08-18 09:30:00,40.02,40.04,39.73,39.93,89200.0,32.0524,32.0684,31.8201,31.9803,89200.0
2010-08-18 10:00:00,39.91,40.14,39.87,39.95,15000.0,31.9643,32.1485,31.9323,31.9963,15000.0
2010-08-18 10:30:00,39.91,40.09,39.91,40.01,27600.0,31.9643,32.1085,31.9643,32.0444,27600.0
2010-08-18 11:00:00,40.02,40.07,39.99,40.01,12000.0,32.0524,32.0924,32.0284,32.0444,12000.0
2010-08-18 11:30:00,40.01,40.08,39.94,40.01,35400.0,32.0444,32.1005,31.9883,32.0444,35400.0
2010-08-18 12:00:00,40.0,40.02,39.99,39.99,37800.0,32.0364,32.0524,32.0284,32.0284,37800.0
2010-08-18 12:30:00,39.99,40.03,39.95,40.03,107000.0,32.0284,32.0604,31.9963,32.0604,107000.0
2010-08-18 13:00:00,40.06,40.15,40.01,40.05,18400.0,32.0844,32.1565,32.0444,32.0764,18400.0
2010-08-18 13:30:00,40.05,40.07,39.98,39.99,60800.0,32.0764,32.0924,32.0204,32.0284,60800.0
2010-08-18 14:00:00,39.99,40.07,39.97,40.07,61800.0,32.0284,32.0924,32.0124,32.0924,61800.0
2010-08-18 14:30:00,40.08,40.08,39.94,39.96,94200.0,32.1005,32.1005,31.9883,32.0043,94200.0
2010-08-18 15:00:00,39.96,40.08,39.93,39.96,108400.0,32.0043,32.1005,31.9803,32.0043,108400.0
2010-08-18 15:30:00,39.96,40.02,39.93,40.02,296800.0,32.0043,32.0524,31.9803,32.0524,296800.0
2010-08-19 09:30:00,39.78,40.04,39.63,39.7,28200.0,31.8602,32.0684,31.74,31.7961,28200.0
2010-08-19 10:00:00,39.64,39.64,39.25,39.53,60200.0,31.7481,31.7481,31.4357,31.66,60200.0
2010-08-19 10:30:00,39.59,39.64,39.19,39.35,65000.0,31.708,31.7481,31.3876,31.5158,65000.0
2010-08-19 11:00:00,39.35,39.35,39.03,39.13,44400.0,31.5158,31.5158,31.2595,31.3396,44400.0
2010-08-19 11:30:00,39.12,39.17,39.0,39.1,55200.0,31.3316,31.3716,31.2355,31.3156,55200.0
2010-08-19 12:00:00,39.12,39.19,39.06,39.15,19200.0,31.3316,31.3876,31.2835,31.3556,19200.0
2010-08-19 12:30:00,39.17,39.3,39.16,39.26,42800.0,31.3716,31.4757,31.3636,31.4437,42800.0
2010-08-19 13:00:00,39.27,39.3,39.24,39.24,27000.0,31.4517,31.4757,31.4277,31.4277,27000.0
2010-08-19 13:30:00,39.24,39.24,39.21,39.23,19400.0,31.4277,31.4277,31.4037,31.4197,19400.0
2010-08-19 14:00:00,39.23,39.25,39.2,39.2,34800.0,31.4197,31.4357,31.3957,31.3957,34800.0
2010-08-19 14:30:00,39.2,39.23,39.15,39.19,50400.0,31.3957,31.4197,31.3556,31.3876,50400.0
2010-08-19 15:00:00,39.18,39.27,39.15,39.24,40800.0,31.3796,31.4517,31.3556,31.4277,40800.0
2010-08-19 15:30:00,39.23,39.27,39.18,39.24,101800.0,31.4197,31.4517,31.3796,31.4277,101800.0
2010-08-20 09:30:00,39.16,39.32,38.85,38.92,46800.0,31.3636,31.4918,31.1153,31.1714,46800.0
2010-08-20 10:00:00,38.9,38.92,38.83,38.88,27200.0,31.1554,31.1714,31.0993,31.1394,27200.0
2010-08-20 10:30:00,38.88,39.02,38.88,38.99,25600.0,31.1394,31.2515,31.1394,31.2275,25600.0
2010-08-20 11:00:00,38.99,39.09,38.92,39.02,12600.0,31.2275,31.3076,31.1714,31.2515,12600.0
2010-08-20 11:30:00,39.02,39.02,38.84,38.86,19200.0,31.2515,31.2515,31.1073,31.1233,19200.0
2010-08-20 12:00:00,38.87,38.88,38.83,38.87,21800.0,31.1314,31.1394,31.0993,31.1314,21800.0
2010-08-20 12:30:00,38.86,38.86,38.78,38.83,16400.0,31.1233,31.1233,31.0593,31.0993,16400.0
2010-08-20 13:00:00,38.86,38.98,38.84,38.98,11800.0,31.1233,31.2195,31.1073,31.2195,11800.0
2010-08-20 13:30:00,38.97,38.97,38.74,38.77,68400.0,31.2114,31.2114,31.0272,31.0513,68400.0
2010-08-20 14:00:00,38.77,38.89,38.77,38.81,16200.0,31.0513,31.1474,31.0513,31.0833,16200.0
2010-08-20 14:30:00,38.82,38.93,38.77,38.9,18600.0,31.0913,31.1794,31.0513,31.1554,18600.0
2010-08-20 15:00:00,38.9,38.93,38.83,38.88,44000.0,31.1554,31.1794,31.0993,31.1394,44000.0
2010-08-20 15:30:00,38.86,38.99,38.82,38.89,64400.0,31.1233,31.2275,31.0913,31.1474,64400.0
2010-08-23 09:30:00,39.04,39.23,38.91,38.99,32000.0,31.2675,31.4197,31.1634,31.2275,32000.0
2010-08-23 10:00:00,39.02,39.02,38.8,38.88,27200.0,31.2515,31.2515,31.0753,31.1394,27200.0
2010-08-23 10:30:00,38.88,38.91,38.81,38.82,13200.0,31.1394,31.1634,31.0833,31.0913,13200.0
2010-08-23 11:00:00,38.82,38.85,38.54,38.54,30800.0,31.0913,31.1153,30.8671,30.8671,30800.0
2010-08-23 11:30:00,38.54,38.7,38.48,38.68,10800.0,30.8671,30.9952,30.819,30.9792,10800.0
2010-08-23 12:00:00,38.67,38.88,38.67,38.87,2800.0,30.9712,31.1394,30.9712,31.1314,2800.0
2010-08-23 12:30:00,38.86,39.04,38.84,38.91,14400.0,31.1233,31.2675,31.1073,31.1634,14400.0
2010-08-23 13:00:00,38.9,38.96,38.88,38.96,3200.0,31.1554,31.2034,31.1394,31.2034,3200.0
2010-08-23 13:30:00,38.96,38.98,38.93,38.93,13200.0,31.2034,31.2195,31.1794,31.1794,13200.0
2010-08-23 14:00:00,38.91,38.96,38.85,38.91,10800.0,31.1634,31.2034,31.1153,31.1634,10800.0
2010-08-23 14:30:00,38.93,38.94,38.85,38.85,5400.0,31.1794,31.1874,31.1153,31.1153,5400.0
2010-08-23 15:00:00,38.86,38.95,38.84,38.85,18200.0,31.1233,31.1954,31.1073,31.1153,18200.0
2010-08-23 15:30:00,38.83,38.85,38.62,38.66,38400.0,31.0993,31.1153,30.9311,30.9632,38400.0
2010-08-24 09:30:00,38.29,38.73,37.94,37.96,119800.0,30.6668,31.0192,30.3865,30.4025,119800.0
2010-08-24 10:00:00,37.92,37.92,37.54,37.57,86600.0,30.3705,30.3705,30.0661,30.0902,86600.0
2010-08-24 10:30:00,37.59,37.61,37.24,37.4,65800.0,30.1062,30.1222,29.8259,29.954,65800.0
2010-08-24 11:00:00,37.42,37.81,37.36,37.81,71200.0,29.97,30.2824,29.922,30.2824,71200.0
2010-08-24 11:30:00,37.81,37.91,37.69,37.8,160200.0,30.2824,30.3625,30.1863,30.2744,160200.0
2010-08-24 12:00:00,37.8,37.86,37.73,37.76,40800.0,30.2744,30.3224,30.2183,30.2423,40800.0
2010-08-24 12:30:00,37.8,37.82,37.59,37.65,48800.0,30.2744,30.2904,30.1062,30.1542,48800.0
2010-08-24 13:00:00,37.68,37.7,37.46,37.47,66200.0,30.1783,30.1943,30.0021,30.0101,66200.0
2010-08-24 13:30:00,37.48,37.5,37.29,37.31,96800.0,30.0181,30.0341,29.8659,29.8819,96800.0
2010-08-24 14:00:00,37.3,37.32,37.15,37.18,77000.0,29.8739,29.8899,29.7538,29.7778,77000.0
2010-08-24 14:30:00,37.17,37.26,37.08,37.09,86200.0,29.7698,29.8419,29.6977,29.7057,86200.0
2010-08-24 15:00:00,37.1,37.4,37.08,37.29,190000.0,29.7137,29.954,29.6977,29.8659,190000.0
2010-08-24 15:30:00,37.3,37.3,37.09,37.25,209600.0,29.8739,29.8739,29.7057,29.8339,209600.0
2010-08-25 09:30:00,37.08,37.15,36.58,36.63,110000.0,29.6977,29.7538,29.2973,29.3373,110000.0
2010-08-25 10:00:00,36.58,36.75,36.58,36.69,70800.0,29.2973,29.4334,29.2973,29.3854,70800.0
2010-08-25 10:30:00,36.68,36.7,36.47,36.67,39600.0,29.3774,29.3934,29.2092,29.3694,39600.0
2010-08-25 11:00:00,36.69,36.89,36.69,36.79,56800.0,29.3854,29.5456,29.3854,29.4655,56800.0
2010-08-25 11:30:00,36.83,36.85,36.77,36.78,42000.0,29.4975,29.5135,29.4494,29.4575,42000.0
2010-08-25 12:00:00,36.77,36.77,36.73,36.73,23200.0,29.4494,29.4494,29.4174,29.4174,23200.0
2010-08-25 12:30:00,36.75,36.77,36.69,36.74,47200.0,29.4334,29.4494,29.3854,29.4254,47200.0
2010-08-25 13:00:00,36.74,36.77,36.72,36.74,25400.0,29.4254,29.4494,29.4094,29.4254,25400.0
2010-08-25 13:30:00,36.73,36.79,36.69,36.77,48400.0,29.4174,29.4655,29.3854,29.4494,48400.0
2010-08-25 14:00:00,36.78,36.79,36.7,36.76,50400.0,29.4575,29.4655,29.3934,29.4414,50400.0
2010-08-25 14:30:00,36.76,37.25,36.76,37.25,39000.0,29.4414,29.8339,29.4414,29.8339,39000.0
2010-08-25 15:00:00,37.27,37.53,37.27,37.33,75000.0,29.8499,30.0581,29.8499,29.898,75000.0
2010-08-25 15:30:00,37.34,37.38,37.15,37.19,107200.0,29.906,29.938,29.7538,29.7858,107200.0
2010-08-26 09:30:00,37.45,37.45,36.98,37.05,39400.0,29.9941,29.9941,29.6176,29.6737,39400.0
2010-08-26 10:00:00,37.16,37.43,37.16,37.39,38000.0,29.7618,29.978,29.7618,29.946,38000.0
2010-08-26 10:30:00,37.38,37.53,37.34,37.43,34600.0,29.938,30.0581,29.906,29.978,34600.0
2010-08-26 11:00:00,37.44,37.66,37.35,37.5,51200.0,29.9861,30.1623,29.914,30.0341,51200.0
2010-08-26 11:30:00,37.52,37.85,37.44,37.55,65600.0,30.0501,30.3144,29.9861,30.0742,65600.0
2010-08-26 12:00:00,37.59,37.77,37.59,37.76,24400.0,30.1062,30.2504,30.1062,30.2423,24400.0
2010-08-26 12:30:00,37.76,37.83,37.66,37.79,21800.0,30.2423,30.2984,30.1623,30.2664,21800.0
2010-08-26 13:00:00,37.82,37.96,37.79,37.95,13600.0,30.2904,30.4025,30.2664,30.3945,13600.0
2010-08-26 13:30:00,37.96,37.97,37.38,37.41,200800.0,30.4025,30.4105,29.938,29.962,200800.0
2010-08-26 14:00:00,37.39,37.5,37.23,37.24,50000.0,29.946,30.0341,29.8179,29.8259,50000.0
2010-08-26 14:30:00,37.23,37.27,36.92,36.95,52200.0,29.8179,29.8499,29.5696,29.5936,52200.0
2010-08-26 15:00:00,36.95,37.19,36.95,37.07,72200.0,29.5936,29.7858,29.5936,29.6897,72200.0
2010-08-26 15:30:00,37.07,37.18,36.99,37.02,66200.0,29.6897,29.7778,29.6256,29.6497,66200.0
2010-08-27 09:30:00,37.16,37.26,36.62,36.65,59000.0,29.7618,29.8419,29.3293,29.3533,59000.0
2010-08-27 10:00:00,36.65,37.02,36.6,36.98,57800.0,29.3533,29.6497,29.3133,29.6176,57800.0
2010-08-27 10:30:00,36.99,37.44,36.99,37.16,28000.0,29.6256,29.9861,29.6256,29.7618,28000.0
2010-08-27 11:00:00,37.2,37.5,37.13,37.5,37600.0,29.7938,30.0341,29.7378,30.0341,37600.0
2010-08-27 11:30:00,37.5,37.62,37.32,37.35,36400.0,30.0341,30.1302,29.8899,29.914,36400.0
2010-08-27 12:00:00,37.37,37.48,37.28,37.4,17000.0,29.93,30.0181,29.8579,29.954,17000.0
2010-08-27 12:30:00,37.42,37.52,37.39,37.45,27400.0,29.97,30.0501,29.946,29.9941,27400.0
2010-08-27 13:00:00,37.48,37.54,37.42,37.52,39800.0,30.0181,30.0661,29.97,30.0501,39800.0
2010-08-27 13:30:00,37.52,37.54,37.46,37.49,34000.0,30.0501,30.0661,30.0021,30.0261,34000.0
2010-08-27 14:00:00,37.49,37.56,37.44,37.52,62000.0,30.0261,30.0822,29.9861,30.0501,62000.0
2010-08-27 14:30:00,37.52,37.6,37.45,37.56,46200.0,30.0501,30.1142,29.9941,30.0822,46200.0
2010-08-27 15:00:00,37.58,37.78,37.51,37.73,49600.0,30.0982,30.2584,30.0421,30.2183,49600.0
2010-08-27 15:30:00,37.73,37.76,37.56,37.59,105000.0,30.2183,30.2423,30.0822,30.1062,105000.0
2010-08-30 09:30:00,37.52,37.77,37.52,37.58,25800.0,30.0501,30.2504,30.0501,30.0982,25800.0
2010-08-30 10:00:00,37.5,37.62,37.19,37.22,38600.0,30.0341,30.1302,29.7858,29.8099,38600.0
2010-08-30 10:30:00,37.21,37.32,37.13,37.2,33600.0,29.8018,29.8899,29.7378,29.7938,33600.0
2010-08-30 11:00:00,37.2,37.45,37.13,37.45,36400.0,29.7938,29.9941,29.7378,29.9941,36400.0
2010-08-30 11:30:00,37.48,37.48,37.2,37.35,28800.0,30.0181,30.0181,29.7938,29.914,28800.0
2010-08-30 12:00:00,37.37,37.51,37.32,37.44,48800.0,29.93,30.0421,29.8899,29.9861,48800.0
2010-08-30 12:30:00,37.42,37.52,37.35,37.47,26800.0,29.97,30.0501,29.914,30.0101,26800.0
2010-08-30 13:00:00,37.43,37.53,37.4,37.41,22400.0,29.978,30.0581,29.954,29.962,22400.0
2010-08-30 13:30:00,37.42,37.6,37.42,37.52,16200.0,29.97,30.1142,29.97,30.0501,16200.0
2010-08-30 14:00:00,37.53,37.53,37.42,37.5,22400.0,30.0581,30.0581,29.97,30.0341,22400.0
2010-08-30 14:30:00,37.49,37.57,37.4,37.49,308800.0,30.0261,30.0902,29.954,30.0261,308800.0
2010-08-30 15:00:00,37.49,37.5,37.39,37.39,36000.0,30.0261,30.0341,29.946,29.946,36000.0
2010-08-30 15:30:00,37.4,37.42,37.19,37.3,93800.0,29.954,29.97,29.7858,29.8739,93800.0
2010-08-31 09:30:00,36.97,37.05,36.37,36.93,171000.0,29.6096,29.6737,29.1291,29.5776,171000.0
2010-08-31 10:00:00,36.93,37.32,36.93,37.1,83600.0,29.5776,29.8899,29.5776,29.7137,83600.0
2010-08-31 10:30:00,37.09,37.23,37.02,37.06,34600.0,29.7057,29.8179,29.6497,29.6817,34600.0
2010-08-31 11:00:00,37.05,37.32,37.05,37.09,48200.0,29.6737,29.8899,29.6737,29.7057,48200.0
2010-08-31 11:30:00,37.12,37.32,37.12,37.22,21400.0,29.7298,29.8899,29.7298,29.8099,21400.0
2010-08-31 12:00:00,37.23,37.3,37.23,37.29,9200.0,29.8179,29.8739,29.8179,29.8659,9200.0
2010-08-31 12:30:00,37.26,37.32,37.26,37.26,10800.0,29.8419,29.8899,29.8419,29.8419,10800.0
2010-08-31 13:00:00,37.26,37.33,37.26,37.31,12800.0,29.8419,29.898,29.8419,29.8819,12800.0
2010-08-31 13:30:00,37.35,37.48,37.32,37.36,13800.0,29.914,30.0181,29.8899,29.922,13800.0
2010-08-31 14:00:00,37.37,37.47,37.26,37.28,29600.0,29.93,30.0101,29.8419,29.8579,29600.0
2010-08-31 14:30:00,37.3,37.31,37.12,37.15,49400.0,29.8739,29.8819,29.7298,29.7538,49400.0
2010-08-31 15:00:00,37.15,37.18,36.87,36.96,97600.0,29.7538,29.7778,29.5295,29.6016,97600.0
2010-08-31 15:30:00,36.96,37.07,36.72,36.85,120200.0,29.6016,29.6897,29.4094,29.5135,120200.0
2010-09-01 09:30:00,37.44,37.76,37.21,37.51,79600.0,29.9861,30.2423,29.8018,30.0421,79600.0
2010-09-01 10:00:00,37.56,38.35,37.56,38.34,155000.0,30.0822,30.7149,30.0822,30.7069,155000.0
2010-09-01 10:30:00,38.36,38.64,38.08,38.18,69800.0,30.7229,30.9471,30.4986,30.5787,69800.0
2010-09-01 11:00:00,38.22,38.3,37.9,38.02,59800.0,30.6108,30.6748,30.3545,30.4506,59800.0
2010-09-01 11:30:00,38.04,38.1,37.96,37.98,36000.0,30.4666,30.5147,30.4025,30.4185,36000.0
2010-09-01 12:00:00,37.98,38.01,37.9,37.9,24800.0,30.4185,30.4426,30.3545,30.3545,24800.0
2010-09-01 12:30:00,37.91,38.0,37.85,37.95,13600.0,30.3625,30.4346,30.3144,30.3945,13600.0
2010-09-01 13:00:00,37.96,38.13,37.94,37.99,28200.0,30.4025,30.5387,30.3865,30.4266,28200.0
2010-09-01 13:30:00,38.02,38.22,38.02,38.04,18400.0,30.4506,30.6108,30.4506,30.4666,18400.0
2010-09-01 14:00:00,38.03,38.08,37.93,38.06,37800.0,30.4586,30.4986,30.3785,30.4826,37800.0
2010-09-01 14:30:00,38.07,38.1,38.0,38.1,25800.0,30.4906,30.5147,30.4346,30.5147,25800.0
2010-09-01 15:00:00,38.09,38.1,37.92,37.94,48000.0,30.5066,30.5147,30.3705,30.3865,48000.0
2010-09-01 15:30:00,37.94,38.16,37.9,38.06,127200.0,30.3865,30.5627,30.3545,30.4826,127200.0
2010-09-02 09:30:00,38.11,38.63,38.11,38.44,57200.0,30.5227,30.9391,30.5227,30.787,57200.0
2010-09-02 10:00:00,38.49,38.7,38.48,38.68,84800.0,30.827,30.9952,30.819,30.9792,84800.0
2010-09-02 10:30:00,38.68,38.95,38.65,38.86,149600.0,30.9792,31.1954,30.9552,31.1233,149600.0
2010-09-02 11:00:00,38.87,38.88,38.68,38.72,38600.0,31.1314,31.1394,30.9792,31.0112,38600.0
2010-09-02 11:30:00,38.72,38.93,38.72,38.9,47800.0,31.0112,31.1794,31.0112,31.1554,47800.0
2010-09-02 12:00:00,38.9,38.9,38.79,38.82,36800.0,31.1554,31.1554,31.0673,31.0913,36800.0
2010-09-02 12:30:00,38.82,38.86,38.77,38.84,16200.0,31.0913,31.1233,31.0513,31.1073,16200.0
2010-09-02 13:00:00,38.83,38.87,38.81,38.85,9200.0,31.0993,31.1314,31.0833,31.1153,9200.0
2010-09-02 13:30:00,38.85,38.87,38.81,38.85,17600.0,31.1153,31.1314,31.0833,31.1153,17600.0
2010-09-02 14:00:00,38.85,38.88,38.82,38.87,24400.0,31.1153,31.1394,31.0913,31.1314,24400.0
2010-09-02 14:30:00,38.86,38.86,38.7,38.73,27400.0,31.1233,31.1233,30.9952,31.0192,27400.0
2010-09-02 15:00:00,38.74,38.81,38.71,38.75,31200.0,31.0272,31.0833,31.0032,31.0352,31200.0
2010-09-02 15:30:00,38.75,38.77,38.69,38.7,71400.0,31.0352,31.0513,30.9872,30.9952,71400.0
2010-09-03 09:30:00,39.05,39.1,38.69,38.75,76800.0,31.2755,31.3156,30.9872,31.0352,76800.0
2010-09-03 10:00:00,38.73,38.74,38.62,38.63,23400.0,31.0192,31.0272,30.9311,30.9391,23400.0
2010-09-03 10:30:00,38.64,38.67,38.57,38.6,20600.0,30.9471,30.9712,30.8911,30.9151,20600.0
2010-09-03 11:00:00,38.59,38.72,38.59,38.68,24800.0,30.9071,31.0112,30.9071,30.9792,24800.0
2010-09-03 11:30:00,38.72,38.74,38.58,38.63,20000.0,31.0112,31.0272,30.8991,30.9391,20000.0
2010-09-03 12:00:00,38.6,38.63,38.53,38.61,15400.0,30.9151,30.9391,30.859,30.9231,15400.0
2010-09-03 12:30:00,38.6,38.66,38.59,38.6,25000.0,30.9151,30.9632,30.9071,30.9151,25000.0
2010-09-03 13:00:00,38.6,38.63,38.55,38.59,20600.0,30.9151,30.9391,30.8751,30.9071,20600.0
2010-09-03 13:30:00,38.59,38.81,38.57,38.68,228200.0,30.9071,31.0833,30.8911,30.9792,228200.0
2010-09-03 14:00:00,38.66,38.68,38.6,38.63,31800.0,30.9632,30.9792,30.9151,30.9391,31800.0
2010-09-03 14:30:00,38.63,38.63,38.58,38.61,29200.0,30.9391,30.9391,30.8991,30.9231,29200.0
2010-09-03 15:00:00,38.6,38.63,38.49,38.51,86400.0,30.9151,30.9391,30.827,30.843,86400.0
2010-09-03 15:30:00,38.51,38.66,38.48,38.63,155600.0,30.843,30.9632,30.819,30.9391,155600.0
2010-09-07 09:30:00,38.49,38.54,38.15,38.18,16600.0,30.827,30.8671,30.5547,30.5787,16600.0
2010-09-07 10:00:00,38.17,38.24,38.12,38.2,31200.0,30.5707,30.6268,30.5307,30.5947,31200.0
2010-09-07 10:30:00,38.17,38.47,38.17,38.47,8800.0,30.5707,30.811,30.5707,30.811,8800.0
2010-09-07 11:00:00,38.44,38.63,38.36,38.59,39400.0,30.787,30.9391,30.7229,30.9071,39400.0
2010-09-07 11:30:00,38.63,38.85,38.63,38.68,29400.0,30.9391,31.1153,30.9391,30.9792,29400.0
2010-09-07 12:00:00,38.72,38.72,38.6,38.69,22400.0,31.0112,31.0112,30.9151,30.9872,22400.0
2010-09-07 12:30:00,38.68,38.68,38.58,38.6,26000.0,30.9792,30.9792,30.8991,30.9151,26000.0
2010-09-07 13:00:00,38.63,38.64,38.53,38.62,30200.0,30.9391,30.9471,30.859,30.9311,30200.0
2010-09-07 13:30:00,38.63,38.64,38.55,38.58,29800.0,30.9391,30.9471,30.8751,30.8991,29800.0
2010-09-07 14:00:00,38.57,38.57,38.49,38.54,11000.0,30.8911,30.8911,30.827,30.8671,11000.0
2010-09-07 14:30:00,38.54,38.55,38.38,38.39,21400.0,30.8671,30.8751,30.7389,30.7469,21400.0
2010-09-07 15:00:00,38.38,38.38,38.2,38.23,34000.0,30.7389,30.7389,30.5947,30.6188,34000.0
2010-09-07 15:30:00,38.24,38.29,38.19,38.24,29600.0,30.6268,30.6668,30.5867,30.6268,29600.0
2010-09-08 09:30:00,37.74,37.74,36.64,36.99,277000.0,30.2263,30.2263,29.3453,29.6256,277000.0
2010-09-08 10:00:00,37.0,37.01,36.74,36.94,116400.0,29.6337,29.6417,29.4254,29.5856,116400.0
2010-09-08 10:30:00,36.92,36.98,36.69,36.8,148800.0,29.5696,29.6176,29.3854,29.4735,148800.0
2010-09-08 11:00:00,36.8,36.88,36.72,36.81,170000.0,29.4735,29.5375,29.4094,29.4815,170000.0
2010-09-08 11:30:00,36.81,36.82,36.74,36.76,82400.0,29.4815,29.4895,29.4254,29.4414,82400.0
2010-09-08 12:00:00,36.76,36.78,36.69,36.75,170000.0,29.4414,29.4575,29.3854,29.4334,170000.0
2010-09-08 12:30:00,36.75,36.88,36.67,36.83,130400.0,29.4334,29.5375,29.3694,29.4975,130400.0
2010-09-08 13:00:00,36.84,36.99,36.8,36.91,205200.0,29.5055,29.6256,29.4735,29.5616,205200.0
2010-09-08 13:30:00,36.91,36.92,36.8,36.82,133600.0,29.5616,29.5696,29.4735,29.4895,133600.0
2010-09-08 14:00:00,36.82,36.9,36.81,36.85,141200.0,29.4895,29.5536,29.4815,29.5135,141200.0
2010-09-08 14:30:00,36.88,37.17,36.85,37.1,92800.0,29.5375,29.7698,29.5135,29.7137,92800.0
2010-09-08 15:00:00,37.1,37.13,36.93,37.02,114400.0,29.7137,29.7378,29.5776,29.6497,114400.0
2010-09-08 15:30:00,37.0,37.18,36.99,37.14,205600.0,29.6337,29.7778,29.6256,29.7458,205600.0
2010-09-09 09:30:00,37.51,37.73,37.05,37.08,59400.0,30.0421,30.2183,29.6737,29.6977,59400.0
2010-09-09 10:00:00,37.04,37.13,36.88,37.0,122000.0,29.6657,29.7378,29.5375,29.6337,122000.0
2010-09-09 10:30:00,36.98,37.0,36.74,36.97,60000.0,29.6176,29.6337,29.4254,29.6096,60000.0
2010-09-09 11:00:00,36.96,37.05,36.94,36.98,88800.0,29.6016,29.6737,29.5856,29.6176,88800.0
2010-09-09 11:30:00,36.99,36.99,36.94,36.98,93800.0,29.6256,29.6256,29.5856,29.6176,93800.0
2010-09-09 12:00:00,36.98,37.1,36.98,37.07,44400.0,29.6176,29.7137,29.6176,29.6897,44400.0
2010-09-09 12:30:00,37.07,37.09,36.99,36.99,36200.0,29.6897,29.7057,29.6256,29.6256,36200.0
2010-09-09 13:00:00,36.99,36.99,36.84,36.88,25000.0,29.6256,29.6256,29.5055,29.5375,25000.0
2010-09-09 13:30:00,36.87,36.94,36.71,36.71,44200.0,29.5295,29.5856,29.4014,29.4014,44200.0
2010-09-09 14:00:00,36.71,36.81,36.64,36.69,87000.0,29.4014,29.4815,29.3453,29.3854,87000.0
2010-09-09 14:30:00,36.67,36.71,36.35,36.43,97000.0,29.3694,29.4014,29.1131,29.1771,97000.0
2010-09-09 15:00:00,36.46,36.6,36.4,36.54,90600.0,29.2012,29.3133,29.1531,29.2652,90600.0
2010-09-09 15:30:00,36.54,36.62,36.41,36.47,147800.0,29.2652,29.3293,29.1611,29.2092,147800.0
2010-09-10 09:30:00,36.68,36.68,36.26,36.27,123400.0,29.3774,29.3774,29.041,29.049,123400.0
2010-09-10 10:00:00,36.2,36.2,35.95,36.06,121600.0,28.9929,28.9929,28.7927,28.8808,121600.0
2010-09-10 10:30:00,36.09,36.13,36.02,36.06,33000.0,28.9048,28.9369,28.8488,28.8808,33000.0
2010-09-10 11:00:00,36.08,36.12,35.95,36.08,48200.0,28.8968,28.9289,28.7927,28.8968,48200.0
2010-09-10 11:30:00,36.09,36.12,35.78,35.78,36800.0,28.9048,28.9289,28.6565,28.6565,36800.0
2010-09-10 12:00:00,35.76,35.87,35.62,35.74,66000.0,28.6405,28.7286,28.5284,28.6245,66000.0
2010-09-10 12:30:00,35.72,35.9,35.72,35.88,70200.0,28.6085,28.7527,28.6085,28.7366,70200.0
2010-09-10 13:00:00,35.86,35.93,35.85,35.88,91000.0,28.7206,28.7767,28.7126,28.7366,91000.0
2010-09-10 13:30:00,35.88,35.94,35.84,35.85,55200.0,28.7366,28.7847,28.7046,28.7126,55200.0
2010-09-10 14:00:00,35.85,35.9,35.84,35.9,67200.0,28.7126,28.7527,28.7046,28.7527,67200.0
2010-09-10 14:30:00,35.9,35.9,35.81,35.85,70800.0,28.7527,28.7527,28.6806,28.7126,70800.0
2010-09-10 15:00:00,35.85,35.94,35.83,35.85,236400.0,28.7126,28.7847,28.6966,28.7126,236400.0
2010-09-10 15:30:00,35.85,35.86,35.71,35.78,142600.0,28.7126,28.7206,28.6005,28.6565,142600.0
2010-09-13 09:30:00,35.97,36.3,35.93,35.99,234200.0,28.8087,29.073,28.7767,28.8247,234200.0
2010-09-13 10:00:00,35.96,36.26,35.95,36.08,84400.0,28.8007,29.041,28.7927,28.8968,84400.0
2010-09-13 10:30:00,36.05,36.06,35.65,35.79,156200.0,28.8728,28.8808,28.5524,28.6646,156200.0
2010-09-13 11:00:00,35.79,35.88,35.63,35.8,149200.0,28.6646,28.7366,28.5364,28.6726,149200.0
2010-09-13 11:30:00,35.81,35.85,35.68,35.69,73000.0,28.6806,28.7126,28.5765,28.5845,73000.0
2010-09-13 12:00:00,35.69,35.81,35.68,35.77,90400.0,28.5845,28.6806,28.5765,28.6485,90400.0
2010-09-13 12:30:00,35.79,35.86,35.77,35.85,82600.0,28.6646,28.7206,28.6485,28.7126,82600.0
2010-09-13 13:00:00,35.85,35.92,35.77,35.85,49600.0,28.7126,28.7687,28.6485,28.7126,49600.0
2010-09-13 13:30:00,35.84,35.9,35.79,35.81,79000.0,28.7046,28.7527,28.6646,28.6806,79000.0
2010-09-13 14:00:00,35.8,35.83,35.7,35.77,72600.0,28.6726,28.6966,28.5925,28.6485,72600.0
2010-09-13 14:30:00,35.77,35.8,35.72,35.74,42600.0,28.6485,28.6726,28.6085,28.6245,42600.0
2010-09-13 15:00:00,35.74,35.75,35.65,35.71,154200.0,28.6245,28.6325,28.5524,28.6005,154200.0
2010-09-13 15:30:00,35.72,35.77,35.48,35.6,175400.0,28.6085,28.6485,28.4163,28.5124,175400.0
2010-09-14 09:30:00,35.57,36.02,35.42,36.0,120400.0,28.4884,28.8488,28.3682,28.8327,120400.0
2010-09-14 10:00:00,36.0,36.09,35.87,35.94,62200.0,28.8327,28.9048,28.7286,28.7847,62200.0
2010-09-14 10:30:00,35.92,36.48,35.92,36.34,229600.0,28.7687,29.2172,28.7687,29.1051,229600.0
2010-09-14 11:00:00,36.33,36.45,36.16,36.17,91200.0,29.097,29.1932,28.9609,28.9689,91200.0
2010-09-14 11:30:00,36.14,36.39,36.14,36.18,36000.0,28.9449,29.1451,28.9449,28.9769,36000.0
2010-09-14 12:00:00,36.18,36.21,36.11,36.14,67600.0,28.9769,29.0009,28.9208,28.9449,67600.0
2010-09-14 12:30:00,36.14,36.37,36.14,36.33,67600.0,28.9449,29.1291,28.9449,29.097,67600.0
2010-09-14 13:00:00,36.34,36.67,36.32,36.41,170000.0,29.1051,29.3694,29.089,29.1611,170000.0
2010-09-14 13:30:00,36.43,36.44,36.1,36.34,67200.0,29.1771,29.1851,28.9128,29.1051,67200.0
2010-09-14 14:00:00,36.33,36.51,36.3,36.45,48600.0,29.097,29.2412,29.073,29.1932,48600.0
2010-09-14 14:30:00,36.45,36.47,36.37,36.4,56400.0,29.1932,29.2092,29.1291,29.1531,56400.0
2010-09-14 15:00:00,36.4,36.47,36.34,36.34,80400.0,29.1531,29.2092,29.1051,29.1051,80400.0
2010-09-14 15:30:00,36.35,36.4,36.31,36.33,136800.0,29.1131,29.1531,29.081,29.097,136800.0
2010-09-15 09:30:00,36.14,36.33,35.97,36.01,33400.0,28.9449,29.097,28.8087,28.8408,33400.0
2010-09-15 10:00:00,36.01,36.58,36.01,36.52,34600.0,28.8408,29.2973,28.8408,29.2492,34600.0
2010-09-15 10:30:00,36.52,36.87,36.51,36.84,49200.0,29.2492,29.5295,29.2412,29.5055,49200.0
2010-09-15 11:00:00,36.83,36.83,36.71,36.78,44800.0,29.4975,29.4975,29.4014,29.4575,44800.0
2010-09-15 11:30:00,36.76,36.85,36.74,36.77,47800.0,29.4414,29.5135,29.4254,29.4494,47800.0
2010-09-15 12:00:00,36.77,36.84,36.75,36.77,20400.0,29.4494,29.5055,29.4334,29.4494,20400.0
2010-09-15 12:30:00,36.76,36.79,36.75,36.75,67200.0,29.4414,29.4655,29.4334,29.4334,67200.0
2010-09-15 13:00:00,36.75,36.84,36.72,36.75,51000.0,29.4334,29.5055,29.4094,29.4334,51000.0
2010-09-15 13:30:00,36.75,36.81,36.71,36.73,52600.0,29.4334,29.4815,29.4014,29.4174,52600.0
2010-09-15 14:00:00,36.73,36.85,36.73,36.83,20400.0,29.4174,29.5135,29.4174,29.4975,20400.0
2010-09-15 14:30:00,36.84,36.84,36.72,36.8,52600.0,29.5055,29.5055,29.4094,29.4735,52600.0
2010-09-15 15:00:00,36.82,36.82,36.73,36.81,33000.0,29.4895,29.4895,29.4174,29.4815,33000.0
2010-09-15 15:30:00,36.82,36.88,36.75,36.83,114200.0,29.4895,29.5375,29.4334,29.4975,114200.0
2010-09-16 09:30:00,36.34,36.64,35.53,36.55,171400.0,29.1051,29.3453,28.4563,29.2732,171400.0
2010-09-16 10:00:00,36.45,36.69,36.25,36.6,92800.0,29.1932,29.3854,29.033,29.3133,92800.0
2010-09-16 10:30:00,36.57,36.62,36.46,36.46,22000.0,29.2893,29.3293,29.2012,29.2012,22000.0
2010-09-16 11:00:00,36.44,36.57,36.43,36.43,14400.0,29.1851,29.2893,29.1771,29.1771,14400.0
2010-09-16 11:30:00,36.44,36.44,36.35,36.38,12000.0,29.1851,29.1851,29.1131,29.1371,12000.0
2010-09-16 12:00:00,36.38,36.45,36.35,36.45,11600.0,29.1371,29.1932,29.1131,29.1932,11600.0
2010-09-16 12:30:00,36.44,36.57,36.44,36.57,9000.0,29.1851,29.2893,29.1851,29.2893,9000.0
2010-09-16 13:00:00,36.59,36.67,36.59,36.66,14200.0,29.3053,29.3694,29.3053,29.3613,14200.0
2010-09-16 13:30:00,36.65,36.7,36.63,36.69,16600.0,29.3533,29.3934,29.3373,29.3854,16600.0
2010-09-16 14:00:00,36.7,36.94,36.68,36.87,22000.0,29.3934,29.5856,29.3774,29.5295,22000.0
2010-09-16 14:30:00,36.86,36.96,36.82,36.87,10200.0,29.5215,29.6016,29.4895,29.5295,10200.0
2010-09-16 15:00:00,36.85,36.93,36.79,36.86,19200.0,29.5135,29.5776,29.4655,29.5215,19200.0
2010-09-16 15:30:00,36.92,36.96,36.73,36.84,59000.0,29.5696,29.6016,29.4174,29.5055,59000.0
2010-09-17 09:30:00,37.05,37.27,36.98,37.17,25200.0,29.6737,29.8499,29.6176,29.7698,25200.0
2010-09-17 10:00:00,37.16,37.22,37.05,37.16,60200.0,29.7618,29.8099,29.6737,29.7618,60200.0
2010-09-17 10:30:00,37.15,37.35,37.15,37.34,20400.0,29.7538,29.914,29.7538,29.906,20400.0
2010-09-17 11:00:00,37.33,37.35,37.08,37.13,24200.0,29.898,29.914,29.6977,29.7378,24200.0
2010-09-17 11:30:00,37.15,37.18,37.06,37.12,25200.0,29.7538,29.7778,29.6817,29.7298,25200.0
2010-09-17 12:00:00,37.1,37.24,37.1,37.22,10400.0,29.7137,29.8259,29.7137,29.8099,10400.0
2010-09-17 12:30:00,37.24,37.32,37.21,37.31,13400.0,29.8259,29.8899,29.8018,29.8819,13400.0
2010-09-17 13:00:00,37.31,37.35,37.29,37.29,10800.0,29.8819,29.914,29.8659,29.8659,10800.0
2010-09-17 13:30:00,37.28,37.29,36.95,36.96,24000.0,29.8579,29.8659,29.5936,29.6016,24000.0
2010-09-17 14:00:00,36.92,37.23,36.92,37.2,29600.0,29.5696,29.8179,29.5696,29.7938,29600.0
2010-09-17 14:30:00,37.21,37.27,37.16,37.19,32800.0,29.8018,29.8499,29.7618,29.7858,32800.0
2010-09-17 15:00:00,37.19,37.19,36.99,37.09,52600.0,29.7858,29.7858,29.6256,29.7057,52600.0
2010-09-17 15:30:00,37.07,37.13,36.97,37.06,164800.0,29.6897,29.7378,29.6096,29.6817,164800.0
2010-09-20 09:30:00,37.18,37.27,36.98,37.22,36600.0,29.7778,29.8499,29.6176,29.8099,36600.0
2010-09-20 10:00:00,37.24,37.72,37.2,37.48,71600.0,29.8259,30.2103,29.7938,30.0181,71600.0
2010-09-20 10:30:00,37.49,37.67,37.35,37.47,77400.0,30.0261,30.1703,29.914,30.0101,77400.0
2010-09-20 11:00:00,37.46,37.51,37.37,37.38,41400.0,30.0021,30.0421,29.93,29.938,41400.0
2010-09-20 11:30:00,37.4,37.44,37.35,37.44,24800.0,29.954,29.9861,29.914,29.9861,24800.0
2010-09-20 12:00:00,37.46,37.59,37.37,37.38,49600.0,30.0021,30.1062,29.93,29.938,49600.0
2010-09-20 12:30:00,37.38,37.41,37.26,37.41,36200.0,29.938,29.962,29.8419,29.962,36200.0
2010-09-20 13:00:00,37.41,37.52,37.36,37.37,30000.0,29.962,30.0501,29.922,29.93,30000.0
2010-09-20 13:30:00,37.37,37.48,37.34,37.38,30400.0,29.93,30.0181,29.906,29.938,30400.0
2010-09-20 14:00:00,37.36,37.4,37.34,37.35,21800.0,29.922,29.954,29.906,29.914,21800.0
2010-09-20 14:30:00,37.35,37.41,37.34,37.38,26800.0,29.914,29.962,29.906,29.938,26800.0
2010-09-20 15:00:00,37.39,37.52,37.31,37.47,75600.0,29.946,30.0501,29.8819,30.0101,75600.0
2010-09-20 15:30:00,37.48,37.59,37.45,37.56,186600.0,30.0181,30.1062,29.9941,30.0822,186600.0
2010-09-21 09:30:00,37.6,37.89,37.45,37.48,18200.0,30.1142,30.3465,29.9941,30.0181,18200.0
2010-09-21 10:00:00,37.5,37.59,37.37,37.58,23800.0,30.0341,30.1062,29.93,30.0982,23800.0
2010-09-21 10:30:00,37.57,37.58,37.45,37.47,12200.0,30.0902,30.0982,29.9941,30.0101,12200.0
2010-09-21 11:00:00,37.47,37.49,37.36,37.36,12600.0,30.0101,30.0261,29.922,29.922,12600.0
2010-09-21 11:30:00,37.34,37.34,37.12,37.28,23000.0,29.906,29.906,29.7298,29.8579,23000.0
2010-09-21 12:00:00,37.28,37.41,37.25,37.27,13800.0,29.8579,29.962,29.8339,29.8499,13800.0
2010-09-21 12:30:00,37.25,37.26,37.18,37.24,7600.0,29.8339,29.8419,29.7778,29.8259,7600.0
2010-09-21 13:00:00,37.24,37.34,37.24,37.28,13200.0,29.8259,29.906,29.8259,29.8579,13200.0
2010-09-21 13:30:00,37.26,37.34,37.22,37.24,31200.0,29.8419,29.906,29.8099,29.8259,31200.0
2010-09-21 14:00:00,37.24,37.32,37.16,37.21,41800.0,29.8259,29.8899,29.7618,29.8018,41800.0
2010-09-21 14:30:00,37.2,37.35,37.2,37.25,44600.0,29.7938,29.914,29.7938,29.8339,44600.0
2010-09-21 15:00:00,37.27,37.47,37.26,37.3,46600.0,29.8499,30.0101,29.8419,29.8739,46600.0
2010-09-21 15:30:00,37.3,37.3,37.07,37.21,57800.0,29.8739,29.8739,29.6897,29.8018,57800.0
2010-09-22 09:30:00,37.13,37.46,37.07,37.44,94400.0,29.7378,30.0021,29.6897,29.9861,94400.0
2010-09-22 10:00:00,37.41,37.54,37.35,37.48,18600.0,29.962,30.0661,29.914,30.0181,18600.0
2010-09-22 10:30:00,37.47,37.48,37.33,37.38,36600.0,30.0101,30.0181,29.898,29.938,36600.0
2010-09-22 11:00:00,37.38,37.45,37.33,37.35,11200.0,29.938,29.9941,29.898,29.914,11200.0
2010-09-22 11:30:00,37.34,37.35,37.13,37.18,20600.0,29.906,29.914,29.7378,29.7778,20600.0
2010-09-22 12:00:00,37.18,37.33,37.18,37.29,37800.0,29.7778,29.898,29.7778,29.8659,37800.0
2010-09-22 12:30:00,37.28,37.4,37.23,37.38,24400.0,29.8579,29.954,29.8179,29.938,24400.0
2010-09-22 13:00:00,37.38,37.38,37.26,37.27,18400.0,29.938,29.938,29.8419,29.8499,18400.0
2010-09-22 13:30:00,37.27,37.33,37.19,37.3,20200.0,29.8499,29.898,29.7858,29.8739,20200.0
2010-09-22 14:00:00,37.3,37.4,37.24,37.38,15000.0,29.8739,29.954,29.8259,29.938,15000.0
2010-09-22 14:30:00,37.39,37.57,37.38,37.52,24600.0,29.946,30.0902,29.938,30.0501,24600.0
2010-09-22 15:00:00,37.52,37.55,37.41,37.45,50600.0,30.0501,30.0742,29.962,29.9941,50600.0
2010-09-22 15:30:00,37.4,37.47,37.29,37.4,90000.0,29.954,30.0101,29.8659,29.954,90000.0
2010-09-23 09:30:00,37.15,37.23,36.59,36.68,40800.0,29.7538,29.8179,29.3053,29.3774,40800.0
2010-09-23 10:00:00,36.61,36.9,36.58,36.84,28200.0,29.3213,29.5536,29.2973,29.5055,28200.0
2010-09-23 10:30:00,36.85,37.15,36.82,36.82,31400.0,29.5135,29.7538,29.4895,29.4895,31400.0
2010-09-23 11:00:00,36.8,36.96,36.77,36.94,11800.0,29.4735,29.6016,29.4494,29.5856,11800.0
2010-09-23 11:30:00,36.93,37.11,36.91,37.1,25800.0,29.5776,29.7218,29.5616,29.7137,25800.0
2010-09-23 12:00:00,37.12,37.17,37.09,37.14,27600.0,29.7298,29.7698,29.7057,29.7458,27600.0
2010-09-23 12:30:00,37.16,37.24,37.15,37.2,14000.0,29.7618,29.8259,29.7538,29.7938,14000.0
2010-09-23 13:00:00,37.2,37.21,37.09,37.14,22000.0,29.7938,29.8018,29.7057,29.7458,22000.0
2010-09-23 13:30:00,37.14,37.17,36.99,37.1,22000.0,29.7458,29.7698,29.6256,29.7137,22000.0
2010-09-23 14:00:00,37.1,37.1,37.01,37.01,17400.0,29.7137,29.7137,29.6417,29.6417,17400.0
2010-09-23 14:30:00,37.03,37.05,36.98,37.01,19800.0,29.6577,29.6737,29.6176,29.6417,19800.0
2010-09-23 15:00:00,37.01,37.02,36.97,36.97,22400.0,29.6417,29.6497,29.6096,29.6096,22400.0
2010-09-23 15:30:00,36.96,36.96,36.77,36.83,53000.0,29.6016,29.6016,29.4494,29.4975,53000.0
2010-09-24 09:30:00,36.89,37.42,36.52,37.42,89400.0,29.5456,29.97,29.2492,29.97,89400.0
2010-09-24 10:00:00,37.41,37.49,37.34,37.43,86400.0,29.962,30.0261,29.906,29.978,86400.0
2010-09-24 10:30:00,37.48,37.68,37.13,37.13,30400.0,30.0181,30.1783,29.7378,29.7378,30400.0
2010-09-24 11:00:00,37.1,37.34,37.09,37.18,21800.0,29.7137,29.906,29.7057,29.7778,21800.0
2010-09-24 11:30:00,37.17,37.22,37.1,37.16,20000.0,29.7698,29.8099,29.7137,29.7618,20000.0
2010-09-24 12:00:00,37.16,37.24,37.09,37.09,9800.0,29.7618,29.8259,29.7057,29.7057,9800.0
2010-09-24 12:30:00,37.09,37.12,36.96,37.01,19400.0,29.7057,29.7298,29.6016,29.6417,19400.0
2010-09-24 13:00:00,37.02,37.12,36.96,37.09,13400.0,29.6497,29.7298,29.6016,29.7057,13400.0
2010-09-24 13:30:00,37.09,37.14,37.09,37.13,34200.0,29.7057,29.7458,29.7057,29.7378,34200.0
2010-09-24 14:00:00,37.13,37.17,37.1,37.15,17600.0,29.7378,29.7698,29.7137,29.7538,17600.0
2010-09-24 14:30:00,37.13,37.2,37.12,37.13,28400.0,29.7378,29.7938,29.7298,29.7378,28400.0
2010-09-24 15:00:00,37.11,37.31,37.08,37.3,203400.0,29.7218,29.8819,29.6977,29.8739,203400.0
2010-09-24 15:30:00,37.3,37.51,37.29,37.38,121400.0,29.8739,30.0421,29.8659,29.938,121400.0
2010-09-27 09:30:00,37.3,37.31,36.95,37.03,20200.0,29.8739,29.8819,29.5936,29.6577,20200.0
2010-09-27 10:00:00,37.08,37.37,37.02,37.3,22800.0,29.6977,29.93,29.6497,29.8739,22800.0
2010-09-27 10:30:00,37.34,37.53,37.32,37.51,12800.0,29.906,30.0581,29.8899,30.0421,12800.0
2010-09-27 11:00:00,37.5,37.57,37.37,37.38,21800.0,30.0341,30.0902,29.93,29.938,21800.0
2010-09-27 11:30:00,37.39,37.47,37.36,37.47,6600.0,29.946,30.0101,29.922,30.0101,6600.0
2010-09-27 12:00:00,37.48,37.53,37.39,37.4,14200.0,30.0181,30.0581,29.946,29.954,14200.0
2010-09-27 12:30:00,37.42,37.51,37.42,37.45,34000.0,29.97,30.0421,29.97,29.9941,34000.0
2010-09-27 13:00:00,37.46,37.5,37.44,37.49,12600.0,30.0021,30.0341,29.9861,30.0261,12600.0
2010-09-27 13:30:00,37.5,37.55,37.47,37.53,20000.0,30.0341,30.0742,30.0101,30.0581,20000.0
2010-09-27 14:00:00,37.54,37.6,37.49,37.56,18400.0,30.0661,30.1142,30.0261,30.0822,18400.0
2010-09-27 14:30:00,37.55,37.58,37.49,37.5,83600.0,30.0742,30.0982,30.0261,30.0341,83600.0
2010-09-27 15:00:00,37.51,37.73,37.51,37.72,111000.0,30.0421,30.2183,30.0421,30.2103,111000.0
2010-09-27 15:30:00,37.7,37.93,37.55,37.6,142400.0,30.1943,30.3785,30.0742,30.1142,142400.0
2010-09-28 09:30:00,37.52,37.6,37.1,37.4,28200.0,30.0501,30.1142,29.7137,29.954,28200.0
2010-09-28 10:00:00,37.3,37.3,37.07,37.18,24200.0,29.8739,29.8739,29.6897,29.7778,24200.0
2010-09-28 10:30:00,37.2,37.33,37.2,37.24,73400.0,29.7938,29.898,29.7938,29.8259,73400.0
2010-09-28 11:00:00,37.26,37.29,37.23,37.27,54400.0,29.8419,29.8659,29.8179,29.8499,54400.0
2010-09-28 11:30:00,37.3,37.33,37.26,37.27,44800.0,29.8739,29.898,29.8419,29.8499,44800.0
2010-09-28 12:00:00,37.28,37.46,37.28,37.36,23600.0,29.8579,30.0021,29.8579,29.922,23600.0
2010-09-28 12:30:00,37.36,37.44,37.34,37.43,30400.0,29.922,29.9861,29.906,29.978,30400.0
2010-09-28 13:00:00,37.48,37.66,37.45,37.61,59600.0,30.0181,30.1623,29.9941,30.1222,59600.0
2010-09-28 13:30:00,37.65,37.65,37.56,37.6,30600.0,30.1542,30.1542,30.0822,30.1142,30600.0
2010-09-28 14:00:00,37.6,37.67,37.54,37.63,20400.0,30.1142,30.1703,30.0661,30.1382,20400.0
2010-09-28 14:30:00,37.63,37.74,37.61,37.74,30200.0,30.1382,30.2263,30.1222,30.2263,30200.0
2010-09-28 15:00:00,37.74,37.75,37.65,37.67,42800.0,30.2263,30.2343,30.1542,30.1703,42800.0
2010-09-28 15:30:00,37.67,37.77,37.61,37.63,66400.0,30.1703,30.2504,30.1222,30.1382,66400.0
2010-09-29 09:30:00,37.6,38.19,37.46,38.18,270800.0,30.1142,30.5867,30.0021,30.5787,270800.0
2010-09-29 10:00:00,38.15,38.45,38.15,38.3,196400.0,30.5547,30.795,30.5547,30.6748,196400.0
2010-09-29 10:30:00,38.3,38.43,38.28,38.43,131000.0,30.6748,30.779,30.6588,30.779,131000.0
2010-09-29 11:00:00,38.44,38.46,38.27,38.4,35000.0,30.787,30.803,30.6508,30.7549,35000.0
2010-09-29 11:30:00,38.38,38.63,38.37,38.61,109800.0,30.7389,30.9391,30.7309,30.9231,109800.0
2010-09-29 12:00:00,38.6,38.68,38.46,38.57,90800.0,30.9151,30.9792,30.803,30.8911,90800.0
2010-09-29 12:30:00,38.58,38.58,38.27,38.4,68800.0,30.8991,30.8991,30.6508,30.7549,68800.0
2010-09-29 13:00:00,38.41,38.72,38.4,38.72,59000.0,30.7629,31.0112,30.7549,31.0112,59000.0
2010-09-29 13:30:00,38.72,38.95,38.58,38.85,109800.0,31.0112,31.1954,30.8991,31.1153,109800.0
2010-09-29 14:00:00,38.85,38.89,38.75,38.75,37200.0,31.1153,31.1474,31.0352,31.0352,37200.0
2010-09-29 14:30:00,38.74,38.95,38.6,38.93,60400.0,31.0272,31.1954,30.9151,31.1794,60400.0
2010-09-29 15:00:00,38.95,38.95,38.58,38.73,108000.0,31.1954,31.1954,30.8991,31.0192,108000.0
2010-09-29 15:30:00,38.72,38.98,38.6,38.93,156400.0,31.0112,31.2195,30.9151,31.1794,156400.0
2010-09-30 09:30:00,39.19,40.2,39.05,39.8,272600.0,31.3876,32.1966,31.2755,31.8762,272600.0
2010-09-30 10:00:00,39.8,40.08,39.67,39.82,307600.0,31.8762,32.1005,31.7721,31.8922,307600.0
2010-09-30 10:30:00,39.85,39.98,39.73,39.74,43800.0,31.9162,32.0204,31.8201,31.8281,43800.0
2010-09-30 11:00:00,39.74,39.8,39.52,39.6,46000.0,31.8281,31.8762,31.6519,31.716,46000.0
2010-09-30 11:30:00,39.56,39.65,39.48,39.49,45000.0,31.684,31.7561,31.6199,31.6279,45000.0
2010-09-30 12:00:00,39.48,39.56,39.38,39.43,60000.0,31.6199,31.684,31.5398,31.5799,60000.0
2010-09-30 12:30:00,39.47,39.65,39.41,39.6,57000.0,31.6119,31.7561,31.5638,31.716,57000.0
2010-09-30 13:00:00,39.6,39.65,39.57,39.63,21400.0,31.716,31.7561,31.692,31.74,21400.0
2010-09-30 13:30:00,39.63,39.63,39.55,39.58,31600.0,31.74,31.74,31.676,31.7,31600.0
2010-09-30 14:00:00,39.58,39.59,39.49,39.52,62400.0,31.7,31.708,31.6279,31.6519,62400.0
2010-09-30 14:30:00,39.52,39.53,39.46,39.49,60400.0,31.6519,31.66,31.6039,31.6279,60400.0
2010-09-30 15:00:00,39.49,39.52,39.45,39.48,158200.0,31.6279,31.6519,31.5959,31.6199,158200.0
2010-09-30 15:30:00,39.46,39.55,39.41,39.54,188000.0,31.6039,31.676,31.5638,31.668,188000.0
2010-10-01 09:30:00,39.83,39.98,39.46,39.6,73400.0,31.9002,32.0204,31.6039,31.716,73400.0
2010-10-01 10:00:00,39.59,39.64,39.02,39.1,62600.0,31.708,31.7481,31.2515,31.3156,62600.0
2010-10-01 10:30:00,39.09,39.09,38.87,38.87,64600.0,31.3076,31.3076,31.1314,31.1314,64600.0
2010-10-01 11:00:00,38.88,39.24,38.71,38.73,78000.0,31.1394,31.4277,31.0032,31.0192,78000.0
2010-10-01 11:30:00,38.73,39.16,38.52,38.91,75800.0,31.0192,31.3636,30.851,31.1634,75800.0
2010-10-01 12:00:00,38.96,39.22,38.92,39.13,44600.0,31.2034,31.4117,31.1714,31.3396,44600.0
2010-10-01 12:30:00,39.13,39.21,39.1,39.17,23000.0,31.3396,31.4037,31.3156,31.3716,23000.0
2010-10-01 13:00:00,39.17,39.29,39.15,39.28,20600.0,31.3716,31.4677,31.3556,31.4597,20600.0
2010-10-01 13:30:00,39.28,39.28,39.04,39.23,93400.0,31.4597,31.4597,31.2675,31.4197,93400.0
2010-10-01 14:00:00,39.23,39.4,39.2,39.22,35800.0,31.4197,31.5558,31.3957,31.4117,35800.0
2010-10-01 14:30:00,39.23,39.52,39.19,39.47,77400.0,31.4197,31.6519,31.3876,31.6119,77400.0
2010-10-01 15:00:00,39.47,39.53,39.22,39.22,62000.0,31.6119,31.66,31.4117,31.4117,62000.0
2010-10-01 15:30:00,39.22,39.36,39.22,39.35,175400.0,31.4117,31.5238,31.4117,31.5158,175400.0
2010-10-04 09:30:00,39.37,39.88,39.29,39.6,44800.0,31.5318,31.9403,31.4677,31.716,44800.0
2010-10-04 10:00:00,39.6,39.66,39.41,39.44,26800.0,31.716,31.7641,31.5638,31.5879,26800.0
2010-10-04 10:30:00,39.42,39.45,39.18,39.42,369800.0,31.5719,31.5959,31.3796,31.5719,369800.0
2010-10-04 11:00:00,39.42,39.42,39.18,39.26,59400.0,31.5719,31.5719,31.3796,31.4437,59400.0
2010-10-04 11:30:00,39.24,39.54,39.22,39.42,20800.0,31.4277,31.668,31.4117,31.5719,20800.0
2010-10-04 12:00:00,39.37,39.45,39.37,39.4,8600.0,31.5318,31.5959,31.5318,31.5558,8600.0
2010-10-04 12:30:00,39.4,39.43,39.34,39.4,16800.0,31.5558,31.5799,31.5078,31.5558,16800.0
2010-10-04 13:00:00,39.4,39.49,39.4,39.43,10800.0,31.5558,31.6279,31.5558,31.5799,10800.0
2010-10-04 13:30:00,39.43,39.43,39.32,39.34,112400.0,31.5799,31.5799,31.4918,31.5078,112400.0
2010-10-04 14:00:00,39.33,39.33,39.2,39.22,17600.0,31.4998,31.4998,31.3957,31.4117,17600.0
2010-10-04 14:30:00,39.22,39.34,39.21,39.33,25800.0,31.4117,31.5078,31.4037,31.4998,25800.0
2010-10-04 15:00:00,39.33,39.45,39.31,39.41,69400.0,31.4998,31.5959,31.4838,31.5638,69400.0
2010-10-04 15:30:00,39.41,39.44,39.21,39.35,140600.0,31.5638,31.5879,31.4037,31.5158,140600.0
2010-10-05 09:30:00,39.63,40.21,39.62,39.99,104800.0,31.74,32.2046,31.732,32.0284,104800.0
2010-10-05 10:00:00,39.98,39.99,39.67,39.92,205600.0,32.0204,32.0284,31.7721,31.9723,205600.0
2010-10-05 10:30:00,39.96,40.09,39.92,40.04,177200.0,32.0043,32.1085,31.9723,32.0684,177200.0
2010-10-05 11:00:00,40.07,40.08,39.98,40.05,34400.0,32.0924,32.1005,32.0204,32.0764,34400.0
2010-10-05 11:30:00,40.02,40.26,40.01,40.25,67000.0,32.0524,32.2446,32.0444,32.2366,67000.0
2010-10-05 12:00:00,40.25,40.87,40.24,40.6,193400.0,32.2366,32.7332,32.2286,32.5169,193400.0
2010-10-05 12:30:00,40.57,40.63,40.49,40.54,57600.0,32.4929,32.541,32.4288,32.4689,57600.0
2010-10-05 13:00:00,40.54,40.88,40.52,40.54,145600.0,32.4689,32.7412,32.4529,32.4689,145600.0
2010-10-05 13:30:00,40.53,40.67,40.5,40.55,113800.0,32.4609,32.573,32.4368,32.4769,113800.0
2010-10-05 14:00:00,40.57,40.63,40.56,40.6,37600.0,32.4929,32.541,32.4849,32.5169,37600.0
2010-10-05 14:30:00,40.6,40.6,40.51,40.56,66800.0,32.5169,32.5169,32.4448,32.4849,66800.0
2010-10-05 15:00:00,40.55,40.65,40.53,40.6,55600.0,32.4769,32.557,32.4609,32.5169,55600.0
2010-10-05 15:30:00,40.6,40.68,40.43,40.54,256800.0,32.5169,32.581,32.3808,32.4689,256800.0
2010-10-06 09:30:00,40.5,40.5,40.2,40.27,27800.0,32.4368,32.4368,32.1966,32.2526,27800.0
2010-10-06 10:00:00,40.25,40.29,40.06,40.06,123600.0,32.2366,32.2686,32.0844,32.0844,123600.0
2010-10-06 10:30:00,40.04,40.2,39.95,40.09,35400.0,32.0684,32.1966,31.9963,32.1085,35400.0
2010-10-06 11:00:00,40.11,40.39,40.11,40.29,34200.0,32.1245,32.3487,32.1245,32.2686,34200.0
2010-10-06 11:30:00,40.31,40.49,40.27,40.49,18200.0,32.2847,32.4288,32.2526,32.4288,18200.0
2010-10-06 12:00:00,40.47,40.56,40.42,40.52,46000.0,32.4128,32.4849,32.3728,32.4529,46000.0
2010-10-06 12:30:00,40.51,40.68,40.47,40.64,23200.0,32.4448,32.581,32.4128,32.549,23200.0
2010-10-06 13:00:00,40.63,40.66,40.47,40.6,25800.0,32.541,32.565,32.4128,32.5169,25800.0
2010-10-06 13:30:00,40.65,40.73,40.53,40.55,24400.0,32.557,32.621,32.4609,32.4769,24400.0
2010-10-06 14:00:00,40.54,40.58,40.45,40.49,54400.0,32.4689,32.5009,32.3968,32.4288,54400.0
2010-10-06 14:30:00,40.49,40.54,40.47,40.49,40600.0,32.4288,32.4689,32.4128,32.4288,40600.0
2010-10-06 15:00:00,40.51,40.54,40.35,40.38,50000.0,32.4448,32.4689,32.3167,32.3407,50000.0
2010-10-06 15:30:00,40.37,40.58,40.36,40.55,51400.0,32.3327,32.5009,32.3247,32.4769,51400.0
2010-10-07 09:30:00,40.74,41.24,40.74,40.99,83600.0,32.6291,33.0295,32.6291,32.8293,83600.0
2010-10-07 10:00:00,41.0,41.08,40.93,41.04,64000.0,32.8373,32.9014,32.7812,32.8693,64000.0
2010-10-07 10:30:00,41.04,41.05,40.98,41.02,36600.0,32.8693,32.8773,32.8213,32.8533,36600.0
2010-10-07 11:00:00,41.02,41.02,40.35,40.74,115200.0,32.8533,32.8533,32.3167,32.6291,115200.0
2010-10-07 11:30:00,40.74,40.82,40.68,40.69,29200.0,32.6291,32.6931,32.581,32.589,29200.0
2010-10-07 12:00:00,40.72,40.76,40.66,40.66,8600.0,32.613,32.6451,32.565,32.565,8600.0
2010-10-07 12:30:00,40.65,40.65,40.45,40.55,94800.0,32.557,32.557,32.3968,32.4769,94800.0
2010-10-07 13:00:00,40.55,40.83,40.54,40.71,32000.0,32.4769,32.7011,32.4689,32.605,32000.0
2010-10-07 13:30:00,40.71,40.72,40.49,40.57,103200.0,32.605,32.613,32.4288,32.4929,103200.0
2010-10-07 14:00:00,40.56,40.66,40.51,40.64,49000.0,32.4849,32.565,32.4448,32.549,49000.0
2010-10-07 14:30:00,40.63,40.65,40.57,40.59,26000.0,32.541,32.557,32.4929,32.5089,26000.0
2010-10-07 15:00:00,40.58,40.61,40.53,40.6,40200.0,32.5009,32.5249,32.4609,32.5169,40200.0
2010-10-07 15:30:00,40.56,40.6,40.38,40.46,126800.0,32.4849,32.5169,32.3407,32.4048,126800.0
2010-10-08 09:30:00,40.47,40.47,40.17,40.42,9800.0,32.4128,32.4128,32.1725,32.3728,9800.0
2010-10-08 10:00:00,40.42,40.5,40.4,40.45,21200.0,32.3728,32.4368,32.3567,32.3968,21200.0
2010-10-08 10:30:00,40.43,40.51,40.38,40.51,29000.0,32.3808,32.4448,32.3407,32.4448,29000.0
2010-10-08 11:00:00,40.53,40.72,40.51,40.58,40200.0,32.4609,32.613,32.4448,32.5009,40200.0
2010-10-08 11:30:00,40.57,40.65,40.55,40.62,24800.0,32.4929,32.557,32.4769,32.5329,24800.0
2010-10-08 12:00:00,40.62,40.7,40.59,40.7,14600.0,32.5329,32.597,32.5089,32.597,14600.0
2010-10-08 12:30:00,40.69,40.95,40.67,40.93,58200.0,32.589,32.7972,32.573,32.7812,58200.0
2010-10-08 13:00:00,40.99,41.15,40.99,41.04,25200.0,32.8293,32.9574,32.8293,32.8693,25200.0
2010-10-08 13:30:00,41.04,41.07,40.88,41.02,39400.0,32.8693,32.8934,32.7412,32.8533,39400.0
2010-10-08 14:00:00,41.05,41.1,40.99,41.1,34000.0,32.8773,32.9174,32.8293,32.9174,34000.0
2010-10-08 14:30:00,41.09,41.1,41.01,41.02,24800.0,32.9094,32.9174,32.8453,32.8533,24800.0
2010-10-08 15:00:00,41.04,41.1,41.01,41.1,34200.0,32.8693,32.9174,32.8453,32.9174,34200.0
2010-10-08 15:30:00,41.1,41.18,41.08,41.1,86600.0,32.9174,32.9815,32.9014,32.9174,86600.0
2010-10-11 09:30:00,41.0,41.24,41.0,41.23,22000.0,32.8373,33.0295,32.8373,33.0215,22000.0
2010-10-11 10:00:00,41.19,41.43,41.19,41.43,18000.0,32.9895,33.1817,32.9895,33.1817,18000.0
2010-10-11 10:30:00,41.48,41.56,41.41,41.55,20000.0,33.2217,33.2858,33.1657,33.2778,20000.0
2010-10-11 11:00:00,41.56,41.56,41.42,41.44,27400.0,33.2858,33.2858,33.1737,33.1897,27400.0
2010-10-11 11:30:00,41.48,41.5,41.4,41.49,40000.0,33.2217,33.2377,33.1577,33.2297,40000.0
2010-10-11 12:00:00,41.49,41.52,41.47,41.5,18800.0,33.2297,33.2538,33.2137,33.2377,18800.0
2010-10-11 12:30:00,41.54,41.83,41.49,41.62,82800.0,33.2698,33.502,33.2297,33.3339,82800.0
2010-10-11 13:00:00,41.61,41.7,41.61,41.66,8800.0,33.3258,33.3979,33.3258,33.3659,8800.0
2010-10-11 13:30:00,41.69,41.74,41.59,41.63,33000.0,33.3899,33.43,33.3098,33.3419,33000.0
2010-10-11 14:00:00,41.67,41.88,41.63,41.85,40400.0,33.3739,33.5421,33.3419,33.5181,40400.0
2010-10-11 14:30:00,41.88,41.88,41.71,41.74,37400.0,33.5421,33.5421,33.4059,33.43,37400.0
2010-10-11 15:00:00,41.74,41.79,41.66,41.77,40000.0,33.43,33.47,33.3659,33.454,40000.0
2010-10-11 15:30:00,41.77,42.01,41.75,41.98,135600.0,33.454,33.6462,33.438,33.6222,135600.0
2010-10-12 09:30:00,41.93,42.05,41.5,41.68,59600.0,33.5821,33.6782,33.2377,33.3819,59600.0
2010-10-12 10:00:00,41.66,42.1,41.65,42.1,80800.0,33.3659,33.7183,33.3579,33.7183,80800.0
2010-10-12 10:30:00,42.1,42.69,41.83,42.57,69200.0,33.7183,34.1908,33.502,34.0947,69200.0
2010-10-12 11:00:00,42.62,42.77,42.35,42.77,89800.0,34.1348,34.2549,33.9185,34.2549,89800.0
2010-10-12 11:30:00,42.81,42.81,42.34,42.54,170600.0,34.2869,34.2869,33.9105,34.0707,170600.0
2010-10-12 12:00:00,42.57,42.59,42.31,42.43,129200.0,34.0947,34.1107,33.8865,33.9826,129200.0
2010-10-12 12:30:00,42.44,42.48,42.23,42.27,70200.0,33.9906,34.0226,33.8224,33.8544,70200.0
2010-10-12 13:00:00,42.25,42.29,42.03,42.04,126400.0,33.8384,33.8705,33.6622,33.6702,126400.0
2010-10-12 13:30:00,42.06,42.2,41.99,41.99,123600.0,33.6863,33.7984,33.6302,33.6302,123600.0
2010-10-12 14:00:00,41.99,42.3,41.93,42.19,63600.0,33.6302,33.8785,33.5821,33.7904,63600.0
2010-10-12 14:30:00,42.22,42.23,42.02,42.13,43000.0,33.8144,33.8224,33.6542,33.7423,43000.0
2010-10-12 15:00:00,42.17,42.3,42.08,42.2,138400.0,33.7744,33.8785,33.7023,33.7984,138400.0
2010-10-12 15:30:00,42.2,42.29,41.87,41.9,222600.0,33.7984,33.8705,33.5341,33.5581,222600.0
2010-10-13 09:30:00,42.07,42.28,41.85,42.18,175800.0,33.6943,33.8625,33.5181,33.7824,175800.0
2010-10-13 10:00:00,42.18,42.22,41.92,41.92,67400.0,33.7824,33.8144,33.5741,33.5741,67400.0
2010-10-13 10:30:00,41.91,41.99,41.69,41.74,61400.0,33.5661,33.6302,33.3899,33.43,61400.0
2010-10-13 11:00:00,41.75,41.89,41.72,41.89,55000.0,33.438,33.5501,33.4139,33.5501,55000.0
2010-10-13 11:30:00,41.86,41.96,41.82,41.84,39000.0,33.5261,33.6062,33.494,33.5101,39000.0
2010-10-13 12:00:00,41.83,42.05,41.83,42.01,64600.0,33.502,33.6782,33.502,33.6462,64600.0
2010-10-13 12:30:00,42.02,42.16,41.95,41.99,83400.0,33.6542,33.7663,33.5982,33.6302,83400.0
2010-10-13 13:00:00,41.99,42.17,41.97,42.12,72000.0,33.6302,33.7744,33.6142,33.7343,72000.0
2010-10-13 13:30:00,42.13,42.24,42.12,42.23,70200.0,33.7423,33.8304,33.7343,33.8224,70200.0
2010-10-13 14:00:00,42.23,42.71,42.13,42.54,166200.0,33.8224,34.2068,33.7423,34.0707,166200.0
2010-10-13 14:30:00,42.54,42.76,42.2,42.2,82000.0,34.0707,34.2469,33.7984,33.7984,82000.0
2010-10-13 15:00:00,42.2,42.36,42.05,42.31,80800.0,33.7984,33.9265,33.6782,33.8865,80800.0
2010-10-13 15:30:00,42.32,42.49,42.29,42.44,142200.0,33.8945,34.0306,33.8705,33.9906,142200.0
2010-10-14 09:30:00,42.35,42.57,42.19,42.34,42600.0,33.9185,34.0947,33.7904,33.9105,42600.0
2010-10-14 10:00:00,42.34,42.51,42.34,42.46,126000.0,33.9105,34.0467,33.9105,34.0066,126000.0
2010-10-14 10:30:00,42.5,42.55,42.45,42.5,175800.0,34.0387,34.0787,33.9986,34.0387,175800.0
2010-10-14 11:00:00,42.5,42.56,42.48,42.5,22000.0,34.0387,34.0867,34.0226,34.0387,22000.0
2010-10-14 11:30:00,42.5,42.7,42.47,42.6,75400.0,34.0387,34.1988,34.0146,34.1187,75400.0
2010-10-14 12:00:00,42.63,42.67,42.57,42.6,63200.0,34.1428,34.1748,34.0947,34.1187,63200.0
2010-10-14 12:30:00,42.6,42.62,42.45,42.57,115800.0,34.1187,34.1348,33.9986,34.0947,115800.0
2010-10-14 13:00:00,42.57,42.57,42.48,42.5,110200.0,34.0947,34.0947,34.0226,34.0387,110200.0
2010-10-14 13:30:00,42.49,42.57,42.48,42.49,135800.0,34.0306,34.0947,34.0226,34.0306,135800.0
2010-10-14 14:00:00,42.5,42.66,42.46,42.65,138200.0,34.0387,34.1668,34.0066,34.1588,138200.0
2010-10-14 14:30:00,42.63,42.81,42.55,42.63,74400.0,34.1428,34.2869,34.0787,34.1428,74400.0
2010-10-14 15:00:00,42.68,42.69,42.6,42.63,197600.0,34.1828,34.1908,34.1187,34.1428,197600.0
2010-10-14 15:30:00,42.63,42.83,42.61,42.81,115000.0,34.1428,34.303,34.1268,34.2869,115000.0
2010-10-15 09:30:00,43.18,43.4,42.86,43.0,136000.0,34.5833,34.7595,34.327,34.4391,136000.0
2010-10-15 10:00:00,42.99,43.02,42.98,42.99,128200.0,34.4311,34.4551,34.4231,34.4311,128200.0
2010-10-15 10:30:00,42.97,43.1,42.94,43.05,129800.0,34.4151,34.5192,34.3911,34.4792,129800.0
2010-10-15 11:00:00,43.05,43.37,43.04,43.36,65600.0,34.4792,34.7354,34.4711,34.7274,65600.0
2010-10-15 11:30:00,43.37,43.5,43.11,43.13,96400.0,34.7354,34.8396,34.5272,34.5432,96400.0
2010-10-15 12:00:00,43.13,43.26,43.04,43.26,116600.0,34.5432,34.6473,34.4711,34.6473,116600.0
2010-10-15 12:30:00,43.25,43.42,43.2,43.33,40200.0,34.6393,34.7755,34.5993,34.7034,40200.0
2010-10-15 13:00:00,43.31,43.48,43.31,43.37,53800.0,34.6874,34.8235,34.6874,34.7354,53800.0
2010-10-15 13:30:00,43.35,43.59,43.34,43.56,127000.0,34.7194,34.9116,34.7114,34.8876,127000.0
2010-10-15 14:00:00,43.57,43.63,43.46,43.6,64400.0,34.8956,34.9437,34.8075,34.9197,64400.0
2010-10-15 14:30:00,43.63,43.73,43.45,43.47,130600.0,34.9437,35.0238,34.7995,34.8155,130600.0
2010-10-15 15:00:00,43.46,43.6,43.43,43.46,84400.0,34.8075,34.9197,34.7835,34.8075,84400.0
2010-10-15 15:30:00,43.47,43.71,43.46,43.65,167600.0,34.8155,35.0078,34.8075,34.9597,167600.0
2010-10-18 09:30:00,43.41,43.52,42.97,43.12,134800.0,34.7675,34.8556,34.4151,34.5352,134800.0
2010-10-18 10:00:00,43.08,43.08,42.65,42.66,115000.0,34.5032,34.5032,34.1588,34.1668,115000.0
2010-10-18 10:30:00,42.67,43.05,42.66,42.88,75200.0,34.1748,34.4792,34.1668,34.343,75200.0
2010-10-18 11:00:00,42.83,42.85,42.58,42.61,103400.0,34.303,34.319,34.1027,34.1268,103400.0
2010-10-18 11:30:00,42.63,42.71,42.6,42.65,35000.0,34.1428,34.2068,34.1187,34.1588,35000.0
2010-10-18 12:00:00,42.65,42.74,42.6,42.68,23200.0,34.1588,34.2309,34.1187,34.1828,23200.0
2010-10-18 12:30:00,42.68,42.73,42.65,42.71,8000.0,34.1828,34.2229,34.1588,34.2068,8000.0
2010-10-18 13:00:00,42.69,42.74,42.68,42.71,17400.0,34.1908,34.2309,34.1828,34.2068,17400.0
2010-10-18 13:30:00,42.69,42.72,42.62,42.63,21600.0,34.1908,34.2149,34.1348,34.1428,21600.0
2010-10-18 14:00:00,42.62,42.72,42.6,42.62,23400.0,34.1348,34.2149,34.1187,34.1348,23400.0
2010-10-18 14:30:00,42.65,42.71,42.43,42.55,131000.0,34.1588,34.2068,33.9826,34.0787,131000.0
2010-10-18 15:00:00,42.55,42.7,42.49,42.69,67200.0,34.0787,34.1988,34.0306,34.1908,67200.0
2010-10-18 15:30:00,42.69,42.97,42.69,42.82,87600.0,34.1908,34.4151,34.1908,34.2949,87600.0
2010-10-19 09:30:00,42.42,42.42,42.09,42.21,77200.0,33.9746,33.9746,33.7103,33.8064,77200.0
2010-10-19 10:00:00,42.21,42.51,42.21,42.51,43000.0,33.8064,34.0467,33.8064,34.0467,43000.0
2010-10-19 10:30:00,42.58,42.64,42.52,42.6,68400.0,34.1027,34.1508,34.0547,34.1187,68400.0
2010-10-19 11:00:00,42.6,42.68,42.52,42.55,61400.0,34.1187,34.1828,34.0547,34.0787,61400.0
2010-10-19 11:30:00,42.57,42.77,42.49,42.76,67600.0,34.0947,34.2549,34.0306,34.2469,67600.0
2010-10-19 12:00:00,42.76,42.76,42.57,42.64,24000.0,34.2469,34.2469,34.0947,34.1508,24000.0
2010-10-19 12:30:00,42.63,42.66,42.55,42.58,63600.0,34.1428,34.1668,34.0787,34.1027,63600.0
2010-10-19 13:00:00,42.59,42.66,42.56,42.56,22200.0,34.1107,34.1668,34.0867,34.0867,22200.0
2010-10-19 13:30:00,42.59,42.59,42.2,42.24,52600.0,34.1107,34.1107,33.7984,33.8304,52600.0
2010-10-19 14:00:00,42.24,42.4,41.99,42.21,82200.0,33.8304,33.9586,33.6302,33.8064,82200.0
2010-10-19 14:30:00,42.18,42.3,42.15,42.27,57800.0,33.7824,33.8785,33.7583,33.8544,57800.0
2010-10-19 15:00:00,42.28,42.31,41.94,41.96,67600.0,33.8625,33.8865,33.5901,33.6062,67600.0
2010-10-19 15:30:00,41.95,42.27,41.9,42.25,77600.0,33.5982,33.8544,33.5581,33.8384,77600.0
2010-10-20 09:30:00,42.27,42.96,42.05,42.77,36600.0,33.8544,34.4071,33.6782,34.2549,36600.0
2010-10-20 10:00:00,42.8,42.99,42.71,42.95,327600.0,34.2789,34.4311,34.2068,34.3991,327600.0
2010-10-20 10:30:00,42.98,43.0,42.75,42.82,44200.0,34.4231,34.4391,34.2389,34.2949,44200.0
2010-10-20 11:00:00,42.85,42.87,42.67,42.75,56400.0,34.319,34.335,34.1748,34.2389,56400.0
2010-10-20 11:30:00,42.77,42.84,42.77,42.8,18600.0,34.2549,34.311,34.2549,34.2789,18600.0
2010-10-20 12:00:00,42.8,42.8,42.72,42.74,42000.0,34.2789,34.2789,34.2149,34.2309,42000.0
2010-10-20 12:30:00,42.74,42.79,42.73,42.74,13400.0,34.2309,34.2709,34.2229,34.2309,13400.0
2010-10-20 13:00:00,42.74,42.82,42.74,42.81,41000.0,34.2309,34.2949,34.2309,34.2869,41000.0
2010-10-20 13:30:00,42.81,42.82,42.49,42.49,29000.0,34.2869,34.2949,34.0306,34.0306,29000.0
2010-10-20 14:00:00,42.49,42.49,42.37,42.49,25800.0,34.0306,34.0306,33.9345,34.0306,25800.0
2010-10-20 14:30:00,42.52,42.66,42.5,42.6,112800.0,34.0547,34.1668,34.0387,34.1187,112800.0
2010-10-20 15:00:00,42.59,42.62,42.47,42.52,69600.0,34.1107,34.1348,34.0146,34.0547,69600.0
2010-10-20 15:30:00,42.56,42.58,42.32,42.46,71000.0,34.0867,34.1027,33.8945,34.0066,71000.0
2010-10-21 09:30:00,42.53,42.84,42.51,42.81,9600.0,34.0627,34.311,34.0467,34.2869,9600.0
2010-10-21 10:00:00,42.78,43.0,42.74,43.0,20400.0,34.2629,34.4391,34.2309,34.4391,20400.0
2010-10-21 10:30:00,42.99,43.0,42.94,42.95,48000.0,34.4311,34.4391,34.3911,34.3991,48000.0
2010-10-21 11:00:00,42.95,42.97,42.62,42.71,26200.0,34.3991,34.4151,34.1348,34.2068,26200.0
2010-10-21 11:30:00,42.71,42.74,42.46,42.71,62000.0,34.2068,34.2309,34.0066,34.2068,62000.0
2010-10-21 12:00:00,42.74,42.96,42.72,42.95,31600.0,34.2309,34.4071,34.2149,34.3991,31600.0
2010-10-21 12:30:00,42.93,42.93,42.76,42.81,37400.0,34.383,34.383,34.2469,34.2869,37400.0
2010-10-21 13:00:00,42.81,42.83,42.72,42.74,11400.0,34.2869,34.303,34.2149,34.2309,11400.0
2010-10-21 13:30:00,42.72,42.72,42.48,42.48,18200.0,34.2149,34.2149,34.0226,34.0226,18200.0
2010-10-21 14:00:00,42.45,42.62,42.45,42.62,25600.0,33.9986,34.1348,33.9986,34.1348,25600.0
2010-10-21 14:30:00,42.66,42.95,42.66,42.93,11800.0,34.1668,34.3991,34.1668,34.383,11800.0
2010-10-21 15:00:00,42.9,42.99,42.77,42.83,78800.0,34.359,34.4311,34.2549,34.303,78800.0
2010-10-21 15:30:00,42.84,42.97,42.79,42.91,40000.0,34.311,34.4151,34.2709,34.367,40000.0
2010-10-22 09:30:00,42.79,43.0,42.79,42.88,84200.0,34.2709,34.4391,34.2709,34.343,84200.0
2010-10-22 10:00:00,42.75,42.87,42.69,42.77,11000.0,34.2389,34.335,34.1908,34.2549,11000.0
2010-10-22 10:30:00,42.77,42.77,42.67,42.7,11600.0,34.2549,34.2549,34.1748,34.1988,11600.0
2010-10-22 11:00:00,42.68,42.71,42.54,42.6,114000.0,34.1828,34.2068,34.0707,34.1187,114000.0
2010-10-22 11:30:00,42.6,42.99,42.6,42.88,36400.0,34.1187,34.4311,34.1187,34.343,36400.0
2010-10-22 12:00:00,42.84,42.84,42.75,42.78,4000.0,34.311,34.311,34.2389,34.2629,4000.0
2010-10-22 12:30:00,42.79,42.81,42.76,42.77,8400.0,34.2709,34.2869,34.2469,34.2549,8400.0
2010-10-22 13:00:00,42.75,42.83,42.74,42.79,5800.0,34.2389,34.303,34.2309,34.2709,5800.0
2010-10-22 13:30:00,42.8,42.84,42.72,42.73,12000.0,34.2789,34.311,34.2149,34.2229,12000.0
2010-10-22 14:00:00,42.7,42.79,42.66,42.68,12600.0,34.1988,34.2709,34.1668,34.1828,12600.0
2010-10-22 14:30:00,42.68,42.72,42.62,42.63,15000.0,34.1828,34.2149,34.1348,34.1428,15000.0
2010-10-22 15:00:00,42.64,42.74,42.62,42.66,13400.0,34.1508,34.2309,34.1348,34.1668,13400.0
2010-10-22 15:30:00,42.66,42.72,42.6,42.67,36200.0,34.1668,34.2149,34.1187,34.1748,36200.0
2010-10-25 09:30:00,42.84,43.0,42.81,43.0,158000.0,34.311,34.4391,34.2869,34.4391,158000.0
2010-10-25 10:00:00,43.0,43.0,42.9,42.92,136600.0,34.4391,34.4391,34.359,34.375,136600.0
2010-10-25 10:30:00,42.94,42.94,42.68,42.88,64200.0,34.3911,34.3911,34.1828,34.343,64200.0
2010-10-25 11:00:00,42.9,42.9,42.64,42.66,63200.0,34.359,34.359,34.1508,34.1668,63200.0
2010-10-25 11:30:00,42.67,42.73,42.63,42.71,23600.0,34.1748,34.2229,34.1428,34.2068,23600.0
2010-10-25 12:00:00,42.74,42.74,42.64,42.65,31800.0,34.2309,34.2309,34.1508,34.1588,31800.0
2010-10-25 12:30:00,42.67,42.7,42.53,42.58,47800.0,34.1748,34.1988,34.0627,34.1027,47800.0
2010-10-25 13:00:00,42.57,42.6,42.56,42.59,8200.0,34.0947,34.1187,34.0867,34.1107,8200.0
2010-10-25 13:30:00,42.59,42.59,42.43,42.45,22200.0,34.1107,34.1107,33.9826,33.9986,22200.0
2010-10-25 14:00:00,42.45,42.54,42.45,42.52,8000.0,33.9986,34.0707,33.9986,34.0547,8000.0
2010-10-25 14:30:00,42.52,42.65,42.48,42.57,35400.0,34.0547,34.1588,34.0226,34.0947,35400.0
2010-10-25 15:00:00,42.6,42.65,42.49,42.5,74200.0,34.1187,34.1588,34.0306,34.0387,74200.0
2010-10-25 15:30:00,42.49,42.49,42.16,42.41,141600.0,34.0306,34.0306,33.7663,33.9666,141600.0
2010-10-26 09:30:00,42.23,42.38,41.83,42.38,34200.0,33.8224,33.9425,33.502,33.9425,34200.0
2010-10-26 10:00:00,42.43,42.52,42.11,42.13,372600.0,33.9826,34.0547,33.7263,33.7423,372600.0
2010-10-26 10:30:00,42.13,42.55,42.09,42.54,108800.0,33.7423,34.0787,33.7103,34.0707,108800.0
2010-10-26 11:00:00,42.55,42.59,42.48,42.5,42600.0,34.0787,34.1107,34.0226,34.0387,42600.0
2010-10-26 11:30:00,42.51,42.7,42.42,42.52,54400.0,34.0467,34.1988,33.9746,34.0547,54400.0
2010-10-26 12:00:00,42.52,42.55,42.48,42.54,33400.0,34.0547,34.0787,34.0226,34.0707,33400.0
2010-10-26 12:30:00,42.54,42.55,42.52,42.55,22600.0,34.0707,34.0787,34.0547,34.0787,22600.0
2010-10-26 13:00:00,42.55,42.76,42.55,42.7,22200.0,34.0787,34.2469,34.0787,34.1988,22200.0
2010-10-26 13:30:00,42.7,42.85,42.7,42.74,19800.0,34.1988,34.319,34.1988,34.2309,19800.0
2010-10-26 14:00:00,42.76,42.99,42.74,42.94,31000.0,34.2469,34.4311,34.2309,34.3911,31000.0
2010-10-26 14:30:00,42.95,42.95,42.77,42.77,33200.0,34.3991,34.3991,34.2549,34.2549,33200.0
2010-10-26 15:00:00,42.77,42.86,42.76,42.86,42600.0,34.2549,34.327,34.2469,34.327,42600.0
2010-10-26 15:30:00,42.85,42.88,42.59,42.78,122200.0,34.319,34.343,34.1107,34.2629,122200.0
2010-10-27 09:30:00,42.43,42.7,42.43,42.63,16600.0,33.9826,34.1988,33.9826,34.1428,16600.0
2010-10-27 10:00:00,42.66,42.66,42.25,42.26,23000.0,34.1668,34.1668,33.8384,33.8464,23000.0
2010-10-27 10:30:00,42.27,42.47,42.23,42.41,28200.0,33.8544,34.0146,33.8224,33.9666,28200.0
2010-10-27 11:00:00,42.38,42.54,42.38,42.5,29400.0,33.9425,34.0707,33.9425,34.0387,29400.0
2010-10-27 11:30:00,42.51,42.63,42.45,42.52,17200.0,34.0467,34.1428,33.9986,34.0547,17200.0
2010-10-27 12:00:00,42.54,42.63,42.53,42.62,11800.0,34.0707,34.1428,34.0627,34.1348,11800.0
2010-10-27 12:30:00,42.63,42.63,42.59,42.6,35000.0,34.1428,34.1428,34.1107,34.1187,35000.0
2010-10-27 13:00:00,42.6,42.62,42.52,42.56,61400.0,34.1187,34.1348,34.0547,34.0867,61400.0
2010-10-27 13:30:00,42.55,42.57,42.5,42.56,17800.0,34.0787,34.0947,34.0387,34.0867,17800.0
2010-10-27 14:00:00,42.55,42.64,42.54,42.63,21600.0,34.0787,34.1508,34.0707,34.1428,21600.0
2010-10-27 14:30:00,42.63,42.72,42.57,42.69,27600.0,34.1428,34.2149,34.0947,34.1908,27600.0
2010-10-27 15:00:00,42.69,43.13,42.69,42.97,227200.0,34.1908,34.5432,34.1908,34.4151,227200.0
2010-10-27 15:30:00,42.95,42.97,42.78,42.87,119200.0,34.3991,34.4151,34.2629,34.335,119200.0
2010-10-28 09:30:00,44.0,44.73,43.52,43.69,674000.0,35.24,35.8247,34.8556,34.9917,674000.0
2010-10-28 10:00:00,43.7,43.99,43.24,43.5,196800.0,34.9997,35.232,34.6313,34.8396,196800.0
2010-10-28 10:30:00,43.5,43.64,43.43,43.52,132800.0,34.8396,34.9517,34.7835,34.8556,132800.0
2010-10-28 11:00:00,43.54,43.88,43.26,43.72,304200.0,34.8716,35.1439,34.6473,35.0158,304200.0
2010-10-28 11:30:00,43.7,44.12,43.65,43.91,188600.0,34.9997,35.3361,34.9597,35.1679,188600.0
2010-10-28 12:00:00,43.91,43.91,43.56,43.79,50800.0,35.1679,35.1679,34.8876,35.0718,50800.0
2010-10-28 12:30:00,43.78,44.36,43.77,44.24,293800.0,35.0638,35.5283,35.0558,35.4322,293800.0
2010-10-28 13:00:00,44.22,44.41,44.13,44.31,188000.0,35.4162,35.5684,35.3441,35.4883,188000.0
2010-10-28 13:30:00,44.29,44.51,44.25,44.33,71000.0,35.4723,35.6485,35.4402,35.5043,71000.0
2010-10-28 14:00:00,44.35,44.35,43.93,43.93,73200.0,35.5203,35.5203,35.184,35.184,73200.0
2010-10-28 14:30:00,43.93,43.97,43.6,43.69,174000.0,35.184,35.216,34.9197,34.9917,174000.0
2010-10-28 15:00:00,43.71,44.0,43.71,43.76,210800.0,35.0078,35.24,35.0078,35.0478,210800.0
2010-10-28 15:30:00,43.76,43.99,43.7,43.85,182200.0,35.0478,35.232,34.9997,35.1199,182200.0
2010-10-29 09:30:00,43.65,44.25,43.37,44.24,91800.0,34.9597,35.4402,34.7354,35.4322,91800.0
2010-10-29 10:00:00,44.23,44.25,43.81,43.99,122600.0,35.4242,35.4402,35.0878,35.232,122600.0
2010-10-29 10:30:00,43.98,44.1,43.95,44.02,66400.0,35.224,35.3201,35.2,35.256,66400.0
2010-10-29 11:00:00,44.02,44.15,43.99,44.11,52000.0,35.256,35.3602,35.232,35.3281,52000.0
2010-10-29 11:30:00,44.13,44.38,43.99,44.2,65800.0,35.3441,35.5444,35.232,35.4002,65800.0
2010-10-29 12:00:00,44.2,44.25,44.08,44.19,29400.0,35.4002,35.4402,35.3041,35.3922,29400.0
2010-10-29 12:30:00,44.2,44.47,44.18,44.36,49000.0,35.4002,35.6164,35.3842,35.5283,49000.0
2010-10-29 13:00:00,44.35,44.35,43.9,44.09,76200.0,35.5203,35.5203,35.1599,35.3121,76200.0
2010-10-29 13:30:00,44.09,44.17,44.05,44.17,31400.0,35.3121,35.3762,35.2801,35.3762,31400.0
2010-10-29 14:00:00,44.17,44.48,44.17,44.48,45400.0,35.3762,35.6245,35.3762,35.6245,45400.0
2010-10-29 14:30:00,44.45,44.56,44.32,44.38,49800.0,35.6004,35.6885,35.4963,35.5444,49800.0
2010-10-29 15:00:00,44.38,44.5,44.32,44.49,82000.0,35.5444,35.6405,35.4963,35.6325,82000.0
2010-10-29 15:30:00,44.49,44.51,44.18,44.2,120200.0,35.6325,35.6485,35.3842,35.4002,120200.0
2010-11-01 09:30:00,44.41,44.92,44.34,44.45,69800.0,35.5684,35.9769,35.5123,35.6004,69800.0
2010-11-01 10:00:00,44.46,44.75,44.46,44.66,69800.0,35.6084,35.8407,35.6084,35.7686,69800.0
2010-11-01 10:30:00,44.66,44.8,44.63,44.7,45800.0,35.7686,35.8807,35.7446,35.8007,45800.0
2010-11-01 11:00:00,44.7,44.7,44.5,44.52,51200.0,35.8007,35.8007,35.6405,35.6565,51200.0
2010-11-01 11:30:00,44.5,44.52,44.39,44.43,67800.0,35.6405,35.6565,35.5524,35.5844,67800.0
2010-11-01 12:00:00,44.43,44.58,44.43,44.54,50200.0,35.5844,35.7045,35.5844,35.6725,50200.0
2010-11-01 12:30:00,44.54,44.54,44.45,44.51,17200.0,35.6725,35.6725,35.6004,35.6485,17200.0
2010-11-01 13:00:00,44.52,44.7,44.48,44.65,49600.0,35.6565,35.8007,35.6245,35.7606,49600.0
2010-11-01 13:30:00,44.65,44.65,44.57,44.59,56800.0,35.7606,35.7606,35.6965,35.7126,56800.0
2010-11-01 14:00:00,44.59,44.63,44.48,44.5,39400.0,35.7126,35.7446,35.6245,35.6405,39400.0
2010-11-01 14:30:00,44.49,44.52,44.41,44.41,64600.0,35.6325,35.6565,35.5684,35.5684,64600.0
2010-11-01 15:00:00,44.41,44.44,44.04,44.16,68600.0,35.5684,35.5924,35.2721,35.3682,68600.0
2010-11-01 15:30:00,44.15,44.21,43.99,44.11,103400.0,35.3602,35.4082,35.232,35.3281,103400.0
2010-11-02 09:30:00,44.39,44.73,44.34,44.41,54000.0,35.5524,35.8247,35.5123,35.5684,54000.0
2010-11-02 10:00:00,44.4,44.41,44.0,44.05,40600.0,35.5604,35.5684,35.24,35.2801,40600.0
2010-11-02 10:30:00,44.04,44.4,44.02,44.34,30800.0,35.2721,35.5604,35.256,35.5123,30800.0
2010-11-02 11:00:00,44.36,44.49,44.35,44.44,30800.0,35.5283,35.6325,35.5203,35.5924,30800.0
2010-11-02 11:30:00,44.41,44.59,44.39,44.55,28200.0,35.5684,35.7126,35.5524,35.6805,28200.0
2010-11-02 12:00:00,44.55,44.55,44.39,44.51,22400.0,35.6805,35.6805,35.5524,35.6485,22400.0
2010-11-02 12:30:00,44.47,44.65,44.46,44.6,38200.0,35.6164,35.7606,35.6084,35.7206,38200.0
2010-11-02 13:00:00,44.61,44.63,44.48,44.51,31800.0,35.7286,35.7446,35.6245,35.6485,31800.0
2010-11-02 13:30:00,44.53,44.61,44.51,44.52,36600.0,35.6645,35.7286,35.6485,35.6565,36600.0
2010-11-02 14:00:00,44.51,44.62,44.45,44.5,24800.0,35.6485,35.7366,35.6004,35.6405,24800.0
2010-11-02 14:30:00,44.5,44.55,44.35,44.47,46000.0,35.6405,35.6805,35.5203,35.6164,46000.0
2010-11-02 15:00:00,44.49,44.66,44.48,44.66,113400.0,35.6325,35.7686,35.6245,35.7686,113400.0
2010-11-02 15:30:00,44.66,44.69,44.62,44.65,104200.0,35.7686,35.7926,35.7366,35.7606,104200.0
2010-11-03 09:30:00,44.77,44.77,44.46,44.49,34800.0,35.8567,35.8567,35.6084,35.6325,34800.0
2010-11-03 10:00:00,44.51,44.56,44.43,44.44,30600.0,35.6485,35.6885,35.5844,35.5924,30600.0
2010-11-03 10:30:00,44.43,44.6,44.2,44.57,52000.0,35.5844,35.7206,35.4002,35.6965,52000.0
2010-11-03 11:00:00,44.53,44.6,44.02,44.02,77400.0,35.6645,35.7206,35.256,35.256,77400.0
2010-11-03 11:30:00,43.99,44.13,43.8,43.86,61200.0,35.232,35.3441,35.0798,35.1279,61200.0
2010-11-03 12:00:00,43.89,44.23,43.89,44.13,54600.0,35.1519,35.4242,35.1519,35.3441,54600.0
2010-11-03 12:30:00,44.13,44.24,44.11,44.19,16000.0,35.3441,35.4322,35.3281,35.3922,16000.0
2010-11-03 13:00:00,44.18,44.29,44.18,44.28,29600.0,35.3842,35.4723,35.3842,35.4643,29600.0
2010-11-03 13:30:00,44.31,44.52,44.31,44.31,24200.0,35.4883,35.6565,35.4883,35.4883,24200.0
2010-11-03 14:00:00,44.31,44.65,44.25,44.52,74200.0,35.4883,35.7606,35.4402,35.6565,74200.0
2010-11-03 14:30:00,44.53,45.0,44.44,45.0,128600.0,35.6645,36.0409,35.5924,36.0409,128600.0
2010-11-03 15:00:00,45.0,45.0,44.79,44.79,111200.0,36.0409,36.0409,35.8727,35.8727,111200.0
2010-11-03 15:30:00,44.8,44.9,44.74,44.87,81200.0,35.8807,35.9608,35.8327,35.9368,81200.0
2010-11-04 09:30:00,45.02,45.15,44.85,44.98,249000.0,36.0569,36.1611,35.9208,36.0249,249000.0
2010-11-04 10:00:00,44.98,45.0,44.77,44.87,93800.0,36.0249,36.0409,35.8567,35.9368,93800.0
2010-11-04 10:30:00,44.9,45.0,44.84,44.99,62200.0,35.9608,36.0409,35.9128,36.0329,62200.0
2010-11-04 11:00:00,44.99,45.0,44.91,44.95,40600.0,36.0329,36.0409,35.9688,36.0009,40600.0
2010-11-04 11:30:00,44.97,44.97,44.68,44.73,45600.0,36.0169,36.0169,35.7846,35.8247,45600.0
2010-11-04 12:00:00,44.7,44.88,44.7,44.88,28200.0,35.8007,35.9448,35.8007,35.9448,28200.0
2010-11-04 12:30:00,44.88,44.96,44.83,44.94,24400.0,35.9448,36.0089,35.9048,35.9929,24400.0
2010-11-04 13:00:00,44.95,44.99,44.9,44.98,48000.0,36.0009,36.0329,35.9608,36.0249,48000.0
2010-11-04 13:30:00,44.98,44.98,44.92,44.96,52800.0,36.0249,36.0249,35.9769,36.0089,52800.0
2010-11-04 14:00:00,44.96,44.99,44.93,44.95,79200.0,36.0089,36.0329,35.9849,36.0009,79200.0
2010-11-04 14:30:00,44.95,45.1,44.95,45.0,235600.0,36.0009,36.121,36.0009,36.0409,235600.0
2010-11-04 15:00:00,45.02,45.02,44.99,45.02,79600.0,36.0569,36.0569,36.0329,36.0569,79600.0
2010-11-04 15:30:00,45.02,45.02,44.95,45.0,113600.0,36.0569,36.0569,36.0009,36.0409,113600.0
2010-11-05 09:30:00,45.0,45.04,44.88,44.99,120600.0,36.0409,36.073,35.9448,36.0329,120600.0
2010-11-05 10:00:00,45.0,45.02,44.79,44.99,45600.0,36.0409,36.0569,35.8727,36.0329,45600.0
2010-11-05 10:30:00,44.99,45.0,44.81,44.91,56800.0,36.0329,36.0409,35.8888,35.9688,56800.0
2010-11-05 11:00:00,44.92,45.02,44.9,44.96,61800.0,35.9769,36.0569,35.9608,36.0089,61800.0
2010-11-05 11:30:00,44.96,44.96,44.57,44.69,45600.0,36.0089,36.0089,35.6965,35.7926,45600.0
2010-11-05 12:00:00,44.68,44.7,44.52,44.56,35000.0,35.7846,35.8007,35.6565,35.6885,35000.0
2010-11-05 12:30:00,44.56,44.83,44.56,44.78,42600.0,35.6885,35.9048,35.6885,35.8647,42600.0
2010-11-05 13:00:00,44.79,44.93,44.72,44.76,42800.0,35.8727,35.9849,35.8167,35.8487,42800.0
2010-11-05 13:30:00,44.76,44.99,44.71,44.98,51000.0,35.8487,36.0329,35.8087,36.0249,51000.0
2010-11-05 14:00:00,44.98,44.99,44.91,44.91,33800.0,36.0249,36.0329,35.9688,35.9688,33800.0
2010-11-05 14:30:00,44.89,44.98,44.84,44.86,35400.0,35.9528,36.0249,35.9128,35.9288,35400.0
2010-11-05 15:00:00,44.84,44.92,44.74,44.76,31800.0,35.9128,35.9769,35.8327,35.8487,31800.0
2010-11-05 15:30:00,44.77,45.05,44.74,45.0,163200.0,35.8567,36.081,35.8327,36.0409,163200.0
2010-11-08 09:30:00,44.85,45.05,44.71,44.93,111600.0,35.9208,36.081,35.8087,35.9849,111600.0
2010-11-08 10:00:00,44.93,44.99,44.91,44.98,52000.0,35.9849,36.0329,35.9688,36.0249,52000.0
2010-11-08 10:30:00,44.98,45.0,44.94,44.99,57400.0,36.0249,36.0409,35.9929,36.0329,57400.0
2010-11-08 11:00:00,45.0,45.09,44.98,44.99,101000.0,36.0409,36.113,36.0249,36.0329,101000.0
2010-11-08 11:30:00,45.0,45.06,44.93,45.02,46200.0,36.0409,36.089,35.9849,36.0569,46200.0
2010-11-08 12:00:00,45.02,45.25,45.02,45.16,98000.0,36.0569,36.2412,36.0569,36.1691,98000.0
2010-11-08 12:30:00,45.16,45.24,45.16,45.24,12800.0,36.1691,36.2331,36.1691,36.2331,12800.0
2010-11-08 13:00:00,45.24,45.47,45.22,45.42,39400.0,36.2331,36.4174,36.2171,36.3773,39400.0
2010-11-08 13:30:00,45.39,45.4,45.32,45.4,45000.0,36.3533,36.3613,36.2972,36.3613,45000.0
2010-11-08 14:00:00,45.41,45.44,45.37,45.38,25200.0,36.3693,36.3933,36.3373,36.3453,25200.0
2010-11-08 14:30:00,45.37,45.43,45.28,45.36,75800.0,36.3373,36.3853,36.2652,36.3293,75800.0
2010-11-08 15:00:00,45.34,45.38,45.27,45.35,73600.0,36.3132,36.3453,36.2572,36.3212,73600.0
2010-11-08 15:30:00,45.38,45.6,45.37,45.58,97200.0,36.3453,36.5215,36.3373,36.5055,97200.0
2010-11-09 09:30:00,45.62,45.85,45.39,45.62,40800.0,36.5375,36.7217,36.3533,36.5375,40800.0
2010-11-09 10:00:00,45.62,45.62,45.34,45.44,38000.0,36.5375,36.5375,36.3132,36.3933,38000.0
2010-11-09 10:30:00,45.43,45.52,45.41,45.5,32600.0,36.3853,36.4574,36.3693,36.4414,32600.0
2010-11-09 11:00:00,45.5,45.59,45.5,45.58,27800.0,36.4414,36.5135,36.4414,36.5055,27800.0
2010-11-09 11:30:00,45.58,45.94,45.57,45.69,31600.0,36.5055,36.7938,36.4974,36.5936,31600.0
2010-11-09 12:00:00,45.67,45.75,45.63,45.63,24000.0,36.5775,36.6416,36.5455,36.5455,24000.0
2010-11-09 12:30:00,45.65,45.66,45.16,45.26,56200.0,36.5615,36.5695,36.1691,36.2492,56200.0
2010-11-09 13:00:00,45.26,45.6,45.26,45.51,20000.0,36.2492,36.5215,36.2492,36.4494,20000.0
2010-11-09 13:30:00,45.51,45.57,45.24,45.32,34000.0,36.4494,36.4974,36.2331,36.2972,34000.0
2010-11-09 14:00:00,45.32,45.36,45.27,45.36,44000.0,36.2972,36.3293,36.2572,36.3293,44000.0
2010-11-09 14:30:00,45.36,45.47,45.27,45.32,58600.0,36.3293,36.4174,36.2572,36.2972,58600.0
2010-11-09 15:00:00,45.34,45.35,45.03,45.07,26200.0,36.3132,36.3212,36.065,36.097,26200.0
2010-11-09 15:30:00,45.06,45.07,44.9,44.94,81200.0,36.089,36.097,35.9608,35.9929,81200.0
2010-11-10 09:30:00,44.93,44.93,44.05,44.13,79000.0,35.9849,35.9849,35.2801,35.3441,79000.0
2010-11-10 10:00:00,44.13,44.22,43.94,44.01,64000.0,35.3441,35.4162,35.192,35.248,64000.0
2010-11-10 10:30:00,44.05,44.4,43.88,44.4,67400.0,35.2801,35.5604,35.1439,35.5604,67400.0
2010-11-10 11:00:00,44.43,44.46,44.3,44.34,80200.0,35.5844,35.6084,35.4803,35.5123,80200.0
2010-11-10 11:30:00,44.33,44.35,44.05,44.26,93000.0,35.5043,35.5203,35.2801,35.4483,93000.0
2010-11-10 12:00:00,44.27,44.29,43.81,43.81,135800.0,35.4563,35.4723,35.0878,35.0878,135800.0
2010-11-10 12:30:00,43.81,44.01,43.8,44.01,113400.0,35.0878,35.248,35.0798,35.248,113400.0
2010-11-10 13:00:00,44.0,44.02,43.89,43.9,53800.0,35.24,35.256,35.1519,35.1599,53800.0
2010-11-10 13:30:00,43.9,43.95,43.83,43.91,140800.0,35.1599,35.2,35.1039,35.1679,140800.0
2010-11-10 14:00:00,43.91,44.0,43.88,43.89,142000.0,35.1679,35.24,35.1439,35.1519,142000.0
2010-11-10 14:30:00,43.88,43.95,43.45,43.68,271600.0,35.1439,35.2,34.7995,34.9837,271600.0
2010-11-10 15:00:00,43.7,43.98,43.7,43.94,163200.0,34.9997,35.224,34.9997,35.192,163200.0
2010-11-10 15:30:00,43.95,43.97,43.83,43.87,253200.0,35.2,35.216,35.1039,35.1359,253200.0
2010-11-11 09:30:00,43.66,44.44,43.66,43.94,132600.0,34.9677,35.5924,34.9677,35.192,132600.0
2010-11-11 10:00:00,43.97,44.24,43.92,44.15,217000.0,35.216,35.4322,35.1759,35.3602,217000.0
2010-11-11 10:30:00,44.18,44.26,43.97,44.18,138800.0,35.3842,35.4483,35.216,35.3842,138800.0
2010-11-11 11:00:00,44.17,44.26,44.1,44.2,201400.0,35.3762,35.4483,35.3201,35.4002,201400.0
2010-11-11 11:30:00,44.22,44.37,44.07,44.09,91400.0,35.4162,35.5364,35.2961,35.3121,91400.0
2010-11-11 12:00:00,44.08,44.22,44.03,44.17,131400.0,35.3041,35.4162,35.264,35.3762,131400.0
2010-11-11 12:30:00,44.17,44.41,44.17,44.37,71400.0,35.3762,35.5684,35.3762,35.5364,71400.0
2010-11-11 13:00:00,44.38,44.58,44.35,44.53,61000.0,35.5444,35.7045,35.5203,35.6645,61000.0
2010-11-11 13:30:00,44.58,44.66,44.45,44.51,84400.0,35.7045,35.7686,35.6004,35.6485,84400.0
2010-11-11 14:00:00,44.49,44.62,44.49,44.59,124400.0,35.6325,35.7366,35.6325,35.7126,124400.0
2010-11-11 14:30:00,44.58,44.64,44.47,44.58,129400.0,35.7045,35.7526,35.6164,35.7045,129400.0
2010-11-11 15:00:00,44.58,44.87,44.58,44.77,141000.0,35.7045,35.9368,35.7045,35.8567,141000.0
2010-11-11 15:30:00,44.79,44.79,44.65,44.68,299800.0,35.8727,35.8727,35.7606,35.7846,299800.0
2010-11-12 09:30:00,44.48,44.48,44.08,44.29,88000.0,35.6245,35.6245,35.3041,35.4723,88000.0
2010-11-12 10:00:00,44.29,44.31,44.1,44.12,113400.0,35.4723,35.4883,35.3201,35.3361,113400.0
2010-11-12 10:30:00,44.11,44.18,44.05,44.05,67000.0,35.3281,35.3842,35.2801,35.2801,67000.0
2010-11-12 11:00:00,44.05,44.1,43.96,44.0,201800.0,35.2801,35.3201,35.208,35.24,201800.0
2010-11-12 11:30:00,44.0,44.28,43.96,43.96,62200.0,35.24,35.4643,35.208,35.208,62200.0
2010-11-12 12:00:00,43.93,43.97,43.72,43.75,91800.0,35.184,35.216,35.0158,35.0398,91800.0
2010-11-12 12:30:00,43.76,43.85,43.76,43.8,100200.0,35.0478,35.1199,35.0478,35.0798,100200.0
2010-11-12 13:00:00,43.79,43.84,43.72,43.78,65800.0,35.0718,35.1119,35.0158,35.0638,65800.0
2010-11-12 13:30:00,43.8,43.81,43.57,43.63,59000.0,35.0798,35.0878,34.8956,34.9437,59000.0
2010-11-12 14:00:00,43.6,43.92,43.6,43.87,121600.0,34.9197,35.1759,34.9197,35.1359,121600.0
2010-11-12 14:30:00,43.83,43.85,43.75,43.83,47200.0,35.1039,35.1199,35.0398,35.1039,47200.0
2010-11-12 15:00:00,43.83,43.84,43.76,43.81,111400.0,35.1039,35.1119,35.0478,35.0878,111400.0
2010-11-12 15:30:00,43.8,43.83,43.71,43.74,125400.0,35.0798,35.1039,35.0078,35.0318,125400.0
2010-11-15 09:30:00,43.93,44.09,43.7,43.74,25400.0,35.184,35.3121,34.9997,35.0318,25400.0
2010-11-15 10:00:00,43.72,43.97,43.71,43.79,42000.0,35.0158,35.216,35.0078,35.0718,42000.0
2010-11-15 10:30:00,43.76,43.96,43.75,43.93,23000.0,35.0478,35.208,35.0398,35.184,23000.0
2010-11-15 11:00:00,43.93,44.0,43.84,43.85,57200.0,35.184,35.24,35.1119,35.1199,57200.0
2010-11-15 11:30:00,43.87,44.12,43.87,43.97,42200.0,35.1359,35.3361,35.1359,35.216,42200.0
2010-11-15 12:00:00,43.97,43.99,43.91,43.95,23400.0,35.216,35.232,35.1679,35.2,23400.0
2010-11-15 12:30:00,43.95,44.1,43.9,44.0,49200.0,35.2,35.3201,35.1599,35.24,49200.0
2010-11-15 13:00:00,44.0,44.09,43.95,44.07,12200.0,35.24,35.3121,35.2,35.2961,12200.0
2010-11-15 13:30:00,44.04,44.07,43.93,43.98,12400.0,35.2721,35.2961,35.184,35.224,12400.0
2010-11-15 14:00:00,43.97,44.05,43.87,43.93,24000.0,35.216,35.2801,35.1359,35.184,24000.0
2010-11-15 14:30:00,43.93,43.93,43.77,43.81,66600.0,35.184,35.184,35.0558,35.0878,66600.0
2010-11-15 15:00:00,43.79,43.83,43.52,43.58,45800.0,35.0718,35.1039,34.8556,34.9036,45800.0
2010-11-15 15:30:00,43.56,43.58,43.29,43.4,117400.0,34.8876,34.9036,34.6714,34.7595,117400.0
2010-11-16 09:30:00,43.12,43.9,42.37,43.9,134800.0,34.5352,35.1599,33.9345,35.1599,134800.0
2010-11-16 10:00:00,43.84,43.9,43.62,43.69,65200.0,35.1119,35.1599,34.9357,34.9917,65200.0
2010-11-16 10:30:00,43.72,43.72,43.09,43.15,48200.0,35.0158,35.0158,34.5112,34.5592,48200.0
2010-11-16 11:00:00,43.13,43.13,42.58,42.97,74400.0,34.5432,34.5432,34.1027,34.4151,74400.0
2010-11-16 11:30:00,42.99,43.07,42.4,42.68,79200.0,34.4311,34.4952,33.9586,34.1828,79200.0
2010-11-16 12:00:00,42.68,42.9,42.64,42.77,28400.0,34.1828,34.359,34.1508,34.2549,28400.0
2010-11-16 12:30:00,42.72,42.77,42.49,42.61,52600.0,34.2149,34.2549,34.0306,34.1268,52600.0
2010-11-16 13:00:00,42.63,42.75,42.58,42.75,16400.0,34.1428,34.2389,34.1027,34.2389,16400.0
2010-11-16 13:30:00,42.75,42.9,42.75,42.87,25600.0,34.2389,34.359,34.2389,34.335,25600.0
2010-11-16 14:00:00,42.88,43.1,42.88,42.96,26200.0,34.343,34.5192,34.343,34.4071,26200.0
2010-11-16 14:30:00,42.97,42.97,42.84,42.9,25000.0,34.4151,34.4151,34.311,34.359,25000.0
2010-11-16 15:00:00,42.88,42.99,42.82,42.94,32200.0,34.343,34.4311,34.2949,34.3911,32200.0
2010-11-16 15:30:00,42.92,43.17,42.92,43.06,78400.0,34.375,34.5753,34.375,34.4872,78400.0
2010-11-17 09:30:00,43.07,43.56,43.07,43.41,40200.0,34.4952,34.8876,34.4952,34.7675,40200.0
2010-11-17 10:00:00,43.45,43.91,43.42,43.87,101400.0,34.7995,35.1679,34.7755,35.1359,101400.0
2010-11-17 10:30:00,43.87,44.1,43.75,43.8,79600.0,35.1359,35.3201,35.0398,35.0798,79600.0
2010-11-17 11:00:00,43.77,43.8,43.56,43.77,85200.0,35.0558,35.0798,34.8876,35.0558,85200.0
2010-11-17 11:30:00,43.77,43.8,43.63,43.8,123200.0,35.0558,35.0798,34.9437,35.0798,123200.0
2010-11-17 12:00:00,43.75,43.75,43.66,43.68,109600.0,35.0398,35.0398,34.9677,34.9837,109600.0
2010-11-17 12:30:00,43.67,43.67,43.56,43.63,44400.0,34.9757,34.9757,34.8876,34.9437,44400.0
2010-11-17 13:00:00,43.65,44.08,43.64,43.8,205400.0,34.9597,35.3041,34.9517,35.0798,205400.0
2010-11-17 13:30:00,43.8,43.86,43.7,43.73,81200.0,35.0798,35.1279,34.9997,35.0238,81200.0
2010-11-17 14:00:00,43.73,43.75,43.72,43.74,51400.0,35.0238,35.0398,35.0158,35.0318,51400.0
2010-11-17 14:30:00,43.72,43.75,43.66,43.68,13600.0,35.0158,35.0398,34.9677,34.9837,13600.0
2010-11-17 15:00:00,43.67,43.69,43.57,43.65,30600.0,34.9757,34.9917,34.8956,34.9597,30600.0
2010-11-17 15:30:00,43.65,43.91,43.65,43.89,104800.0,34.9597,35.1679,34.9597,35.1519,104800.0
2010-11-18 09:30:00,44.2,44.52,43.85,44.12,99000.0,35.4002,35.6565,35.1199,35.3361,99000.0
2010-11-18 10:00:00,44.12,44.58,44.06,44.53,240400.0,35.3361,35.7045,35.2881,35.6645,240400.0
2010-11-18 10:30:00,44.53,44.56,44.01,44.05,116200.0,35.6645,35.6885,35.248,35.2801,116200.0
2010-11-18 11:00:00,44.05,44.34,44.01,44.33,67800.0,35.2801,35.5123,35.248,35.5043,67800.0
2010-11-18 11:30:00,44.32,44.65,44.28,44.46,63800.0,35.4963,35.7606,35.4643,35.6084,63800.0
2010-11-18 12:00:00,44.39,44.52,44.39,44.51,20000.0,35.5524,35.6565,35.5524,35.6485,20000.0
2010-11-18 12:30:00,44.58,44.83,44.58,44.63,70200.0,35.7045,35.9048,35.7045,35.7446,70200.0
2010-11-18 13:00:00,44.63,44.74,44.52,44.55,36200.0,35.7446,35.8327,35.6565,35.6805,36200.0
2010-11-18 13:30:00,44.54,44.54,44.33,44.33,66600.0,35.6725,35.6725,35.5043,35.5043,66600.0
2010-11-18 14:00:00,44.33,44.46,44.24,44.3,58200.0,35.5043,35.6084,35.4322,35.4803,58200.0
2010-11-18 14:30:00,44.28,44.34,44.03,44.05,72800.0,35.4643,35.5123,35.264,35.2801,72800.0
2010-11-18 15:00:00,44.04,44.05,43.68,43.69,168600.0,35.2721,35.2801,34.9837,34.9917,168600.0
2010-11-18 15:30:00,43.69,43.78,43.35,43.71,253200.0,34.9917,35.0638,34.7194,35.0078,253200.0
2010-11-19 09:30:00,43.75,43.8,43.47,43.47,20600.0,35.0398,35.0798,34.8155,34.8155,20600.0
2010-11-19 10:00:00,43.47,43.55,43.42,43.42,22200.0,34.8155,34.8796,34.7755,34.7755,22200.0
2010-11-19 10:30:00,43.42,43.57,43.38,43.47,40800.0,34.7755,34.8956,34.7435,34.8155,40800.0
2010-11-19 11:00:00,43.45,43.49,43.3,43.46,13600.0,34.7995,34.8316,34.6794,34.8075,13600.0
2010-11-19 11:30:00,43.49,43.8,43.49,43.66,44600.0,34.8316,35.0798,34.8316,34.9677,44600.0
2010-11-19 12:00:00,43.69,43.79,43.6,43.77,23400.0,34.9917,35.0718,34.9197,35.0558,23400.0
2010-11-19 12:30:00,43.79,43.81,43.73,43.81,11000.0,35.0718,35.0878,35.0238,35.0878,11000.0
2010-11-19 13:00:00,43.81,43.89,43.61,43.63,45000.0,35.0878,35.1519,34.9277,34.9437,45000.0
2010-11-19 13:30:00,43.62,43.79,43.57,43.75,59000.0,34.9357,35.0718,34.8956,35.0398,59000.0
2010-11-19 14:00:00,43.78,43.96,43.77,43.94,28400.0,35.0638,35.208,35.0558,35.192,28400.0
2010-11-19 14:30:00,43.95,43.99,43.87,43.99,25200.0,35.2,35.232,35.1359,35.232,25200.0
2010-11-19 15:00:00,43.98,44.24,43.95,44.02,329600.0,35.224,35.4322,35.2,35.256,329600.0
2010-11-19 15:30:00,44.02,44.18,43.89,44.07,124200.0,35.256,35.3842,35.1519,35.2961,124200.0
2010-11-22 09:30:00,43.98,44.35,43.88,44.17,31200.0,35.224,35.5203,35.1439,35.3762,31200.0
2010-11-22 10:00:00,44.21,44.27,43.96,44.0,31000.0,35.4082,35.4563,35.208,35.24,31000.0
2010-11-22 10:30:00,43.96,44.23,43.9,44.06,36600.0,35.208,35.4242,35.1599,35.2881,36600.0
2010-11-22 11:00:00,44.08,44.12,44.0,44.12,28400.0,35.3041,35.3361,35.24,35.3361,28400.0
2010-11-22 11:30:00,44.14,44.22,44.07,44.17,93600.0,35.3521,35.4162,35.2961,35.3762,93600.0
2010-11-22 12:00:00,44.17,44.29,44.13,44.18,59000.0,35.3762,35.4723,35.3441,35.3842,59000.0
2010-11-22 12:30:00,44.18,44.35,44.13,44.28,61600.0,35.3842,35.5203,35.3441,35.4643,61600.0
2010-11-22 13:00:00,44.26,44.27,44.18,44.23,30000.0,35.4483,35.4563,35.3842,35.4242,30000.0
2010-11-22 13:30:00,44.22,44.32,44.21,44.24,24000.0,35.4162,35.4963,35.4082,35.4322,24000.0
2010-11-22 14:00:00,44.23,44.28,44.18,44.23,33800.0,35.4242,35.4643,35.3842,35.4242,33800.0
2010-11-22 14:30:00,44.22,44.32,44.18,44.28,16400.0,35.4162,35.4963,35.3842,35.4643,16400.0
2010-11-22 15:00:00,44.27,44.32,44.01,44.03,46000.0,35.4563,35.4963,35.248,35.264,46000.0
2010-11-22 15:30:00,44.02,44.21,44.0,44.17,149000.0,35.256,35.4082,35.24,35.3762,149000.0
2010-11-23 09:30:00,43.85,44.13,43.62,44.09,31800.0,35.1199,35.3441,34.9357,35.3121,31800.0
2010-11-23 10:00:00,44.05,44.29,43.96,43.96,48800.0,35.2801,35.4723,35.208,35.208,48800.0
2010-11-23 10:30:00,43.97,44.17,43.97,44.07,36600.0,35.216,35.3762,35.216,35.2961,36600.0
2010-11-23 11:00:00,44.07,44.08,43.85,43.89,56200.0,35.2961,35.3041,35.1199,35.1519,56200.0
2010-11-23 11:30:00,43.89,44.07,43.8,43.99,37400.0,35.1519,35.2961,35.0798,35.232,37400.0
2010-11-23 12:00:00,43.99,44.05,43.95,43.98,44800.0,35.232,35.2801,35.2,35.224,44800.0
2010-11-23 12:30:00,43.96,44.02,43.9,44.0,18200.0,35.208,35.256,35.1599,35.24,18200.0
2010-11-23 13:00:00,44.01,44.08,43.91,44.04,26800.0,35.248,35.3041,35.1679,35.2721,26800.0
2010-11-23 13:30:00,44.07,44.07,43.97,44.01,17800.0,35.2961,35.2961,35.216,35.248,17800.0
2010-11-23 14:00:00,43.99,44.09,43.93,44.02,26400.0,35.232,35.3121,35.184,35.256,26400.0
2010-11-23 14:30:00,44.02,44.05,43.97,44.0,16000.0,35.256,35.2801,35.216,35.24,16000.0
2010-11-23 15:00:00,44.0,44.13,43.98,44.01,41000.0,35.24,35.3441,35.224,35.248,41000.0
2010-11-23 15:30:00,44.01,44.07,43.92,44.04,54200.0,35.248,35.2961,35.1759,35.2721,54200.0
2010-11-24 09:30:00,44.24,44.45,44.01,44.45,71600.0,35.4322,35.6004,35.248,35.6004,71600.0
2010-11-24 10:00:00,44.4,44.57,44.23,44.53,52000.0,35.5604,35.6965,35.4242,35.6645,52000.0
2010-11-24 10:30:00,44.52,44.63,44.49,44.49,19400.0,35.6565,35.7446,35.6325,35.6325,19400.0
2010-11-24 11:00:00,44.49,44.85,44.49,44.65,34800.0,35.6325,35.9208,35.6325,35.7606,34800.0
2010-11-24 11:30:00,44.69,44.75,44.67,44.74,18400.0,35.7926,35.8407,35.7766,35.8327,18400.0
2010-11-24 12:00:00,44.75,44.88,44.72,44.86,33200.0,35.8407,35.9448,35.8167,35.9288,33200.0
2010-11-24 12:30:00,44.85,45.0,44.85,44.95,34800.0,35.9208,36.0409,35.9208,36.0009,34800.0
2010-11-24 13:00:00,44.95,45.0,44.94,44.95,39200.0,36.0009,36.0409,35.9929,36.0009,39200.0
2010-11-24 13:30:00,44.96,44.99,44.93,44.98,25200.0,36.0089,36.0329,35.9849,36.0249,25200.0
2010-11-24 14:00:00,44.95,45.03,44.91,44.98,31800.0,36.0009,36.065,35.9688,36.0249,31800.0
2010-11-24 14:30:00,45.01,45.01,44.96,44.97,48800.0,36.0489,36.0489,36.0089,36.0169,48800.0
2010-11-24 15:00:00,44.99,45.0,44.9,44.92,30200.0,36.0329,36.0409,35.9608,35.9769,30200.0
2010-11-24 15:30:00,44.92,44.94,44.81,44.89,62000.0,35.9769,35.9929,35.8888,35.9528,62000.0
2010-11-26 09:30:00,44.53,44.9,44.49,44.73,38600.0,35.6645,35.9608,35.6325,35.8247,38600.0
2010-11-26 10:00:00,44.77,44.87,44.63,44.85,23400.0,35.8567,35.9368,35.7446,35.9208,23400.0
2010-11-26 10:30:00,44.87,44.98,44.86,44.9,30200.0,35.9368,36.0249,35.9288,35.9608,30200.0
2010-11-26 11:00:00,44.89,45.08,44.89,45.06,13200.0,35.9528,36.105,35.9528,36.089,13200.0
2010-11-26 11:30:00,45.04,45.05,45.01,45.04,16000.0,36.073,36.081,36.0489,36.073,16000.0
2010-11-26 12:00:00,45.05,45.07,45.03,45.07,9600.0,36.081,36.097,36.065,36.097,9600.0
2010-11-26 12:30:00,45.07,45.17,45.0,45.02,38600.0,36.097,36.1771,36.0409,36.0569,38600.0
2010-11-29 09:30:00,44.74,44.99,44.48,44.56,193000.0,35.8327,36.0329,35.6245,35.6885,193000.0
2010-11-29 10:00:00,44.57,44.59,44.13,44.13,235400.0,35.6965,35.7126,35.3441,35.3441,235400.0
2010-11-29 10:30:00,44.15,44.24,43.96,43.96,69800.0,35.3602,35.4322,35.208,35.208,69800.0
2010-11-29 11:00:00,43.96,44.16,43.88,44.05,111000.0,35.208,35.3682,35.1439,35.2801,111000.0
2010-11-29 11:30:00,44.05,44.06,43.77,43.8,39200.0,35.2801,35.2881,35.0558,35.0798,39200.0
2010-11-29 12:00:00,43.81,44.09,43.8,44.01,76200.0,35.0878,35.3121,35.0798,35.248,76200.0
2010-11-29 12:30:00,43.99,44.07,43.99,44.06,28000.0,35.232,35.2961,35.232,35.2881,28000.0
2010-11-29 13:00:00,44.08,44.1,44.08,44.08,58000.0,35.3041,35.3201,35.3041,35.3041,58000.0
2010-11-29 13:30:00,44.08,44.16,44.04,44.13,34000.0,35.3041,35.3682,35.2721,35.3441,34000.0
2010-11-29 14:00:00,44.13,44.18,44.06,44.17,54000.0,35.3441,35.3842,35.2881,35.3762,54000.0
2010-11-29 14:30:00,44.16,44.6,44.13,44.58,104600.0,35.3682,35.7206,35.3441,35.7045,104600.0
2010-11-29 15:00:00,44.59,44.72,44.51,44.69,70200.0,35.7126,35.8167,35.6485,35.7926,70200.0
2010-11-29 15:30:00,44.71,44.9,44.56,44.63,159000.0,35.8087,35.9608,35.6885,35.7446,159000.0
2010-11-30 09:30:00,44.2,44.24,43.9,44.05,158800.0,35.4002,35.4322,35.1599,35.2801,158800.0
2010-11-30 10:00:00,44.03,44.08,43.81,43.94,87200.0,35.264,35.3041,35.0878,35.192,87200.0
2010-11-30 10:30:00,43.94,43.95,43.56,43.8,49200.0,35.192,35.2,34.8876,35.0798,49200.0
2010-11-30 11:00:00,43.84,44.01,43.82,43.93,46200.0,35.1119,35.248,35.0959,35.184,46200.0
2010-11-30 11:30:00,43.93,43.93,43.74,43.77,28600.0,35.184,35.184,35.0318,35.0558,28600.0
2010-11-30 12:00:00,43.76,43.81,43.68,43.71,41000.0,35.0478,35.0878,34.9837,35.0078,41000.0
2010-11-30 12:30:00,43.7,43.81,43.69,43.76,40400.0,34.9997,35.0878,34.9917,35.0478,40400.0
2010-11-30 13:00:00,43.76,43.99,43.76,43.93,79400.0,35.0478,35.232,35.0478,35.184,79400.0
2010-11-30 13:30:00,43.94,44.07,43.93,43.99,30200.0,35.192,35.2961,35.184,35.232,30200.0
2010-11-30 14:00:00,44.02,44.1,43.78,43.78,46000.0,35.256,35.3201,35.0638,35.0638,46000.0
2010-11-30 14:30:00,43.79,43.79,43.63,43.69,58800.0,35.0718,35.0718,34.9437,34.9917,58800.0
2010-11-30 15:00:00,43.69,43.77,43.65,43.74,54800.0,34.9917,35.0558,34.9597,35.0318,54800.0
2010-11-30 15:30:00,43.74,43.9,43.7,43.86,134600.0,35.0318,35.1599,34.9997,35.1279,134600.0
2010-12-01 09:30:00,44.48,44.75,44.4,44.72,77400.0,35.6245,35.8407,35.5604,35.8167,77400.0
2010-12-01 10:00:00,44.72,44.73,44.0,44.02,52200.0,35.8167,35.8247,35.24,35.256,52200.0
2010-12-01 10:30:00,44.03,44.26,44.02,44.18,45400.0,35.264,35.4483,35.256,35.3842,45400.0
2010-12-01 11:00:00,44.22,44.52,44.22,44.4,43600.0,35.4162,35.6565,35.4162,35.5604,43600.0
2010-12-01 11:30:00,44.4,44.61,44.34,44.6,88200.0,35.5604,35.7286,35.5123,35.7206,88200.0
2010-12-01 12:00:00,44.59,44.6,44.48,44.51,80000.0,35.7126,35.7206,35.6245,35.6485,80000.0
2010-12-01 12:30:00,44.5,44.87,44.5,44.82,58800.0,35.6405,35.9368,35.6405,35.8968,58800.0
2010-12-01 13:00:00,44.84,44.92,44.81,44.88,55400.0,35.9128,35.9769,35.8888,35.9448,55400.0
2010-12-01 13:30:00,44.88,44.99,44.83,44.87,32400.0,35.9448,36.0329,35.9048,35.9368,32400.0
2010-12-01 14:00:00,44.85,45.02,44.84,44.97,59800.0,35.9208,36.0569,35.9128,36.0169,59800.0
2010-12-01 14:30:00,44.97,44.98,44.93,44.96,34600.0,36.0169,36.0249,35.9849,36.0089,34600.0
2010-12-01 15:00:00,44.97,44.97,44.87,44.9,59400.0,36.0169,36.0169,35.9368,35.9608,59400.0
2010-12-01 15:30:00,44.9,45.1,44.8,44.88,142000.0,35.9608,36.121,35.8807,35.9448,142000.0
2010-12-02 09:30:00,44.93,46.32,44.9,46.17,187600.0,35.9849,37.0981,35.9608,36.978,187600.0
2010-12-02 10:00:00,46.16,46.81,46.08,46.74,163600.0,36.97,37.4906,36.9059,37.4345,163600.0
2010-12-02 10:30:00,46.66,46.66,46.35,46.5,145800.0,37.3704,37.3704,37.1222,37.2423,145800.0
2010-12-02 11:00:00,46.5,46.5,46.17,46.31,255200.0,37.2423,37.2423,36.978,37.0901,255200.0
2010-12-02 11:30:00,46.28,46.45,46.25,46.27,120400.0,37.0661,37.2022,37.0421,37.0581,120400.0
2010-12-02 12:00:00,46.31,46.38,46.27,46.37,47600.0,37.0901,37.1462,37.0581,37.1382,47600.0
2010-12-02 12:30:00,46.37,46.5,46.37,46.41,95400.0,37.1382,37.2423,37.1382,37.1702,95400.0
2010-12-02 13:00:00,46.43,46.5,46.41,46.48,45600.0,37.1862,37.2423,37.1702,37.2263,45600.0
2010-12-02 13:30:00,46.48,46.48,46.43,46.45,94000.0,37.2263,37.2263,37.1862,37.2022,94000.0
2010-12-02 14:00:00,46.45,46.48,46.38,46.38,115800.0,37.2022,37.2263,37.1462,37.1462,115800.0
2010-12-02 14:30:00,46.4,46.48,46.39,46.41,178200.0,37.1622,37.2263,37.1542,37.1702,178200.0
2010-12-02 15:00:00,46.41,46.43,46.3,46.42,105200.0,37.1702,37.1862,37.0821,37.1782,105200.0
2010-12-02 15:30:00,46.43,46.45,46.38,46.42,142800.0,37.1862,37.2022,37.1462,37.1782,142800.0
2010-12-03 09:30:00,46.32,46.5,46.23,46.38,135800.0,37.0981,37.2423,37.026,37.1462,135800.0
2010-12-03 10:00:00,46.39,47.13,46.38,47.04,64800.0,37.1542,37.7469,37.1462,37.6748,64800.0
2010-12-03 10:30:00,47.04,47.14,46.99,47.12,78400.0,37.6748,37.7549,37.6347,37.7389,78400.0
2010-12-03 11:00:00,47.13,47.27,47.05,47.08,106000.0,37.7469,37.859,37.6828,37.7068,106000.0
2010-12-03 11:30:00,47.1,47.1,47.0,47.07,46000.0,37.7228,37.7228,37.6427,37.6988,46000.0
2010-12-03 12:00:00,47.08,47.08,46.84,46.88,97200.0,37.7068,37.7068,37.5146,37.5466,97200.0
2010-12-03 12:30:00,46.85,46.96,46.77,46.92,115000.0,37.5226,37.6107,37.4585,37.5787,115000.0
2010-12-03 13:00:00,46.93,46.98,46.77,46.82,124400.0,37.5867,37.6267,37.4585,37.4986,124400.0
2010-12-03 13:30:00,46.83,46.96,46.82,46.92,38000.0,37.5066,37.6107,37.4986,37.5787,38000.0
2010-12-03 14:00:00,46.92,47.08,46.9,47.02,91000.0,37.5787,37.7068,37.5627,37.6588,91000.0
2010-12-03 14:30:00,47.01,47.04,46.99,47.0,106600.0,37.6508,37.6748,37.6347,37.6427,106600.0
2010-12-03 15:00:00,47.0,47.04,46.98,47.01,161600.0,37.6427,37.6748,37.6267,37.6508,161600.0
2010-12-03 15:30:00,47.01,47.18,46.97,47.06,251400.0,37.6508,37.7869,37.6187,37.6908,251400.0
2010-12-06 09:30:00,47.02,47.31,46.93,47.1,92000.0,37.6588,37.891,37.5867,37.7228,92000.0
2010-12-06 10:00:00,47.1,47.36,47.01,47.04,76200.0,37.7228,37.9311,37.6508,37.6748,76200.0
2010-12-06 10:30:00,47.06,47.33,47.06,47.31,32400.0,37.6908,37.907,37.6908,37.891,32400.0
2010-12-06 11:00:00,47.31,47.42,47.27,47.38,44000.0,37.891,37.9791,37.859,37.9471,44000.0
2010-12-06 11:30:00,47.38,47.49,47.38,47.46,27800.0,37.9471,38.0352,37.9471,38.0112,27800.0
2010-12-06 12:00:00,47.45,47.45,47.21,47.24,31000.0,38.0032,38.0032,37.8109,37.835,31000.0
2010-12-06 12:30:00,47.22,47.46,47.22,47.42,22200.0,37.8189,38.0112,37.8189,37.9791,22200.0
2010-12-06 13:00:00,47.43,47.58,47.43,47.58,12000.0,37.9871,38.1073,37.9871,38.1073,12000.0
2010-12-06 13:30:00,47.58,47.59,47.49,47.49,19800.0,38.1073,38.1153,38.0352,38.0352,19800.0
2010-12-06 14:00:00,47.49,47.52,47.42,47.47,22200.0,38.0352,38.0592,37.9791,38.0192,22200.0
2010-12-06 14:30:00,47.44,47.49,47.4,47.4,19000.0,37.9951,38.0352,37.9631,37.9631,19000.0
2010-12-06 15:00:00,47.4,47.4,47.21,47.25,53400.0,37.9631,37.9631,37.8109,37.843,53400.0
2010-12-06 15:30:00,47.25,47.28,46.99,47.1,98800.0,37.843,37.867,37.6347,37.7228,98800.0
2010-12-07 09:30:00,47.45,47.78,47.35,47.43,101200.0,38.0032,38.2675,37.9231,37.9871,101200.0
2010-12-07 10:00:00,47.42,47.65,47.34,47.48,103200.0,37.9791,38.1633,37.9151,38.0272,103200.0
2010-12-07 10:30:00,47.47,47.47,47.24,47.38,85600.0,38.0192,38.0192,37.835,37.9471,85600.0
2010-12-07 11:00:00,47.38,47.38,47.12,47.12,86000.0,37.9471,37.9471,37.7389,37.7389,86000.0
2010-12-07 11:30:00,47.15,47.21,47.12,47.21,105200.0,37.7629,37.8109,37.7389,37.8109,105200.0
2010-12-07 12:00:00,47.2,47.21,47.15,47.15,42000.0,37.8029,37.8109,37.7629,37.7629,42000.0
2010-12-07 12:30:00,47.15,47.21,47.15,47.18,23400.0,37.7629,37.8109,37.7629,37.7869,23400.0
2010-12-07 13:00:00,47.19,47.22,47.17,47.21,57200.0,37.7949,37.8189,37.7789,37.8109,57200.0
2010-12-07 13:30:00,47.21,47.22,47.14,47.16,45400.0,37.8109,37.8189,37.7549,37.7709,45400.0
2010-12-07 14:00:00,47.16,47.18,47.08,47.15,28400.0,37.7709,37.7869,37.7068,37.7629,28400.0
2010-12-07 14:30:00,47.14,47.15,46.91,46.91,43800.0,37.7549,37.7629,37.5707,37.5707,43800.0
2010-12-07 15:00:00,46.92,47.04,46.82,46.85,52400.0,37.5787,37.6748,37.4986,37.5226,52400.0
2010-12-07 15:30:00,46.84,47.01,46.83,46.85,89200.0,37.5146,37.6508,37.5066,37.5226,89200.0
2010-12-08 09:30:00,46.97,47.31,46.55,46.82,95800.0,37.6187,37.891,37.2823,37.4986,95800.0
2010-12-08 10:00:00,46.8,46.87,46.57,46.85,53000.0,37.4826,37.5386,37.2984,37.5226,53000.0
2010-12-08 10:30:00,46.83,46.83,46.43,46.65,96200.0,37.5066,37.5066,37.1862,37.3624,96200.0
2010-12-08 11:00:00,46.65,46.68,46.52,46.57,45800.0,37.3624,37.3865,37.2583,37.2984,45800.0
2010-12-08 11:30:00,46.59,46.73,46.58,46.67,40000.0,37.3144,37.4265,37.3064,37.3784,40000.0
2010-12-08 12:00:00,46.71,46.72,46.58,46.63,27200.0,37.4105,37.4185,37.3064,37.3464,27200.0
2010-12-08 12:30:00,46.63,46.7,46.61,46.7,20600.0,37.3464,37.4025,37.3304,37.4025,20600.0
2010-12-08 13:00:00,46.69,46.83,46.69,46.76,32800.0,37.3945,37.5066,37.3945,37.4505,32800.0
2010-12-08 13:30:00,46.76,47.02,46.75,46.98,34400.0,37.4505,37.6588,37.4425,37.6267,34400.0
2010-12-08 14:00:00,46.95,47.1,46.95,47.06,60400.0,37.6027,37.7228,37.6027,37.6908,60400.0
2010-12-08 14:30:00,47.07,47.34,47.06,47.09,65800.0,37.6988,37.9151,37.6908,37.7148,65800.0
2010-12-08 15:00:00,47.09,47.11,46.96,47.03,45200.0,37.7148,37.7308,37.6107,37.6668,45200.0
2010-12-08 15:30:00,47.02,47.37,47.02,47.22,98200.0,37.6588,37.9391,37.6588,37.8189,98200.0
2010-12-09 09:30:00,47.25,47.5,46.78,47.08,138800.0,37.843,38.0432,37.4665,37.7068,138800.0
2010-12-09 10:00:00,47.08,47.14,46.88,46.97,112800.0,37.7068,37.7549,37.5466,37.6187,112800.0
2010-12-09 10:30:00,46.97,47.11,46.62,46.66,73200.0,37.6187,37.7308,37.3384,37.3704,73200.0
2010-12-09 11:00:00,46.67,46.91,46.65,46.84,15600.0,37.3784,37.5707,37.3624,37.5146,15600.0
2010-12-09 11:30:00,46.85,47.01,46.81,46.97,28400.0,37.5226,37.6508,37.4906,37.6187,28400.0
2010-12-09 12:00:00,46.98,47.02,46.96,47.02,8400.0,37.6267,37.6588,37.6107,37.6588,8400.0
2010-12-09 12:30:00,47.05,47.05,46.92,47.05,19600.0,37.6828,37.6828,37.5787,37.6828,19600.0
2010-12-09 13:00:00,47.02,47.1,46.97,47.03,59200.0,37.6588,37.7228,37.6187,37.6668,59200.0
2010-12-09 13:30:00,47.0,47.05,46.88,47.05,13600.0,37.6427,37.6828,37.5466,37.6828,13600.0
2010-12-09 14:00:00,47.05,47.05,46.93,47.02,23000.0,37.6828,37.6828,37.5867,37.6588,23000.0
2010-12-09 14:30:00,47.05,47.05,46.98,46.98,20800.0,37.6828,37.6828,37.6267,37.6267,20800.0
2010-12-09 15:00:00,46.98,47.02,46.86,46.86,50200.0,37.6267,37.6588,37.5306,37.5306,50200.0
2010-12-09 15:30:00,46.85,46.88,46.72,46.78,120600.0,37.5226,37.5466,37.4185,37.4665,120600.0
2010-12-10 09:30:00,46.89,46.89,46.52,46.58,23800.0,37.5546,37.5546,37.2583,37.3064,23800.0
2010-12-10 10:00:00,46.57,46.57,46.35,46.41,17600.0,37.2984,37.2984,37.1222,37.1702,17600.0
2010-12-10 10:30:00,46.45,46.47,46.33,46.45,41400.0,37.2022,37.2183,37.1061,37.2022,41400.0
2010-12-10 11:00:00,46.41,46.47,46.32,46.45,34600.0,37.1702,37.2183,37.0981,37.2022,34600.0
2010-12-10 11:30:00,46.45,46.52,46.41,46.47,26800.0,37.2022,37.2583,37.1702,37.2183,26800.0
2010-12-10 12:00:00,46.44,46.46,46.32,46.38,27800.0,37.1942,37.2103,37.0981,37.1462,27800.0
2010-12-10 12:30:00,46.39,46.4,46.3,46.35,15000.0,37.1542,37.1622,37.0821,37.1222,15000.0
2010-12-10 13:00:00,46.38,46.42,46.31,46.38,19800.0,37.1462,37.1782,37.0901,37.1462,19800.0
2010-12-10 13:30:00,46.4,46.4,46.31,46.35,23800.0,37.1622,37.1622,37.0901,37.1222,23800.0
2010-12-10 14:00:00,46.35,46.41,46.33,46.38,18800.0,37.1222,37.1702,37.1061,37.1462,18800.0
2010-12-10 14:30:00,46.38,46.45,46.38,46.4,54800.0,37.1462,37.2022,37.1462,37.1622,54800.0
2010-12-10 15:00:00,46.4,46.48,46.4,46.48,69400.0,37.1622,37.2263,37.1622,37.2263,69400.0
2010-12-10 15:30:00,46.48,46.71,46.38,46.43,171400.0,37.2263,37.4105,37.1462,37.1862,171400.0
2010-12-13 09:30:00,46.52,46.69,46.44,46.49,67000.0,37.2583,37.3945,37.1942,37.2343,67000.0
2010-12-13 10:00:00,46.49,46.72,46.44,46.63,62400.0,37.2343,37.4185,37.1942,37.3464,62400.0
2010-12-13 10:30:00,46.63,46.65,46.57,46.62,72200.0,37.3464,37.3624,37.2984,37.3384,72200.0
2010-12-13 11:00:00,46.64,46.84,46.62,46.73,125000.0,37.3544,37.5146,37.3384,37.4265,125000.0
2010-12-13 11:30:00,46.72,46.84,46.69,46.74,122600.0,37.4185,37.5146,37.3945,37.4345,122600.0
2010-12-13 12:00:00,46.72,46.73,46.67,46.7,21400.0,37.4185,37.4265,37.3784,37.4025,21400.0
2010-12-13 12:30:00,46.71,46.71,46.6,46.63,41000.0,37.4105,37.4105,37.3224,37.3464,41000.0
2010-12-13 13:00:00,46.66,46.68,46.63,46.63,24600.0,37.3704,37.3865,37.3464,37.3464,24600.0
2010-12-13 13:30:00,46.63,46.63,46.58,46.62,33000.0,37.3464,37.3464,37.3064,37.3384,33000.0
2010-12-13 14:00:00,46.62,46.63,46.58,46.59,55000.0,37.3384,37.3464,37.3064,37.3144,55000.0
2010-12-13 14:30:00,46.59,46.77,46.58,46.76,76800.0,37.3144,37.4585,37.3064,37.4505,76800.0
2010-12-13 15:00:00,46.76,46.81,46.71,46.79,60200.0,37.4505,37.4906,37.4105,37.4746,60200.0
2010-12-13 15:30:00,46.79,46.81,46.6,46.69,104200.0,37.4746,37.4906,37.3224,37.3945,104200.0
2010-12-14 09:30:00,46.57,48.04,46.57,47.37,239400.0,37.2984,38.4757,37.2984,37.9391,239400.0
2010-12-14 10:00:00,47.38,47.9,47.37,47.69,195000.0,37.9471,38.3636,37.9391,38.1954,195000.0
2010-12-14 10:30:00,47.63,47.7,47.45,47.52,124200.0,38.1473,38.2034,38.0032,38.0592,124200.0
2010-12-14 11:00:00,47.55,47.79,47.48,47.77,98800.0,38.0832,38.2755,38.0272,38.2594,98800.0
2010-12-14 11:30:00,47.77,47.92,47.71,47.74,99600.0,38.2594,38.3796,38.2114,38.2354,99600.0
2010-12-14 12:00:00,47.74,47.82,47.71,47.8,35400.0,38.2354,38.2995,38.2114,38.2835,35400.0
2010-12-14 12:30:00,47.83,47.95,47.79,47.92,84600.0,38.3075,38.4036,38.2755,38.3796,84600.0
2010-12-14 13:00:00,47.88,48.31,47.88,48.13,148400.0,38.3475,38.6919,38.3475,38.5478,148400.0
2010-12-14 13:30:00,48.16,48.23,47.99,48.09,135200.0,38.5718,38.6279,38.4356,38.5157,135200.0
2010-12-14 14:00:00,48.08,48.2,47.86,47.94,113200.0,38.5077,38.6038,38.3315,38.3956,113200.0
2010-12-14 14:30:00,47.94,47.99,47.77,47.94,114600.0,38.3956,38.4356,38.2594,38.3956,114600.0
2010-12-14 15:00:00,47.94,48.07,47.88,47.91,217400.0,38.3956,38.4997,38.3475,38.3716,217400.0
2010-12-14 15:30:00,47.9,48.02,47.69,47.91,207200.0,38.3636,38.4597,38.1954,38.3716,207200.0
2010-12-15 09:30:00,47.98,47.98,47.38,47.76,70200.0,38.4276,38.4276,37.9471,38.2514,70200.0
2010-12-15 10:00:00,47.94,47.94,47.52,47.58,65800.0,38.3956,38.3956,38.0592,38.1073,65800.0
2010-12-15 10:30:00,47.6,47.79,47.58,47.74,31600.0,38.1233,38.2755,38.1073,38.2354,31600.0
2010-12-15 11:00:00,47.74,47.93,47.74,47.92,42200.0,38.2354,38.3876,38.2354,38.3796,42200.0
2010-12-15 11:30:00,47.89,48.01,47.88,47.98,35200.0,38.3556,38.4517,38.3475,38.4276,35200.0
2010-12-15 12:00:00,47.97,48.18,47.97,48.04,31200.0,38.4196,38.5878,38.4196,38.4757,31200.0
2010-12-15 12:30:00,48.09,48.09,47.83,47.85,29000.0,38.5157,38.5157,38.3075,38.3235,29000.0
2010-12-15 13:00:00,47.87,47.92,47.73,47.74,16400.0,38.3395,38.3796,38.2274,38.2354,16400.0
2010-12-15 13:30:00,47.74,47.92,47.69,47.9,70800.0,38.2354,38.3796,38.1954,38.3636,70800.0
2010-12-15 14:00:00,47.91,47.92,47.66,47.73,79000.0,38.3716,38.3796,38.1713,38.2274,79000.0
2010-12-15 14:30:00,47.71,47.71,47.52,47.6,58600.0,38.2114,38.2114,38.0592,38.1233,58600.0
2010-12-15 15:00:00,47.63,47.83,47.52,47.74,83600.0,38.1473,38.3075,38.0592,38.2354,83600.0
2010-12-15 15:30:00,47.73,47.8,47.54,47.58,121800.0,38.2274,38.2835,38.0752,38.1073,121800.0
2010-12-16 09:30:00,47.69,47.85,47.27,47.27,22200.0,38.1954,38.3235,37.859,37.859,22200.0
2010-12-16 10:00:00,47.27,47.57,47.27,47.49,24200.0,37.859,38.0993,37.859,38.0352,24200.0
2010-12-16 10:30:00,47.49,47.68,47.43,47.51,101400.0,38.0352,38.1874,37.9871,38.0512,101400.0
2010-12-16 11:00:00,47.54,47.9,47.49,47.83,58400.0,38.0752,38.3636,38.0352,38.3075,58400.0
2010-12-16 11:30:00,47.82,47.88,47.77,47.81,29000.0,38.2995,38.3475,38.2594,38.2915,29000.0
2010-12-16 12:00:00,47.82,47.87,47.74,47.81,36800.0,38.2995,38.3395,38.2354,38.2915,36800.0
2010-12-16 12:30:00,47.81,47.97,47.8,47.97,17400.0,38.2915,38.4196,38.2835,38.4196,17400.0
2010-12-16 13:00:00,47.95,48.0,47.9,47.94,17800.0,38.4036,38.4437,38.3636,38.3956,17800.0
2010-12-16 13:30:00,47.94,48.03,47.92,48.02,33800.0,38.3956,38.4677,38.3796,38.4597,33800.0
2010-12-16 14:00:00,48.04,48.36,48.04,48.33,49800.0,38.4757,38.732,38.4757,38.708,49800.0
2010-12-16 14:30:00,48.33,48.36,48.07,48.13,96800.0,38.708,38.732,38.4997,38.5478,96800.0
2010-12-16 15:00:00,48.12,48.17,47.99,48.0,53800.0,38.5398,38.5798,38.4356,38.4437,53800.0
2010-12-16 15:30:00,48.02,48.32,48.02,48.26,86600.0,38.4597,38.6999,38.4597,38.6519,86600.0
2010-12-17 09:30:00,48.59,49.8,48.59,49.77,200800.0,38.9162,39.8853,38.9162,39.8613,200800.0
2010-12-17 10:00:00,49.85,50.35,49.76,50.2,168800.0,39.9253,40.3258,39.8533,40.2057,168800.0
2010-12-17 10:30:00,50.2,50.23,49.7,49.87,80600.0,40.2057,40.2297,39.8052,39.9414,80600.0
2010-12-17 11:00:00,49.85,49.85,49.49,49.54,121400.0,39.9253,39.9253,39.637,39.6771,121400.0
2010-12-17 11:30:00,49.55,49.55,49.34,49.47,74400.0,39.6851,39.6851,39.5169,39.621,74400.0
2010-12-17 12:00:00,49.47,49.77,49.47,49.62,72200.0,39.621,39.8613,39.621,39.7411,72200.0
2010-12-17 12:30:00,49.62,49.63,49.54,49.61,47000.0,39.7411,39.7491,39.6771,39.7331,47000.0
2010-12-17 13:00:00,49.61,49.74,49.6,49.7,61400.0,39.7331,39.8372,39.7251,39.8052,61400.0
2010-12-17 13:30:00,49.7,49.89,49.7,49.76,55200.0,39.8052,39.9574,39.8052,39.8533,55200.0
2010-12-17 14:00:00,49.74,49.74,49.58,49.59,44200.0,39.8372,39.8372,39.7091,39.7171,44200.0
2010-12-17 14:30:00,49.6,49.7,49.6,49.62,115000.0,39.7251,39.8052,39.7251,39.7411,115000.0
2010-12-17 15:00:00,49.64,49.68,49.48,49.48,63200.0,39.7571,39.7892,39.629,39.629,63200.0
2010-12-17 15:30:00,49.47,49.57,49.37,49.55,208000.0,39.621,39.7011,39.5409,39.6851,208000.0
2010-12-20 09:30:00,49.79,50.02,49.13,49.15,57000.0,39.8773,40.0615,39.3487,39.3647,57000.0
2010-12-20 10:00:00,49.13,49.26,49.0,49.03,42200.0,39.3487,39.4528,39.2446,39.2686,42200.0
2010-12-20 10:30:00,49.03,49.17,48.98,49.1,33000.0,39.2686,39.3807,39.2285,39.3247,33000.0
2010-12-20 11:00:00,49.1,49.5,49.1,49.27,106600.0,39.3247,39.645,39.3247,39.4608,106600.0
2010-12-20 11:30:00,49.27,49.47,49.26,49.46,50400.0,39.4608,39.621,39.4528,39.613,50400.0
2010-12-20 12:00:00,49.46,49.6,49.45,49.6,25600.0,39.613,39.7251,39.605,39.7251,25600.0
2010-12-20 12:30:00,49.62,49.68,49.58,49.66,32400.0,39.7411,39.7892,39.7091,39.7732,32400.0
2010-12-20 13:00:00,49.67,49.79,49.67,49.77,28200.0,39.7812,39.8773,39.7812,39.8613,28200.0
2010-12-20 13:30:00,49.78,50.0,49.74,49.84,62000.0,39.8693,40.0455,39.8372,39.9173,62000.0
2010-12-20 14:00:00,49.87,50.0,49.85,49.9,41000.0,39.9414,40.0455,39.9253,39.9654,41000.0
2010-12-20 14:30:00,49.88,49.9,49.8,49.83,41600.0,39.9494,39.9654,39.8853,39.9093,41600.0
2010-12-20 15:00:00,49.84,49.91,49.8,49.85,66000.0,39.9173,39.9734,39.8853,39.9253,66000.0
2010-12-20 15:30:00,49.82,49.92,49.8,49.85,105800.0,39.9013,39.9814,39.8853,39.9253,105800.0
2010-12-21 09:30:00,49.88,50.41,49.73,49.94,134200.0,39.9494,40.3738,39.8292,39.9974,134200.0
2010-12-21 10:00:00,49.99,50.02,49.94,49.97,85400.0,40.0375,40.0615,39.9974,40.0214,85400.0
2010-12-21 10:30:00,49.97,50.0,49.9,50.0,33600.0,40.0214,40.0455,39.9654,40.0455,33600.0
2010-12-21 11:00:00,49.99,50.05,49.99,50.05,142600.0,40.0375,40.0855,40.0375,40.0855,142600.0
2010-12-21 11:30:00,50.05,50.05,49.94,50.02,45600.0,40.0855,40.0855,39.9974,40.0615,45600.0
2010-12-21 12:00:00,50.02,50.29,50.02,50.17,78400.0,40.0615,40.2777,40.0615,40.1816,78400.0
2010-12-21 12:30:00,50.18,50.18,50.06,50.09,90000.0,40.1896,40.1896,40.0935,40.1176,90000.0
2010-12-21 13:00:00,50.08,50.1,49.98,50.08,53000.0,40.1095,40.1256,40.0295,40.1095,53000.0
2010-12-21 13:30:00,50.09,50.12,49.94,49.98,85800.0,40.1176,40.1416,39.9974,40.0295,85800.0
2010-12-21 14:00:00,49.97,49.98,49.77,49.83,35600.0,40.0214,40.0295,39.8613,39.9093,35600.0
2010-12-21 14:30:00,49.84,49.88,49.68,49.84,25800.0,39.9173,39.9494,39.7892,39.9173,25800.0
2010-12-21 15:00:00,49.81,49.9,49.72,49.74,39000.0,39.8933,39.9654,39.8212,39.8372,39000.0
2010-12-21 15:30:00,49.74,49.93,49.63,49.76,97800.0,39.8372,39.9894,39.7491,39.8533,97800.0
2010-12-22 09:30:00,49.97,50.07,49.91,50.06,75200.0,40.0214,40.1015,39.9734,40.0935,75200.0
2010-12-22 10:00:00,50.06,50.51,50.03,50.4,109400.0,40.0935,40.4539,40.0695,40.3658,109400.0
2010-12-22 10:30:00,50.4,50.4,49.97,50.04,39600.0,40.3658,40.3658,40.0214,40.0775,39600.0
2010-12-22 11:00:00,50.07,50.12,49.94,49.98,40800.0,40.1015,40.1416,39.9974,40.0295,40800.0
2010-12-22 11:30:00,49.99,50.0,49.95,50.0,17600.0,40.0375,40.0455,40.0054,40.0455,17600.0
2010-12-22 12:00:00,50.0,50.01,49.97,49.97,15600.0,40.0455,40.0535,40.0214,40.0214,15600.0
2010-12-22 12:30:00,49.97,50.0,49.94,49.96,15000.0,40.0214,40.0455,39.9974,40.0134,15000.0
2010-12-22 13:00:00,49.97,50.01,49.96,49.98,34400.0,40.0214,40.0535,40.0134,40.0295,34400.0
2010-12-22 13:30:00,49.98,49.99,49.84,49.89,21600.0,40.0295,40.0375,39.9173,39.9574,21600.0
2010-12-22 14:00:00,49.89,50.06,49.88,49.98,43600.0,39.9574,40.0935,39.9494,40.0295,43600.0
2010-12-22 14:30:00,50.0,50.06,49.91,50.06,41000.0,40.0455,40.0935,39.9734,40.0935,41000.0
2010-12-22 15:00:00,50.04,50.06,49.94,49.94,20200.0,40.0775,40.0935,39.9974,39.9974,20200.0
2010-12-22 15:30:00,49.94,49.94,49.74,49.92,54800.0,39.9974,39.9974,39.8372,39.9814,54800.0
2010-12-23 09:30:00,49.76,50.0,49.67,49.97,36200.0,39.8533,40.0455,39.7812,40.0214,36200.0
2010-12-23 10:00:00,49.99,50.11,49.87,50.08,31000.0,40.0375,40.1336,39.9414,40.1095,31000.0
2010-12-23 10:30:00,50.06,50.12,49.88,49.97,30600.0,40.0935,40.1416,39.9494,40.0214,30600.0
2010-12-23 11:00:00,49.97,50.0,49.95,49.99,11000.0,40.0214,40.0455,40.0054,40.0375,11000.0
2010-12-23 11:30:00,49.99,49.99,49.88,49.91,54800.0,40.0375,40.0375,39.9494,39.9734,54800.0
2010-12-23 12:00:00,49.92,49.97,49.71,49.84,39600.0,39.9814,40.0214,39.8132,39.9173,39600.0
2010-12-23 12:30:00,49.85,49.92,49.79,49.87,9200.0,39.9253,39.9814,39.8773,39.9414,9200.0
2010-12-23 13:00:00,49.9,49.96,49.88,49.92,6000.0,39.9654,40.0134,39.9494,39.9814,6000.0
2010-12-23 13:30:00,49.92,49.96,49.85,49.88,9600.0,39.9814,40.0134,39.9253,39.9494,9600.0
2010-12-23 14:00:00,49.87,49.87,49.75,49.82,14800.0,39.9414,39.9414,39.8452,39.9013,14800.0
2010-12-23 14:30:00,49.81,49.84,49.77,49.79,11400.0,39.8933,39.9173,39.8613,39.8773,11400.0
2010-12-23 15:00:00,49.8,49.84,49.76,49.83,11000.0,39.8853,39.9173,39.8533,39.9093,11000.0
2010-12-23 15:30:00,49.83,49.91,49.74,49.88,31600.0,39.9093,39.9734,39.8372,39.9494,31600.0
2010-12-27 09:30:00,49.73,49.74,49.13,49.24,43600.0,39.8292,39.8372,39.3487,39.4368,43600.0
2010-12-27 10:00:00,49.2,49.27,49.14,49.14,29800.0,39.4047,39.4608,39.3567,39.3567,29800.0
2010-12-27 10:30:00,49.14,49.16,48.93,48.96,71600.0,39.3567,39.3727,39.1885,39.2125,71600.0
2010-12-27 11:00:00,48.93,48.97,48.91,48.96,9200.0,39.1885,39.2205,39.1725,39.2125,9200.0
2010-12-27 11:30:00,48.94,49.06,48.94,48.98,23200.0,39.1965,39.2926,39.1965,39.2285,23200.0
2010-12-27 12:00:00,48.99,49.06,48.99,49.06,18400.0,39.2366,39.2926,39.2366,39.2926,18400.0
2010-12-27 12:30:00,49.04,49.09,48.97,49.07,16800.0,39.2766,39.3166,39.2205,39.3006,16800.0
2010-12-27 13:00:00,49.08,49.29,49.07,49.27,11600.0,39.3086,39.4768,39.3006,39.4608,11600.0
2010-12-27 13:30:00,49.27,49.38,49.27,49.31,18000.0,39.4608,39.5489,39.4608,39.4928,18000.0
2010-12-27 14:00:00,49.35,49.35,49.17,49.19,12200.0,39.5249,39.5249,39.3807,39.3967,12200.0
2010-12-27 14:30:00,49.19,49.27,49.08,49.18,36400.0,39.3967,39.4608,39.3086,39.3887,36400.0
2010-12-27 15:00:00,49.15,49.15,49.0,49.05,49600.0,39.3647,39.3647,39.2446,39.2846,49600.0
2010-12-27 15:30:00,49.06,49.09,48.88,49.01,104400.0,39.2926,39.3166,39.1485,39.2526,104400.0
2010-12-28 09:30:00,49.3,49.3,48.99,49.09,29400.0,39.4848,39.4848,39.2366,39.3166,29400.0
2010-12-28 10:00:00,49.07,49.07,48.62,48.68,48200.0,39.3006,39.3006,38.9402,38.9883,48200.0
2010-12-28 10:30:00,48.69,48.71,48.51,48.58,49000.0,38.9963,39.0123,38.8521,38.9082,49000.0
2010-12-28 11:00:00,48.56,48.58,48.31,48.32,39000.0,38.8922,38.9082,38.6919,38.6999,39000.0
2010-12-28 11:30:00,48.31,48.42,48.18,48.42,101600.0,38.6919,38.78,38.5878,38.78,101600.0
2010-12-28 12:00:00,48.45,48.63,48.3,48.61,30600.0,38.8041,38.9482,38.6839,38.9322,30600.0
2010-12-28 12:30:00,48.6,48.63,48.41,48.59,39600.0,38.9242,38.9482,38.772,38.9162,39600.0
2010-12-28 13:00:00,48.6,48.73,48.44,48.44,37000.0,38.9242,39.0283,38.7961,38.7961,37000.0
2010-12-28 13:30:00,48.46,48.52,48.34,48.44,35600.0,38.8121,38.8601,38.716,38.7961,35600.0
2010-12-28 14:00:00,48.42,48.51,48.25,48.48,55800.0,38.78,38.8521,38.6439,38.8281,55800.0
2010-12-28 14:30:00,48.48,48.48,48.26,48.28,38400.0,38.8281,38.8281,38.6519,38.6679,38400.0
2010-12-28 15:00:00,48.31,48.66,48.3,48.45,89200.0,38.6919,38.9723,38.6839,38.8041,89200.0
2010-12-28 15:30:00,48.46,48.52,48.32,48.47,71200.0,38.8121,38.8601,38.6999,38.8201,71200.0
2010-12-29 09:30:00,48.48,48.54,48.33,48.38,34000.0,38.8281,38.8761,38.708,38.748,34000.0
2010-12-29 10:00:00,48.38,48.68,48.38,48.57,39000.0,38.748,38.9883,38.748,38.9002,39000.0
2010-12-29 10:30:00,48.55,48.68,48.52,48.6,46200.0,38.8842,38.9883,38.8601,38.9242,46200.0
2010-12-29 11:00:00,48.62,48.69,48.56,48.62,12400.0,38.9402,38.9963,38.8922,38.9402,12400.0
2010-12-29 11:30:00,48.65,48.74,48.64,48.72,14800.0,38.9642,39.0363,38.9562,39.0203,14800.0
2010-12-29 12:00:00,48.72,48.72,48.63,48.63,8200.0,39.0203,39.0203,38.9482,38.9482,8200.0
2010-12-29 12:30:00,48.6,48.75,48.6,48.72,9400.0,38.9242,39.0443,38.9242,39.0203,9400.0
2010-12-29 13:00:00,48.71,48.73,48.68,48.7,12600.0,39.0123,39.0283,38.9883,39.0043,12600.0
2010-12-29 13:30:00,48.72,48.81,48.69,48.81,10400.0,39.0203,39.0924,38.9963,39.0924,10400.0
2010-12-29 14:00:00,48.8,48.81,48.74,48.76,14200.0,39.0844,39.0924,39.0363,39.0523,14200.0
2010-12-29 14:30:00,48.76,48.77,48.59,48.59,28400.0,39.0523,39.0604,38.9162,38.9162,28400.0
2010-12-29 15:00:00,48.6,48.66,48.52,48.6,63600.0,38.9242,38.9723,38.8601,38.9242,63600.0
2010-12-29 15:30:00,48.58,48.6,48.49,48.57,71200.0,38.9082,38.9242,38.8361,38.9002,71200.0
2010-12-30 09:30:00,48.58,48.78,48.41,48.55,13600.0,38.9082,39.0684,38.772,38.8842,13600.0
2010-12-30 10:00:00,48.59,48.59,48.42,48.45,10800.0,38.9162,38.9162,38.78,38.8041,10800.0
2010-12-30 10:30:00,48.44,48.48,48.37,48.42,11600.0,38.7961,38.8281,38.74,38.78,11600.0
2010-12-30 11:00:00,48.42,48.43,48.38,48.42,27800.0,38.78,38.788,38.748,38.78,27800.0
2010-12-30 11:30:00,48.42,48.48,48.42,48.45,30800.0,38.78,38.8281,38.78,38.8041,30800.0
2010-12-30 12:00:00,48.45,48.46,48.43,48.45,15200.0,38.8041,38.8121,38.788,38.8041,15200.0
2010-12-30 12:30:00,48.45,48.55,48.45,48.55,14400.0,38.8041,38.8842,38.8041,38.8842,14400.0
2010-12-30 13:00:00,48.54,48.59,48.51,48.56,16600.0,38.8761,38.9162,38.8521,38.8922,16600.0
2010-12-30 13:30:00,48.57,48.68,48.49,48.49,26200.0,38.9002,38.9883,38.8361,38.8361,26200.0
2010-12-30 14:00:00,48.49,48.6,48.47,48.51,26000.0,38.8361,38.9242,38.8201,38.8521,26000.0
2010-12-30 14:30:00,48.51,48.6,48.5,48.6,19000.0,38.8521,38.9242,38.8441,38.9242,19000.0
2010-12-30 15:00:00,48.6,48.76,48.6,48.76,20200.0,38.9242,39.0523,38.9242,39.0523,20200.0
2010-12-30 15:30:00,48.76,48.76,48.49,48.54,41600.0,39.0523,39.0523,38.8361,38.8761,41600.0
2010-12-31 09:30:00,48.53,48.95,48.48,48.56,15000.0,38.8681,39.2045,38.8281,38.8922,15000.0
2010-12-31 10:00:00,48.56,48.81,48.53,48.8,17000.0,38.8922,39.0924,38.8681,39.0844,17000.0
2010-12-31 10:30:00,48.81,48.81,48.69,48.77,9800.0,39.0924,39.0924,38.9963,39.0604,9800.0
2010-12-31 11:00:00,48.77,49.01,48.77,48.99,24200.0,39.0604,39.2526,39.0604,39.2366,24200.0
2010-12-31 11:30:00,48.99,49.04,48.98,49.02,13000.0,39.2366,39.2766,39.2285,39.2606,13000.0
2010-12-31 12:00:00,49.02,49.05,48.98,49.05,19800.0,39.2606,39.2846,39.2285,39.2846,19800.0
2010-12-31 12:30:00,49.04,49.17,49.02,49.1,34600.0,39.2766,39.3807,39.2606,39.3247,34600.0
2010-12-31 13:00:00,49.09,49.17,49.04,49.16,44200.0,39.3166,39.3807,39.2766,39.3727,44200.0
2010-12-31 13:30:00,49.15,49.15,49.11,49.13,19600.0,39.3647,39.3647,39.3327,39.3487,19600.0
2010-12-31 14:00:00,49.13,49.27,49.13,49.27,17200.0,39.3487,39.4608,39.3487,39.4608,17200.0
2010-12-31 14:30:00,49.27,49.42,49.26,49.4,28000.0,39.4608,39.5809,39.4528,39.5649,28000.0
2010-12-31 15:00:00,49.4,49.49,49.35,49.49,35800.0,39.5649,39.637,39.5249,39.637,35800.0
2010-12-31 15:30:00,49.49,49.74,49.22,49.41,104800.0,39.637,39.8372,39.4208,39.5729,104800.0
2011-01-03 09:30:00,49.42,50.3,48.86,49.87,165000.0,39.5809,40.2857,39.1324,39.9414,165000.0
2011-01-03 10:00:00,49.88,50.12,49.79,50.03,131200.0,39.9494,40.1416,39.8773,40.0695,131200.0
2011-01-03 10:30:00,50.01,50.16,49.99,50.13,67800.0,40.0535,40.1736,40.0375,40.1496,67800.0
2011-01-03 11:00:00,50.11,50.27,50.1,50.19,67400.0,40.1336,40.2617,40.1256,40.1976,67400.0
2011-01-03 11:30:00,50.17,50.92,50.15,50.57,128000.0,40.1816,40.7823,40.1656,40.502,128000.0
2011-01-03 12:00:00,50.6,50.63,50.55,50.57,74000.0,40.526,40.55,40.486,40.502,74000.0
2011-01-03 12:30:00,50.57,50.58,50.42,50.42,162800.0,40.502,40.51,40.3819,40.3819,162800.0
2011-01-03 13:00:00,50.38,50.51,50.35,50.47,135400.0,40.3498,40.4539,40.3258,40.4219,135400.0
2011-01-03 13:30:00,50.45,50.46,50.32,50.34,42200.0,40.4059,40.4139,40.3018,40.3178,42200.0
2011-01-03 14:00:00,50.34,50.38,50.22,50.24,172000.0,40.3178,40.3498,40.2217,40.2377,172000.0
2011-01-03 14:30:00,50.21,50.27,50.12,50.25,74800.0,40.2137,40.2617,40.1416,40.2457,74800.0
2011-01-03 15:00:00,50.26,50.26,50.09,50.11,95200.0,40.2537,40.2537,40.1176,40.1336,95200.0
2011-01-03 15:30:00,50.09,50.13,49.83,49.91,168000.0,40.1176,40.1496,39.9093,39.9734,168000.0
2011-01-04 09:30:00,49.99,50.21,49.92,50.02,127800.0,40.0375,40.2137,39.9814,40.0615,127800.0
2011-01-04 10:00:00,50.0,50.03,49.92,49.92,111200.0,40.0455,40.0695,39.9814,39.9814,111200.0
2011-01-04 10:30:00,49.93,50.0,49.92,49.93,133200.0,39.9894,40.0455,39.9814,39.9894,133200.0
2011-01-04 11:00:00,49.93,50.23,49.88,50.1,241400.0,39.9894,40.2297,39.9494,40.1256,241400.0
2011-01-04 11:30:00,50.09,50.22,50.02,50.05,161600.0,40.1176,40.2217,40.0615,40.0855,161600.0
2011-01-04 12:00:00,50.05,50.15,49.92,49.95,206800.0,40.0855,40.1656,39.9814,40.0054,206800.0
2011-01-04 12:30:00,49.96,50.06,49.75,49.99,168600.0,40.0134,40.0935,39.8452,40.0375,168600.0
2011-01-04 13:00:00,49.99,50.13,49.99,50.13,169200.0,40.0375,40.1496,40.0375,40.1496,169200.0
2011-01-04 13:30:00,50.13,50.35,50.12,50.13,56800.0,40.1496,40.3258,40.1416,40.1496,56800.0
2011-01-04 14:00:00,50.13,50.79,50.13,50.78,69000.0,40.1496,40.6782,40.1496,40.6702,69000.0
2011-01-04 14:30:00,50.77,50.91,50.32,50.35,155600.0,40.6622,40.7743,40.3018,40.3258,155600.0
2011-01-04 15:00:00,50.33,50.38,50.13,50.15,140800.0,40.3098,40.3498,40.1496,40.1656,140800.0
2011-01-04 15:30:00,50.15,50.37,50.13,50.19,171800.0,40.1656,40.3418,40.1496,40.1976,171800.0
2011-01-05 09:30:00,50.31,50.99,50.0,50.92,131200.0,40.2938,40.8384,40.0455,40.7823,131200.0
2011-01-05 10:00:00,50.95,51.83,50.92,51.83,159200.0,40.8063,41.5111,40.7823,41.5111,159200.0
2011-01-05 10:30:00,51.78,52.13,51.58,51.8,180000.0,41.4711,41.7514,41.3109,41.4871,180000.0
2011-01-05 11:00:00,51.79,52.14,51.64,52.14,114800.0,41.4791,41.7594,41.359,41.7594,114800.0
2011-01-05 11:30:00,52.13,52.13,51.73,51.73,77200.0,41.7514,41.7514,41.4311,41.4311,77200.0
2011-01-05 12:00:00,51.74,52.12,51.72,52.0,146000.0,41.4391,41.7434,41.423,41.6473,146000.0
2011-01-05 12:30:00,52.03,52.41,51.91,51.91,120400.0,41.6713,41.9757,41.5752,41.5752,120400.0
2011-01-05 13:00:00,51.91,52.5,51.91,52.07,127200.0,41.5752,42.0478,41.5752,41.7034,127200.0
2011-01-05 13:30:00,52.07,52.35,51.95,52.33,113600.0,41.7034,41.9276,41.6073,41.9116,113600.0
2011-01-05 14:00:00,52.35,52.53,52.21,52.27,118000.0,41.9276,42.0718,41.8155,41.8635,118000.0
2011-01-05 14:30:00,52.31,52.64,52.27,52.63,124000.0,41.8956,42.1599,41.8635,42.1519,124000.0
2011-01-05 15:00:00,52.63,52.88,52.28,52.48,233000.0,42.1519,42.3521,41.8716,42.0317,233000.0
2011-01-05 15:30:00,52.48,52.74,52.4,52.68,236800.0,42.0317,42.24,41.9677,42.1919,236800.0
2011-01-06 09:30:00,53.52,53.79,52.7,53.04,179400.0,42.8647,43.0809,42.2079,42.4802,179400.0
2011-01-06 10:00:00,53.06,53.18,52.98,53.0,100600.0,42.4963,42.5924,42.4322,42.4482,100600.0
2011-01-06 10:30:00,52.99,53.08,52.96,53.01,85400.0,42.4402,42.5123,42.4162,42.4562,85400.0
2011-01-06 11:00:00,53.01,53.03,52.7,52.81,108600.0,42.4562,42.4722,42.2079,42.296,108600.0
2011-01-06 11:30:00,52.83,53.0,52.83,52.95,40600.0,42.3121,42.4482,42.3121,42.4082,40600.0
2011-01-06 12:00:00,52.97,52.97,52.77,52.82,30400.0,42.4242,42.4242,42.264,42.304,30400.0
2011-01-06 12:30:00,52.78,52.98,52.74,52.93,50600.0,42.272,42.4322,42.24,42.3921,50600.0
2011-01-06 13:00:00,52.93,52.93,52.85,52.87,62800.0,42.3921,42.3921,42.3281,42.3441,62800.0
2011-01-06 13:30:00,52.89,52.96,52.82,52.95,46600.0,42.3601,42.4162,42.304,42.4082,46600.0
2011-01-06 14:00:00,52.96,52.96,52.83,52.93,73200.0,42.4162,42.4162,42.3121,42.3921,73200.0
2011-01-06 14:30:00,52.92,53.05,52.9,53.05,59000.0,42.3841,42.4883,42.3681,42.4883,59000.0
2011-01-06 15:00:00,53.06,53.06,52.84,52.85,69200.0,42.4963,42.4963,42.3201,42.3281,69200.0
2011-01-06 15:30:00,52.86,53.05,52.82,52.83,163400.0,42.3361,42.4883,42.304,42.3121,163400.0
2011-01-07 09:30:00,52.85,52.98,52.46,52.56,63800.0,42.3281,42.4322,42.0157,42.0958,63800.0
2011-01-07 10:00:00,52.58,52.85,52.55,52.74,49600.0,42.1118,42.3281,42.0878,42.24,49600.0
2011-01-07 10:30:00,52.72,52.89,52.71,52.89,60200.0,42.224,42.3601,42.2159,42.3601,60200.0
2011-01-07 11:00:00,52.9,53.19,52.9,53.05,41200.0,42.3681,42.6004,42.3681,42.4883,41200.0
2011-01-07 11:30:00,53.05,53.17,53.02,53.05,57200.0,42.4883,42.5844,42.4642,42.4883,57200.0
2011-01-07 12:00:00,53.06,53.29,53.0,53.08,55800.0,42.4963,42.6805,42.4482,42.5123,55800.0
2011-01-07 12:30:00,53.07,53.09,52.84,53.02,125200.0,42.5043,42.5203,42.3201,42.4642,125200.0
2011-01-07 13:00:00,53.02,53.07,52.89,52.89,64600.0,42.4642,42.5043,42.3601,42.3601,64600.0
2011-01-07 13:30:00,52.93,53.0,52.87,52.99,21600.0,42.3921,42.4482,42.3441,42.4402,21600.0
2011-01-07 14:00:00,52.99,53.08,52.99,53.02,36800.0,42.4402,42.5123,42.4402,42.4642,36800.0
2011-01-07 14:30:00,53.0,53.11,52.94,52.99,97600.0,42.4482,42.5363,42.4002,42.4402,97600.0
2011-01-07 15:00:00,52.98,53.04,52.9,52.96,62000.0,42.4322,42.4802,42.3681,42.4162,62000.0
2011-01-07 15:30:00,52.96,53.05,52.87,52.94,98800.0,42.4162,42.4883,42.3441,42.4002,98800.0
2011-01-10 09:30:00,53.31,54.88,53.31,54.23,299800.0,42.6965,43.9539,42.6965,43.4333,299800.0
2011-01-10 10:00:00,54.2,54.2,53.52,53.96,196400.0,43.4093,43.4093,42.8647,43.2171,196400.0
2011-01-10 10:30:00,53.99,54.06,53.87,53.97,58600.0,43.2411,43.2972,43.145,43.2251,58600.0
2011-01-10 11:00:00,53.98,54.45,53.94,54.37,103400.0,43.2331,43.6095,43.2011,43.5455,103400.0
2011-01-10 11:30:00,54.37,54.58,54.3,54.5,69200.0,43.5455,43.7136,43.4894,43.6496,69200.0
2011-01-10 12:00:00,54.5,54.54,54.36,54.49,55200.0,43.6496,43.6816,43.5374,43.6416,55200.0
2011-01-10 12:30:00,54.48,54.48,54.24,54.3,40600.0,43.6336,43.6336,43.4413,43.4894,40600.0
2011-01-10 13:00:00,54.3,54.45,54.24,54.45,73800.0,43.4894,43.6095,43.4413,43.6095,73800.0
2011-01-10 13:30:00,54.45,54.46,54.19,54.24,80600.0,43.6095,43.6175,43.4013,43.4413,80600.0
2011-01-10 14:00:00,54.24,54.24,53.92,54.02,47000.0,43.4413,43.4413,43.185,43.2651,47000.0
2011-01-10 14:30:00,54.04,54.15,53.94,53.97,56400.0,43.2812,43.3693,43.2011,43.2251,56400.0
2011-01-10 15:00:00,53.99,54.04,53.81,53.96,90600.0,43.2411,43.2812,43.0969,43.2171,90600.0
2011-01-10 15:30:00,53.98,54.09,53.91,53.95,182200.0,43.2331,43.3212,43.177,43.2091,182200.0
2011-01-11 09:30:00,54.09,56.15,53.8,54.72,351600.0,43.3212,44.9711,43.0889,43.8258,351600.0
2011-01-11 10:00:00,54.72,54.96,54.21,54.34,109000.0,43.8258,44.018,43.4173,43.5214,109000.0
2011-01-11 10:30:00,54.34,54.58,54.25,54.45,86400.0,43.5214,43.7136,43.4493,43.6095,86400.0
2011-01-11 11:00:00,54.45,54.62,54.27,54.29,112400.0,43.6095,43.7457,43.4654,43.4814,112400.0
2011-01-11 11:30:00,54.29,54.43,54.29,54.37,47800.0,43.4814,43.5935,43.4814,43.5455,47800.0
2011-01-11 12:00:00,54.35,54.51,54.32,54.44,68800.0,43.5294,43.6576,43.5054,43.6015,68800.0
2011-01-11 12:30:00,54.41,54.47,54.37,54.45,46600.0,43.5775,43.6255,43.5455,43.6095,46600.0
2011-01-11 13:00:00,54.44,54.44,54.27,54.36,87200.0,43.6015,43.6015,43.4654,43.5374,87200.0
2011-01-11 13:30:00,54.36,54.36,53.98,54.02,103000.0,43.5374,43.5374,43.2331,43.2651,103000.0
2011-01-11 14:00:00,54.01,54.14,53.95,54.1,68800.0,43.2571,43.3612,43.2091,43.3292,68800.0
2011-01-11 14:30:00,54.1,54.12,53.96,54.1,85800.0,43.3292,43.3452,43.2171,43.3292,85800.0
2011-01-11 15:00:00,54.1,54.1,53.46,53.61,209400.0,43.3292,43.3292,42.8166,42.9368,209400.0
2011-01-11 15:30:00,53.6,53.63,53.37,53.52,213400.0,42.9288,42.9528,42.7445,42.8647,213400.0
2011-01-12 09:30:00,54.1,54.45,53.74,53.88,167000.0,43.3292,43.6095,43.0409,43.153,167000.0
2011-01-12 10:00:00,53.92,54.06,53.7,54.01,82600.0,43.185,43.2972,43.0088,43.2571,82600.0
2011-01-12 10:30:00,54.01,54.2,53.99,54.1,85400.0,43.2571,43.4093,43.2411,43.3292,85400.0
2011-01-12 11:00:00,54.08,54.54,54.02,54.05,145800.0,43.3132,43.6816,43.2651,43.2892,145800.0
2011-01-12 11:30:00,54.04,54.32,53.82,54.12,114400.0,43.2812,43.5054,43.105,43.3452,114400.0
2011-01-12 12:00:00,54.13,54.13,54.0,54.12,46200.0,43.3532,43.3532,43.2491,43.3452,46200.0
2011-01-12 12:30:00,54.12,54.2,54.09,54.13,41000.0,43.3452,43.4093,43.3212,43.3532,41000.0
2011-01-12 13:00:00,54.13,54.13,53.82,53.84,58200.0,43.3532,43.3532,43.105,43.121,58200.0
2011-01-12 13:30:00,53.82,53.86,53.47,53.52,89200.0,43.105,43.137,42.8246,42.8647,89200.0
2011-01-12 14:00:00,53.5,53.7,53.5,53.52,110000.0,42.8487,43.0088,42.8487,42.8647,110000.0
2011-01-12 14:30:00,53.51,53.67,53.45,53.55,92400.0,42.8567,42.9848,42.8086,42.8887,92400.0
2011-01-12 15:00:00,53.55,53.61,53.43,53.48,135600.0,42.8887,42.9368,42.7926,42.8326,135600.0
2011-01-12 15:30:00,53.47,53.49,53.02,53.11,213000.0,42.8246,42.8407,42.4642,42.5363,213000.0
2011-01-13 09:30:00,53.41,53.76,52.95,53.67,175800.0,42.7766,43.0569,42.4082,42.9848,175800.0
2011-01-13 10:00:00,53.73,53.74,53.14,53.4,98200.0,43.0329,43.0409,42.5603,42.7686,98200.0
2011-01-13 10:30:00,53.42,53.56,52.84,53.12,119600.0,42.7846,42.8967,42.3201,42.5443,119600.0
2011-01-13 11:00:00,53.13,53.49,52.96,53.25,79200.0,42.5523,42.8407,42.4162,42.6484,79200.0
2011-01-13 11:30:00,53.25,53.43,53.09,53.13,58600.0,42.6484,42.7926,42.5203,42.5523,58600.0
2011-01-13 12:00:00,53.1,53.37,53.1,53.25,44200.0,42.5283,42.7445,42.5283,42.6484,44200.0
2011-01-13 12:30:00,53.27,53.32,53.16,53.2,43800.0,42.6645,42.7045,42.5764,42.6084,43800.0
2011-01-13 13:00:00,53.2,53.48,53.09,53.48,43800.0,42.6084,42.8326,42.5203,42.8326,43800.0
2011-01-13 13:30:00,53.48,53.48,53.16,53.29,37000.0,42.8326,42.8326,42.5764,42.6805,37000.0
2011-01-13 14:00:00,53.26,53.42,53.15,53.42,44400.0,42.6564,42.7846,42.5683,42.7846,44400.0
2011-01-13 14:30:00,53.4,53.44,53.24,53.28,70200.0,42.7686,42.8006,42.6404,42.6725,70200.0
2011-01-13 15:00:00,53.26,53.47,53.25,53.41,62000.0,42.6564,42.8246,42.6484,42.7766,62000.0
2011-01-13 15:30:00,53.4,53.53,53.24,53.35,145200.0,42.7686,42.8727,42.6404,42.7285,145200.0
2011-01-14 09:30:00,53.61,54.0,53.43,53.94,85600.0,42.9368,43.2491,42.7926,43.2011,85600.0
2011-01-14 10:00:00,53.93,54.44,53.93,54.11,120600.0,43.1931,43.6015,43.1931,43.3372,120600.0
2011-01-14 10:30:00,54.07,54.29,53.95,54.17,46400.0,43.3052,43.4814,43.2091,43.3853,46400.0
2011-01-14 11:00:00,54.13,54.26,53.85,53.89,32400.0,43.3532,43.4574,43.129,43.161,32400.0
2011-01-14 11:30:00,53.94,54.12,53.82,54.07,66400.0,43.2011,43.3452,43.105,43.3052,66400.0
2011-01-14 12:00:00,54.09,54.13,54.0,54.02,23600.0,43.3212,43.3532,43.2491,43.2651,23600.0
2011-01-14 12:30:00,54.04,54.15,54.0,54.06,29800.0,43.2812,43.3693,43.2491,43.2972,29800.0
2011-01-14 13:00:00,54.06,54.15,54.0,54.1,32200.0,43.2972,43.3693,43.2491,43.3292,32200.0
2011-01-14 13:30:00,54.12,54.14,54.02,54.11,33400.0,43.3452,43.3612,43.2651,43.3372,33400.0
2011-01-14 14:00:00,54.1,54.17,54.01,54.12,61400.0,43.3292,43.3853,43.2571,43.3452,61400.0
2011-01-14 14:30:00,54.13,54.4,54.08,54.39,59200.0,43.3532,43.5695,43.3132,43.5615,59200.0
2011-01-14 15:00:00,54.35,54.92,54.31,54.82,150600.0,43.5294,43.986,43.4974,43.9059,150600.0
2011-01-14 15:30:00,54.83,54.83,54.41,54.68,193600.0,43.9139,43.9139,43.5775,43.7937,193600.0
2011-01-18 09:30:00,54.32,54.68,54.06,54.17,80600.0,43.5054,43.7937,43.2972,43.3853,80600.0
2011-01-18 10:00:00,54.19,54.67,54.08,54.67,65000.0,43.4013,43.7857,43.3132,43.7857,65000.0
2011-01-18 10:30:00,54.66,54.66,54.36,54.43,31800.0,43.7777,43.7777,43.5374,43.5935,31800.0
2011-01-18 11:00:00,54.45,54.82,54.43,54.72,63800.0,43.6095,43.9059,43.5935,43.8258,63800.0
2011-01-18 11:30:00,54.7,54.77,54.66,54.75,24200.0,43.8098,43.8658,43.7777,43.8498,24200.0
2011-01-18 12:00:00,54.75,54.81,54.72,54.77,53400.0,43.8498,43.8979,43.8258,43.8658,53400.0
2011-01-18 12:30:00,54.77,55.0,54.7,54.97,96000.0,43.8658,44.05,43.8098,44.026,96000.0
2011-01-18 13:00:00,54.92,54.92,54.79,54.85,17200.0,43.986,43.986,43.8818,43.9299,17200.0
2011-01-18 13:30:00,54.85,54.96,54.49,54.65,83000.0,43.9299,44.018,43.6416,43.7697,83000.0
2011-01-18 14:00:00,54.67,54.68,54.47,54.55,273000.0,43.7857,43.7937,43.6255,43.6896,273000.0
2011-01-18 14:30:00,54.54,54.59,54.28,54.31,256600.0,43.6816,43.7217,43.4734,43.4974,256600.0
2011-01-18 15:00:00,54.31,54.31,54.02,54.05,365600.0,43.4974,43.4974,43.2651,43.2892,365600.0
2011-01-18 15:30:00,54.04,54.84,54.0,54.65,541200.0,43.2812,43.9219,43.2491,43.7697,541200.0
2011-01-19 09:30:00,54.43,54.56,53.7,53.97,240000.0,43.5935,43.6976,43.0088,43.2251,240000.0
2011-01-19 10:00:00,53.98,54.02,53.78,53.85,51600.0,43.2331,43.2651,43.0729,43.129,51600.0
2011-01-19 10:30:00,53.89,53.91,53.76,53.76,16000.0,43.161,43.177,43.0569,43.0569,16000.0
2011-01-19 11:00:00,53.77,53.77,53.59,53.63,82800.0,43.0649,43.0649,42.9207,42.9528,82800.0
2011-01-19 11:30:00,53.66,54.27,53.66,53.8,62600.0,42.9768,43.4654,42.9768,43.0889,62600.0
2011-01-19 12:00:00,53.82,53.83,53.75,53.75,10200.0,43.105,43.113,43.0489,43.0489,10200.0
2011-01-19 12:30:00,53.77,53.8,53.61,53.74,61400.0,43.0649,43.0889,42.9368,43.0409,61400.0
2011-01-19 13:00:00,53.73,53.75,53.59,53.7,54400.0,43.0329,43.0489,42.9207,43.0088,54400.0
2011-01-19 13:30:00,53.74,53.77,53.63,53.75,37200.0,43.0409,43.0649,42.9528,43.0489,37200.0
2011-01-19 14:00:00,53.75,53.77,53.68,53.72,66600.0,43.0489,43.0649,42.9928,43.0249,66600.0
2011-01-19 14:30:00,53.73,53.74,53.48,53.54,110000.0,43.0329,43.0409,42.8326,42.8807,110000.0
2011-01-19 15:00:00,53.57,53.63,53.25,53.38,67600.0,42.9047,42.9528,42.6484,42.7526,67600.0
2011-01-19 15:30:00,53.37,53.37,52.8,53.1,307400.0,42.7445,42.7445,42.288,42.5283,307400.0
2011-01-20 09:30:00,53.24,54.05,52.91,53.8,292600.0,42.6404,43.2892,42.3761,43.0889,292600.0
2011-01-20 10:00:00,53.77,53.8,53.33,53.33,60400.0,43.0649,43.0889,42.7125,42.7125,60400.0
2011-01-20 10:30:00,53.28,53.37,51.99,52.17,176000.0,42.6725,42.7445,41.6393,41.7835,176000.0
2011-01-20 11:00:00,52.17,52.85,51.94,52.85,297200.0,41.7835,42.3281,41.5992,42.3281,297200.0
2011-01-20 11:30:00,52.87,52.97,52.43,52.6,126200.0,42.3441,42.4242,41.9917,42.1278,126200.0
2011-01-20 12:00:00,52.63,52.7,52.23,52.51,292800.0,42.1519,42.2079,41.8315,42.0558,292800.0
2011-01-20 12:30:00,52.51,52.82,52.45,52.52,49400.0,42.0558,42.304,42.0077,42.0638,49400.0
2011-01-20 13:00:00,52.52,52.8,52.42,52.7,62000.0,42.0638,42.288,41.9837,42.2079,62000.0
2011-01-20 13:30:00,52.74,52.97,52.6,52.97,54000.0,42.24,42.4242,42.1278,42.4242,54000.0
2011-01-20 14:00:00,52.97,53.17,52.85,53.17,63600.0,42.4242,42.5844,42.3281,42.5844,63600.0
2011-01-20 14:30:00,53.17,53.35,53.02,53.35,90800.0,42.5844,42.7285,42.4642,42.7285,90800.0
2011-01-20 15:00:00,53.35,53.38,52.88,52.99,92400.0,42.7285,42.7526,42.3521,42.4402,92400.0
2011-01-20 15:30:00,52.94,53.23,52.79,53.13,104400.0,42.4002,42.6324,42.28,42.5523,104400.0
2011-01-21 09:30:00,53.48,54.6,53.45,54.6,106400.0,42.8326,43.7297,42.8086,43.7297,106400.0
2011-01-21 10:00:00,54.55,54.6,53.63,53.63,30800.0,43.6896,43.7297,42.9528,42.9528,30800.0
2011-01-21 10:30:00,53.63,53.75,53.49,53.52,29400.0,42.9528,43.0489,42.8407,42.8647,29400.0
2011-01-21 11:00:00,53.51,53.52,53.03,53.03,34600.0,42.8567,42.8647,42.4722,42.4722,34600.0
2011-01-21 11:30:00,53.07,53.14,52.55,52.63,37800.0,42.5043,42.5603,42.0878,42.1519,37800.0
2011-01-21 12:00:00,52.6,52.88,52.5,52.77,73400.0,42.1278,42.3521,42.0478,42.264,73400.0
2011-01-21 12:30:00,52.8,52.8,52.38,52.41,49800.0,42.288,42.288,41.9516,41.9757,49800.0
2011-01-21 13:00:00,52.41,52.5,52.27,52.33,81200.0,41.9757,42.0478,41.8635,41.9116,81200.0
2011-01-21 13:30:00,52.37,52.37,52.16,52.29,55800.0,41.9436,41.9436,41.7754,41.8796,55800.0
2011-01-21 14:00:00,52.33,52.33,52.21,52.25,54000.0,41.9116,41.9116,41.8155,41.8475,54000.0
2011-01-21 14:30:00,52.27,52.38,52.26,52.33,114800.0,41.8635,41.9516,41.8555,41.9116,114800.0
2011-01-21 15:00:00,52.33,52.45,52.3,52.35,60400.0,41.9116,42.0077,41.8876,41.9276,60400.0
2011-01-21 15:30:00,52.33,52.5,52.29,52.47,119000.0,41.9116,42.0478,41.8796,42.0237,119000.0
2011-01-24 09:30:00,52.66,53.42,52.66,52.88,63400.0,42.1759,42.7846,42.1759,42.3521,63400.0
2011-01-24 10:00:00,52.86,53.06,52.77,53.02,36000.0,42.3361,42.4963,42.264,42.4642,36000.0
2011-01-24 10:30:00,53.03,53.15,52.77,52.94,46400.0,42.4722,42.5683,42.264,42.4002,46400.0
2011-01-24 11:00:00,52.94,53.15,52.76,52.96,42000.0,42.4002,42.5683,42.256,42.4162,42000.0
2011-01-24 11:30:00,52.99,53.15,52.95,53.05,26800.0,42.4402,42.5683,42.4082,42.4883,26800.0
2011-01-24 12:00:00,53.05,53.62,53.04,53.54,44200.0,42.4883,42.9448,42.4802,42.8807,44200.0
2011-01-24 12:30:00,53.53,53.58,53.4,53.49,41600.0,42.8727,42.9127,42.7686,42.8407,41600.0
2011-01-24 13:00:00,53.45,53.58,53.44,53.57,38000.0,42.8086,42.9127,42.8006,42.9047,38000.0
2011-01-24 13:30:00,53.57,54.03,53.56,53.67,99800.0,42.9047,43.2731,42.8967,42.9848,99800.0
2011-01-24 14:00:00,53.62,53.69,53.48,53.49,84200.0,42.9448,43.0008,42.8326,42.8407,84200.0
2011-01-24 14:30:00,53.46,53.76,53.38,53.64,48000.0,42.8166,43.0569,42.7526,42.9608,48000.0
2011-01-24 15:00:00,53.67,53.91,53.47,53.5,82600.0,42.9848,43.177,42.8246,42.8487,82600.0
2011-01-24 15:30:00,53.5,53.73,53.43,53.57,148400.0,42.8487,43.0329,42.7926,42.9047,148400.0
2011-01-25 09:30:00,53.52,53.77,52.96,53.04,35200.0,42.8647,43.0649,42.4162,42.4802,35200.0
2011-01-25 10:00:00,53.11,53.16,52.7,52.99,68400.0,42.5363,42.5764,42.2079,42.4402,68400.0
2011-01-25 10:30:00,53.0,53.07,52.82,53.01,42800.0,42.4482,42.5043,42.304,42.4562,42800.0
2011-01-25 11:00:00,53.03,53.07,52.43,52.58,177200.0,42.4722,42.5043,41.9917,42.1118,177200.0
2011-01-25 11:30:00,52.6,52.83,52.6,52.76,20000.0,42.1278,42.3121,42.1278,42.256,20000.0
2011-01-25 12:00:00,52.76,53.02,52.76,52.92,58800.0,42.256,42.4642,42.256,42.3841,58800.0
2011-01-25 12:30:00,52.95,52.95,52.83,52.85,19600.0,42.4082,42.4082,42.3121,42.3281,19600.0
2011-01-25 13:00:00,52.84,52.87,52.76,52.86,12200.0,42.3201,42.3441,42.256,42.3361,12200.0
2011-01-25 13:30:00,52.82,52.92,52.76,52.81,39200.0,42.304,42.3841,42.256,42.296,39200.0
2011-01-25 14:00:00,52.82,52.88,52.67,52.74,30000.0,42.304,42.3521,42.1839,42.24,30000.0
2011-01-25 14:30:00,52.74,52.89,52.7,52.87,29200.0,42.24,42.3601,42.2079,42.3441,29200.0
2011-01-25 15:00:00,52.84,52.99,52.81,52.96,66200.0,42.3201,42.4402,42.296,42.4162,66200.0
2011-01-25 15:30:00,52.99,53.49,52.99,53.43,76000.0,42.4402,42.8407,42.4402,42.7926,76000.0
2011-01-26 09:30:00,53.94,54.08,53.43,53.53,61600.0,43.2011,43.3132,42.7926,42.8727,61600.0
2011-01-26 10:00:00,53.54,53.65,53.45,53.59,173000.0,42.8807,42.9688,42.8086,42.9207,173000.0
2011-01-26 10:30:00,53.63,53.96,53.59,53.7,53000.0,42.9528,43.2171,42.9207,43.0088,53000.0
2011-01-26 11:00:00,53.74,53.83,53.56,53.56,42600.0,43.0409,43.113,42.8967,42.8967,42600.0
2011-01-26 11:30:00,53.48,53.66,53.38,53.6,26400.0,42.8326,42.9768,42.7526,42.9288,26400.0
2011-01-26 12:00:00,53.6,53.69,53.44,53.45,24000.0,42.9288,43.0008,42.8006,42.8086,24000.0
2011-01-26 12:30:00,53.44,53.64,53.44,53.58,43800.0,42.8006,42.9608,42.8006,42.9127,43800.0
2011-01-26 13:00:00,53.57,53.91,53.35,53.62,64000.0,42.9047,43.177,42.7285,42.9448,64000.0
2011-01-26 13:30:00,53.66,53.8,53.55,53.56,37600.0,42.9768,43.0889,42.8887,42.8967,37600.0
2011-01-26 14:00:00,53.58,53.73,53.0,53.2,150400.0,42.9127,43.0329,42.4482,42.6084,150400.0
2011-01-26 14:30:00,53.18,53.34,53.07,53.31,63800.0,42.5924,42.7205,42.5043,42.6965,63800.0
2011-01-26 15:00:00,53.32,53.4,53.21,53.35,91800.0,42.7045,42.7686,42.6164,42.7285,91800.0
2011-01-26 15:30:00,53.36,53.42,53.25,53.32,169400.0,42.7365,42.7846,42.6484,42.7045,169400.0
2011-01-27 09:30:00,53.53,53.87,53.2,53.79,39800.0,42.8727,43.145,42.6084,43.0809,39800.0
2011-01-27 10:00:00,53.79,54.6,53.67,54.05,127200.0,43.0809,43.7297,42.9848,43.2892,127200.0
2011-01-27 10:30:00,54.05,54.35,53.93,54.21,30800.0,43.2892,43.5294,43.1931,43.4173,30800.0
2011-01-27 11:00:00,54.21,54.47,54.12,54.4,53800.0,43.4173,43.6255,43.3452,43.5695,53800.0
2011-01-27 11:30:00,54.37,54.79,54.35,54.7,108000.0,43.5455,43.8818,43.5294,43.8098,108000.0
2011-01-27 12:00:00,54.74,54.9,54.57,54.9,55200.0,43.8418,43.9699,43.7056,43.9699,55200.0
2011-01-27 12:30:00,54.84,55.15,54.7,54.75,136200.0,43.9219,44.1702,43.8098,43.8498,136200.0
2011-01-27 13:00:00,54.74,54.88,54.64,54.69,98000.0,43.8418,43.9539,43.7617,43.8017,98000.0
2011-01-27 13:30:00,54.69,55.0,54.66,54.97,79800.0,43.8017,44.05,43.7777,44.026,79800.0
2011-01-27 14:00:00,54.97,55.19,54.77,55.09,118800.0,44.026,44.2022,43.8658,44.1221,118800.0
2011-01-27 14:30:00,55.09,55.49,55.08,55.38,85000.0,44.1221,44.4425,44.1141,44.3544,85000.0
2011-01-27 15:00:00,55.38,55.66,55.16,55.38,172400.0,44.3544,44.5786,44.1782,44.3544,172400.0
2011-01-27 15:30:00,55.38,55.65,55.2,55.26,422000.0,44.3544,44.5706,44.2102,44.2583,422000.0
2011-01-28 09:30:00,54.19,54.24,53.27,53.78,401400.0,43.4013,43.4413,42.6645,43.0729,401400.0
2011-01-28 10:00:00,53.79,54.48,53.7,53.89,322600.0,43.0809,43.6336,43.0088,43.161,322600.0
2011-01-28 10:30:00,53.85,53.85,53.2,53.28,156800.0,43.129,43.129,42.6084,42.6725,156800.0
2011-01-28 11:00:00,53.25,53.6,53.24,53.26,114800.0,42.6484,42.9288,42.6404,42.6564,114800.0
2011-01-28 11:30:00,53.24,53.27,52.29,52.29,192400.0,42.6404,42.6645,41.8796,41.8796,192400.0
2011-01-28 12:00:00,52.35,52.6,52.0,52.06,186400.0,41.9276,42.1278,41.6473,41.6954,186400.0
2011-01-28 12:30:00,52.03,52.44,51.92,52.14,130400.0,41.6713,41.9997,41.5832,41.7594,130400.0
2011-01-28 13:00:00,52.18,52.51,52.04,52.38,118600.0,41.7915,42.0558,41.6793,41.9516,118600.0
2011-01-28 13:30:00,52.38,52.58,52.07,52.37,59000.0,41.9516,42.1118,41.7034,41.9436,59000.0
2011-01-28 14:00:00,52.4,52.6,52.23,52.57,53400.0,41.9677,42.1278,41.8315,42.1038,53400.0
2011-01-28 14:30:00,52.57,52.77,52.51,52.77,55800.0,42.1038,42.264,42.0558,42.264,55800.0
2011-01-28 15:00:00,52.77,52.77,52.45,52.52,73400.0,42.264,42.264,42.0077,42.0638,73400.0
2011-01-28 15:30:00,52.52,52.6,52.28,52.4,288200.0,42.0638,42.1278,41.8716,41.9677,288200.0
2011-01-31 09:30:00,52.71,53.32,52.25,52.25,116600.0,42.2159,42.7045,41.8475,41.8475,116600.0
2011-01-31 10:00:00,52.25,52.47,51.8,52.47,124400.0,41.8475,42.0237,41.4871,42.0237,124400.0
2011-01-31 10:30:00,52.49,52.49,52.08,52.15,57400.0,42.0397,42.0397,41.7114,41.7674,57400.0
2011-01-31 11:00:00,52.17,52.23,52.08,52.21,65200.0,41.7835,41.8315,41.7114,41.8155,65200.0
2011-01-31 11:30:00,52.25,52.4,52.22,52.27,184000.0,41.8475,41.9677,41.8235,41.8635,184000.0
2011-01-31 12:00:00,52.27,52.65,52.27,52.62,129800.0,41.8635,42.1679,41.8635,42.1439,129800.0
2011-01-31 12:30:00,52.65,52.99,52.58,52.58,109400.0,42.1679,42.4402,42.1118,42.1118,109400.0
2011-01-31 13:00:00,52.57,52.71,52.49,52.6,31000.0,42.1038,42.2159,42.0397,42.1278,31000.0
2011-01-31 13:30:00,52.57,52.57,52.33,52.54,61200.0,42.1038,42.1038,41.9116,42.0798,61200.0
2011-01-31 14:00:00,52.56,52.72,52.47,52.47,214400.0,42.0958,42.224,42.0237,42.0237,214400.0
2011-01-31 14:30:00,52.47,52.57,52.36,52.36,92200.0,42.0237,42.1038,41.9356,41.9356,92200.0
2011-01-31 15:00:00,52.39,52.65,52.36,52.6,117000.0,41.9597,42.1679,41.9356,42.1278,117000.0
2011-01-31 15:30:00,52.58,53.11,52.56,52.78,230600.0,42.1118,42.5363,42.0958,42.272,230600.0
2011-02-01 09:30:00,53.75,54.92,52.33,53.24,548800.0,43.0489,43.986,41.9116,42.6404,548800.0
2011-02-01 10:00:00,53.25,53.25,51.82,52.81,324800.0,42.6484,42.6484,41.5031,42.296,324800.0
2011-02-01 10:30:00,52.81,53.14,52.58,53.02,245600.0,42.296,42.5603,42.1118,42.4642,245600.0
2011-02-01 11:00:00,53.0,53.01,52.6,52.88,105000.0,42.4482,42.4562,42.1278,42.3521,105000.0
2011-02-01 11:30:00,52.88,52.97,52.72,52.84,140200.0,42.3521,42.4242,42.224,42.3201,140200.0
2011-02-01 12:00:00,52.83,52.96,52.65,52.8,131800.0,42.3121,42.4162,42.1679,42.288,131800.0
2011-02-01 12:30:00,52.8,53.0,52.8,53.0,89000.0,42.288,42.4482,42.288,42.4482,89000.0
2011-02-01 13:00:00,53.0,53.28,52.93,53.05,157200.0,42.4482,42.6725,42.3921,42.4883,157200.0
2011-02-01 13:30:00,53.11,53.27,52.91,52.99,86200.0,42.5363,42.6645,42.3761,42.4402,86200.0
2011-02-01 14:00:00,52.99,53.18,52.65,52.74,83200.0,42.4402,42.5924,42.1679,42.24,83200.0
2011-02-01 14:30:00,52.75,53.26,52.71,53.2,62400.0,42.248,42.6564,42.2159,42.6084,62400.0
2011-02-01 15:00:00,53.2,53.22,52.93,52.94,123800.0,42.6084,42.6244,42.3921,42.4002,123800.0
2011-02-01 15:30:00,52.95,53.1,52.72,53.02,273000.0,42.4082,42.5283,42.224,42.4642,273000.0
2011-02-02 09:30:00,53.22,54.1,52.98,53.85,121000.0,42.6244,43.3292,42.4322,43.129,121000.0
2011-02-02 10:00:00,53.85,53.99,53.74,53.85,83000.0,43.129,43.2411,43.0409,43.129,83000.0
2011-02-02 10:30:00,53.84,53.86,53.41,53.41,27000.0,43.121,43.137,42.7766,42.7766,27000.0
2011-02-02 11:00:00,53.41,53.42,52.83,52.85,92600.0,42.7766,42.7846,42.3121,42.3281,92600.0
2011-02-02 11:30:00,52.83,52.92,52.74,52.8,100600.0,42.3121,42.3841,42.24,42.288,100600.0
2011-02-02 12:00:00,52.84,52.85,52.22,52.28,117600.0,42.3201,42.3281,41.8235,41.8716,117600.0
2011-02-02 12:30:00,52.3,52.93,52.3,52.89,65600.0,41.8876,42.3921,41.8876,42.3601,65600.0
2011-02-02 13:00:00,52.9,53.13,52.83,53.0,30800.0,42.3681,42.5523,42.3121,42.4482,30800.0
2011-02-02 13:30:00,52.98,53.09,52.88,52.88,37000.0,42.4322,42.5203,42.3521,42.3521,37000.0
2011-02-02 14:00:00,52.88,52.99,52.76,52.99,41200.0,42.3521,42.4402,42.256,42.4402,41200.0
2011-02-02 14:30:00,53.0,53.01,52.74,52.85,54600.0,42.4482,42.4562,42.24,42.3281,54600.0
2011-02-02 15:00:00,52.86,52.86,52.4,52.4,67800.0,42.3361,42.3361,41.9677,41.9677,67800.0
2011-02-02 15:30:00,52.4,52.45,52.08,52.11,353400.0,41.9677,42.0077,41.7114,41.7354,353400.0
2011-02-03 09:30:00,52.23,52.27,51.68,51.8,99800.0,41.8315,41.8635,41.391,41.4871,99800.0
2011-02-03 10:00:00,51.81,51.96,50.11,51.32,332000.0,41.4951,41.6153,40.1336,41.1027,332000.0
2011-02-03 10:30:00,51.32,51.7,51.27,51.52,94200.0,41.1027,41.407,41.0626,41.2629,94200.0
2011-02-03 11:00:00,51.55,51.56,51.25,51.31,123800.0,41.2869,41.2949,41.0466,41.0947,123800.0
2011-02-03 11:30:00,51.31,51.82,51.31,51.82,61000.0,41.0947,41.5031,41.0947,41.5031,61000.0
2011-02-03 12:00:00,51.82,51.85,51.71,51.77,103000.0,41.5031,41.5272,41.415,41.4631,103000.0
2011-02-03 12:30:00,51.77,51.98,51.69,51.93,72600.0,41.4631,41.6313,41.399,41.5912,72600.0
2011-02-03 13:00:00,51.9,52.24,51.87,52.2,40800.0,41.5672,41.8395,41.5432,41.8075,40800.0
2011-02-03 13:30:00,52.22,52.35,52.13,52.17,62200.0,41.8235,41.9276,41.7514,41.7835,62200.0
2011-02-03 14:00:00,52.17,52.42,52.11,52.42,52400.0,41.7835,41.9837,41.7354,41.9837,52400.0
2011-02-03 14:30:00,52.4,52.9,52.37,52.79,138600.0,41.9677,42.3681,41.9436,42.28,138600.0
2011-02-03 15:00:00,52.84,53.08,52.71,53.06,173000.0,42.3201,42.5123,42.2159,42.4963,173000.0
2011-02-03 15:30:00,53.06,53.35,52.99,53.13,256800.0,42.4963,42.7285,42.4402,42.5523,256800.0
2011-02-04 09:30:00,53.38,53.64,53.15,53.63,82200.0,42.7526,42.9608,42.5683,42.9528,82200.0
2011-02-04 10:00:00,53.63,53.68,53.3,53.46,112600.0,42.9528,42.9928,42.6885,42.8166,112600.0
2011-02-04 10:30:00,53.46,53.54,53.16,53.41,88000.0,42.8166,42.8807,42.5764,42.7766,88000.0
2011-02-04 11:00:00,53.41,53.8,53.27,53.74,230800.0,42.7766,43.0889,42.6645,43.0409,230800.0
2011-02-04 11:30:00,53.72,53.92,53.37,53.49,40800.0,43.0249,43.185,42.7445,42.8407,40800.0
2011-02-04 12:00:00,53.5,53.77,53.41,53.74,42000.0,42.8487,43.0649,42.7766,43.0409,42000.0
2011-02-04 12:30:00,53.75,53.86,53.72,53.74,40800.0,43.0489,43.137,43.0249,43.0409,40800.0
2011-02-04 13:00:00,53.73,53.95,53.69,53.85,34000.0,43.0329,43.2091,43.0008,43.129,34000.0
2011-02-04 13:30:00,53.85,53.86,53.6,53.77,77600.0,43.129,43.137,42.9288,43.0649,77600.0
2011-02-04 14:00:00,53.81,54.1,53.76,54.0,56400.0,43.0969,43.3292,43.0569,43.2491,56400.0
2011-02-04 14:30:00,54.0,54.13,53.97,54.0,112200.0,43.2491,43.3532,43.2251,43.2491,112200.0
2011-02-04 15:00:00,54.0,54.18,53.98,54.01,124800.0,43.2491,43.3933,43.2331,43.2571,124800.0
2011-02-04 15:30:00,54.01,54.1,53.65,53.89,173000.0,43.2571,43.3292,42.9688,43.161,173000.0
2011-02-07 09:30:00,53.88,54.87,53.88,54.6,224200.0,43.153,43.9459,43.153,43.7297,224200.0
2011-02-07 10:00:00,54.68,54.95,54.41,54.48,83800.0,43.7937,44.01,43.5775,43.6336,83800.0
2011-02-07 10:30:00,54.44,54.65,54.41,54.6,28600.0,43.6015,43.7697,43.5775,43.7297,28600.0
2011-02-07 11:00:00,54.59,54.68,54.5,54.6,78000.0,43.7217,43.7937,43.6496,43.7297,78000.0
2011-02-07 11:30:00,54.6,54.62,54.56,54.6,29400.0,43.7297,43.7457,43.6976,43.7297,29400.0
2011-02-07 12:00:00,54.6,54.62,54.49,54.57,33600.0,43.7297,43.7457,43.6416,43.7056,33600.0
2011-02-07 12:30:00,54.58,54.69,54.55,54.63,70600.0,43.7136,43.8017,43.6896,43.7537,70600.0
2011-02-07 13:00:00,54.6,54.67,54.46,54.49,122600.0,43.7297,43.7857,43.6175,43.6416,122600.0
2011-02-07 13:30:00,54.49,54.56,54.46,54.46,29200.0,43.6416,43.6976,43.6175,43.6175,29200.0
2011-02-07 14:00:00,54.49,54.54,54.46,54.48,29400.0,43.6416,43.6816,43.6175,43.6336,29400.0
2011-02-07 14:30:00,54.47,54.47,54.24,54.26,34800.0,43.6255,43.6255,43.4413,43.4574,34800.0
2011-02-07 15:00:00,54.32,54.48,54.2,54.34,61400.0,43.5054,43.6336,43.4093,43.5214,61400.0
2011-02-07 15:30:00,54.34,54.47,54.29,54.34,126000.0,43.5214,43.6255,43.4814,43.5214,126000.0
2011-02-08 09:30:00,54.22,54.7,54.09,54.5,62200.0,43.4253,43.8098,43.3212,43.6496,62200.0
2011-02-08 10:00:00,54.5,54.67,54.49,54.55,76800.0,43.6496,43.7857,43.6416,43.6896,76800.0
2011-02-08 10:30:00,54.57,54.69,54.55,54.6,114000.0,43.7056,43.8017,43.6896,43.7297,114000.0
2011-02-08 11:00:00,54.59,55.26,54.58,54.95,112400.0,43.7217,44.2583,43.7136,44.01,112400.0
2011-02-08 11:30:00,54.95,55.4,54.9,54.94,48200.0,44.01,44.3704,43.9699,44.002,48200.0
2011-02-08 12:00:00,54.99,54.99,54.71,54.76,28600.0,44.042,44.042,43.8178,43.8578,28600.0
2011-02-08 12:30:00,54.82,54.88,54.77,54.86,23600.0,43.9059,43.9539,43.8658,43.9379,23600.0
2011-02-08 13:00:00,54.85,54.88,54.68,54.75,22000.0,43.9299,43.9539,43.7937,43.8498,22000.0
2011-02-08 13:30:00,54.74,54.77,54.64,54.65,14600.0,43.8418,43.8658,43.7617,43.7697,14600.0
2011-02-08 14:00:00,54.68,54.75,54.61,54.72,31000.0,43.7937,43.8498,43.7377,43.8258,31000.0
2011-02-08 14:30:00,54.73,54.75,54.62,54.66,23800.0,43.8338,43.8498,43.7457,43.7777,23800.0
2011-02-08 15:00:00,54.68,55.04,54.68,54.92,34800.0,43.7937,44.0821,43.7937,43.986,34800.0
2011-02-08 15:30:00,54.92,55.29,54.92,55.24,91800.0,43.986,44.2823,43.986,44.2422,91800.0
2011-02-09 09:30:00,54.96,55.1,54.53,54.55,13600.0,44.018,44.1301,43.6736,43.6896,13600.0
2011-02-09 10:00:00,54.54,55.1,54.49,54.63,81600.0,43.6816,44.1301,43.6416,43.7537,81600.0
2011-02-09 10:30:00,54.65,54.7,54.48,54.48,29000.0,43.7697,43.8098,43.6336,43.6336,29000.0
2011-02-09 11:00:00,54.47,54.54,54.32,54.44,47600.0,43.6255,43.6816,43.5054,43.6015,47600.0
2011-02-09 11:30:00,54.46,54.62,54.37,54.37,36800.0,43.6175,43.7457,43.5455,43.5455,36800.0
2011-02-09 12:00:00,54.4,54.46,54.19,54.33,43000.0,43.5695,43.6175,43.4013,43.5134,43000.0
2011-02-09 12:30:00,54.34,54.51,54.34,54.41,41200.0,43.5214,43.6576,43.5214,43.5775,41200.0
2011-02-09 13:00:00,54.39,54.59,54.36,54.49,45400.0,43.5615,43.7217,43.5374,43.6416,45400.0
2011-02-09 13:30:00,54.5,54.54,54.35,54.37,25200.0,43.6496,43.6816,43.5294,43.5455,25200.0
2011-02-09 14:00:00,54.35,54.38,53.99,54.07,70200.0,43.5294,43.5535,43.2411,43.3052,70200.0
2011-02-09 14:30:00,54.13,54.18,54.02,54.09,74400.0,43.3532,43.3933,43.2651,43.3212,74400.0
2011-02-09 15:00:00,54.1,54.27,54.07,54.09,58000.0,43.3292,43.4654,43.3052,43.3212,58000.0
2011-02-09 15:30:00,54.08,54.3,54.02,54.16,172000.0,43.3132,43.4894,43.2651,43.3773,172000.0
2011-02-10 09:30:00,53.98,54.06,53.5,53.61,87600.0,43.2331,43.2972,42.8487,42.9368,87600.0
2011-02-10 10:00:00,53.63,54.06,53.45,53.74,150200.0,42.9528,43.2972,42.8086,43.0409,150200.0
2011-02-10 10:30:00,53.75,53.88,53.63,53.77,65200.0,43.0489,43.153,42.9528,43.0649,65200.0
2011-02-10 11:00:00,53.78,53.84,53.76,53.8,55600.0,43.0729,43.121,43.0569,43.0889,55600.0
2011-02-10 11:30:00,53.88,53.99,53.82,53.86,58600.0,43.153,43.2411,43.105,43.137,58600.0
2011-02-10 12:00:00,53.81,53.85,53.77,53.81,24200.0,43.0969,43.129,43.0649,43.0969,24200.0
2011-02-10 12:30:00,53.81,53.88,53.77,53.81,18400.0,43.0969,43.153,43.0649,43.0969,18400.0
2011-02-10 13:00:00,53.82,54.13,53.79,53.99,48400.0,43.105,43.3532,43.0809,43.2411,48400.0
2011-02-10 13:30:00,53.95,53.96,53.68,53.86,66000.0,43.2091,43.2171,42.9928,43.137,66000.0
2011-02-10 14:00:00,53.86,53.92,53.76,53.76,45000.0,43.137,43.185,43.0569,43.0569,45000.0
2011-02-10 14:30:00,53.77,53.91,53.71,53.85,71600.0,43.0649,43.177,43.0169,43.129,71600.0
2011-02-10 15:00:00,53.85,53.87,53.77,53.79,54200.0,43.129,43.145,43.0649,43.0809,54200.0
2011-02-10 15:30:00,53.81,53.93,53.63,53.86,202400.0,43.0969,43.1931,42.9528,43.137,202400.0
2011-02-11 09:30:00,53.91,54.2,53.6,53.79,94600.0,43.177,43.4093,42.9288,43.0809,94600.0
2011-02-11 10:00:00,53.8,53.94,53.66,53.94,83200.0,43.0889,43.2011,42.9768,43.2011,83200.0
2011-02-11 10:30:00,53.88,53.93,53.82,53.91,53200.0,43.153,43.1931,43.105,43.177,53200.0
2011-02-11 11:00:00,53.91,54.12,53.87,53.99,196000.0,43.177,43.3452,43.145,43.2411,196000.0
2011-02-11 11:30:00,53.99,54.02,53.77,54.0,37800.0,43.2411,43.2651,43.0649,43.2491,37800.0
2011-02-11 12:00:00,54.0,54.0,53.86,53.88,41200.0,43.2491,43.2491,43.137,43.153,41200.0
2011-02-11 12:30:00,53.9,53.92,53.62,53.75,60600.0,43.169,43.185,42.9448,43.0489,60600.0
2011-02-11 13:00:00,53.75,53.87,53.69,53.83,81600.0,43.0489,43.145,43.0008,43.113,81600.0
2011-02-11 13:30:00,53.84,53.88,53.71,53.72,128000.0,43.121,43.153,43.0169,43.0249,128000.0
2011-02-11 14:00:00,53.72,54.02,53.71,53.93,113400.0,43.0249,43.2651,43.0169,43.1931,113400.0
2011-02-11 14:30:00,53.91,54.12,53.9,54.0,134000.0,43.177,43.3452,43.169,43.2491,134000.0
2011-02-11 15:00:00,54.0,54.79,54.0,54.73,145800.0,43.2491,43.8818,43.2491,43.8338,145800.0
2011-02-11 15:30:00,54.7,55.23,54.56,55.14,278000.0,43.8098,44.2342,43.6976,44.1622,278000.0
2011-02-14 09:30:00,55.16,56.12,55.16,55.44,158200.0,44.1782,44.947,44.1782,44.4024,158200.0
2011-02-14 10:00:00,55.4,55.67,55.2,55.4,85000.0,44.3704,44.5866,44.2102,44.3704,85000.0
2011-02-14 10:30:00,55.38,55.4,55.04,55.18,81000.0,44.3544,44.3704,44.0821,44.1942,81000.0
2011-02-14 11:00:00,55.27,55.47,55.2,55.46,45400.0,44.2663,44.4265,44.2102,44.4184,45400.0
2011-02-14 11:30:00,55.41,55.55,55.37,55.5,59000.0,44.3784,44.4905,44.3464,44.4505,59000.0
2011-02-14 12:00:00,55.5,55.59,55.44,55.49,59600.0,44.4505,44.5226,44.4024,44.4425,59600.0
2011-02-14 12:30:00,55.49,55.5,55.16,55.18,54000.0,44.4425,44.4505,44.1782,44.1942,54000.0
2011-02-14 13:00:00,55.21,55.33,55.21,55.23,38600.0,44.2182,44.3143,44.2182,44.2342,38600.0
2011-02-14 13:30:00,55.24,55.3,55.16,55.23,24400.0,44.2422,44.2903,44.1782,44.2342,24400.0
2011-02-14 14:00:00,55.24,55.24,55.13,55.19,35200.0,44.2422,44.2422,44.1541,44.2022,35200.0
2011-02-14 14:30:00,55.19,55.23,55.02,55.02,85400.0,44.2022,44.2342,44.066,44.066,85400.0
2011-02-14 15:00:00,55.04,55.06,54.8,54.84,129000.0,44.0821,44.0981,43.8898,43.9219,129000.0
2011-02-14 15:30:00,54.8,54.97,54.58,54.89,253200.0,43.8898,44.026,43.7136,43.9619,253200.0
2011-02-15 09:30:00,54.79,54.79,53.99,54.48,81000.0,43.8818,43.8818,43.2411,43.6336,81000.0
2011-02-15 10:00:00,54.47,54.5,53.62,53.76,152800.0,43.6255,43.6496,42.9448,43.0569,152800.0
2011-02-15 10:30:00,53.72,53.88,53.54,53.75,234800.0,43.0249,43.153,42.8807,43.0489,234800.0
2011-02-15 11:00:00,53.74,53.94,53.68,53.73,115600.0,43.0409,43.2011,42.9928,43.0329,115600.0
2011-02-15 11:30:00,53.74,53.78,53.67,53.7,56200.0,43.0409,43.0729,42.9848,43.0088,56200.0
2011-02-15 12:00:00,53.71,53.77,53.7,53.75,78400.0,43.0169,43.0649,43.0088,43.0489,78400.0
2011-02-15 12:30:00,53.77,53.81,53.75,53.8,78000.0,43.0649,43.0969,43.0489,43.0889,78000.0
2011-02-15 13:00:00,53.8,54.01,53.79,53.95,54000.0,43.0889,43.2571,43.0809,43.2091,54000.0
2011-02-15 13:30:00,53.96,54.05,53.79,53.87,44200.0,43.2171,43.2892,43.0809,43.145,44200.0
2011-02-15 14:00:00,53.88,53.88,53.72,53.79,48600.0,43.153,43.153,43.0249,43.0809,48600.0
2011-02-15 14:30:00,53.8,53.88,53.75,53.8,91000.0,43.0889,43.153,43.0489,43.0889,91000.0
2011-02-15 15:00:00,53.8,53.92,53.77,53.85,76800.0,43.0889,43.185,43.0649,43.129,76800.0
2011-02-15 15:30:00,53.85,53.91,53.81,53.87,186000.0,43.129,43.177,43.0969,43.145,186000.0
2011-02-16 09:30:00,54.29,54.3,53.62,54.04,105800.0,43.4814,43.4894,42.9448,43.2812,105800.0
2011-02-16 10:00:00,54.05,54.5,53.99,54.49,85000.0,43.2892,43.6496,43.2411,43.6416,85000.0
2011-02-16 10:30:00,54.49,54.63,54.24,54.56,62200.0,43.6416,43.7537,43.4413,43.6976,62200.0
2011-02-16 11:00:00,54.62,54.65,54.37,54.56,32600.0,43.7457,43.7697,43.5455,43.6976,32600.0
2011-02-16 11:30:00,54.56,54.87,54.48,54.83,56800.0,43.6976,43.9459,43.6336,43.9139,56800.0
2011-02-16 12:00:00,54.88,54.9,54.61,54.75,114800.0,43.9539,43.9699,43.7377,43.8498,114800.0
2011-02-16 12:30:00,54.75,54.98,54.75,54.98,31200.0,43.8498,44.034,43.8498,44.034,31200.0
2011-02-16 13:00:00,54.97,55.13,54.85,55.05,122000.0,44.026,44.1541,43.9299,44.0901,122000.0
2011-02-16 13:30:00,55.05,55.38,55.04,55.31,103800.0,44.0901,44.3544,44.0821,44.2983,103800.0
2011-02-16 14:00:00,55.33,55.65,55.21,55.6,136000.0,44.3143,44.5706,44.2182,44.5306,136000.0
2011-02-16 14:30:00,55.57,56.1,55.54,55.98,326800.0,44.5065,44.931,44.4825,44.8349,326800.0
2011-02-16 15:00:00,55.98,56.04,55.58,55.77,160400.0,44.8349,44.883,44.5146,44.6667,160400.0
2011-02-16 15:30:00,55.75,55.88,55.43,55.59,281800.0,44.6507,44.7548,44.3944,44.5226,281800.0
2011-02-17 09:30:00,55.89,57.03,55.15,56.5,648400.0,44.7628,45.6759,44.1702,45.2514,648400.0
2011-02-17 10:00:00,56.5,57.0,56.45,56.56,361800.0,45.2514,45.6518,45.2113,45.2994,361800.0
2011-02-17 10:30:00,56.62,56.97,56.55,56.71,242800.0,45.3475,45.6278,45.2914,45.4196,242800.0
2011-02-17 11:00:00,56.73,56.88,56.45,56.67,320000.0,45.4356,45.5557,45.2113,45.3875,320000.0
2011-02-17 11:30:00,56.65,56.66,56.5,56.55,132800.0,45.3715,45.3795,45.2514,45.2914,132800.0
2011-02-17 12:00:00,56.55,56.56,56.45,56.49,132600.0,45.2914,45.2994,45.2113,45.2434,132600.0
2011-02-17 12:30:00,56.5,56.51,56.38,56.46,166200.0,45.2514,45.2594,45.1553,45.2194,166200.0
2011-02-17 13:00:00,56.44,56.48,56.24,56.3,151600.0,45.2033,45.2354,45.0432,45.0912,151600.0
2011-02-17 13:30:00,56.28,56.32,55.89,56.06,182000.0,45.0752,45.1072,44.7628,44.899,182000.0
2011-02-17 14:00:00,56.06,56.06,55.59,55.71,224600.0,44.899,44.899,44.5226,44.6187,224600.0
2011-02-17 14:30:00,55.71,55.85,55.26,55.33,186000.0,44.6187,44.7308,44.2583,44.3143,186000.0
2011-02-17 15:00:00,55.35,55.5,55.16,55.49,387600.0,44.3303,44.4505,44.1782,44.4425,387600.0
2011-02-17 15:30:00,55.49,55.6,55.31,55.4,574600.0,44.4425,44.5306,44.2983,44.3704,574600.0
2011-02-18 09:30:00,55.26,56.07,55.15,55.29,162400.0,44.2583,44.907,44.1702,44.2823,162400.0
2011-02-18 10:00:00,55.27,55.34,55.04,55.26,150200.0,44.2663,44.3223,44.0821,44.2583,150200.0
2011-02-18 10:30:00,55.24,55.46,55.19,55.35,161000.0,44.2422,44.4184,44.2022,44.3303,161000.0
2011-02-18 11:00:00,55.35,55.54,55.23,55.54,112800.0,44.3303,44.4825,44.2342,44.4825,112800.0
2011-02-18 11:30:00,55.54,55.81,55.49,55.74,100000.0,44.4825,44.6988,44.4425,44.6427,100000.0
2011-02-18 12:00:00,55.74,55.84,55.47,55.73,98800.0,44.6427,44.7228,44.4265,44.6347,98800.0
2011-02-18 12:30:00,55.71,55.78,55.47,55.73,172600.0,44.6187,44.6747,44.4265,44.6347,172600.0
2011-02-18 13:00:00,55.74,55.76,55.63,55.65,169400.0,44.6427,44.6587,44.5546,44.5706,169400.0
2011-02-18 13:30:00,55.65,56.02,55.62,56.0,194200.0,44.5706,44.867,44.5466,44.8509,194200.0
2011-02-18 14:00:00,55.99,56.0,55.95,55.98,149400.0,44.8429,44.8509,44.8109,44.8349,149400.0
2011-02-18 14:30:00,55.97,56.17,55.87,55.87,286000.0,44.8269,44.9871,44.7468,44.7468,286000.0
2011-02-18 15:00:00,55.88,56.04,55.6,55.94,191000.0,44.7548,44.883,44.5306,44.8029,191000.0
2011-02-18 15:30:00,55.94,56.02,55.66,55.94,370200.0,44.8029,44.867,44.5786,44.8029,370200.0
2011-02-22 09:30:00,55.39,55.49,54.66,55.48,94800.0,44.3624,44.4425,43.7777,44.4345,94800.0
2011-02-22 10:00:00,55.5,55.88,55.22,55.56,129200.0,44.4505,44.7548,44.2262,44.4985,129200.0
2011-02-22 10:30:00,55.61,55.92,55.49,55.77,52200.0,44.5386,44.7869,44.4425,44.6667,52200.0
2011-02-22 11:00:00,55.8,55.85,55.37,55.56,66000.0,44.6908,44.7308,44.3464,44.4985,66000.0
2011-02-22 11:30:00,55.59,55.63,55.32,55.51,42600.0,44.5226,44.5546,44.3063,44.4585,42600.0
2011-02-22 12:00:00,55.53,55.53,55.25,55.29,74600.0,44.4745,44.4745,44.2503,44.2823,74600.0
2011-02-22 12:30:00,55.29,55.29,54.97,54.97,72800.0,44.2823,44.2823,44.026,44.026,72800.0
2011-02-22 13:00:00,54.97,55.29,54.95,55.13,81000.0,44.026,44.2823,44.01,44.1541,81000.0
2011-02-22 13:30:00,55.13,55.29,54.98,55.24,70000.0,44.1541,44.2823,44.034,44.2422,70000.0
2011-02-22 14:00:00,55.29,55.34,54.96,55.25,97600.0,44.2823,44.3223,44.018,44.2503,97600.0
2011-02-22 14:30:00,55.3,55.58,55.3,55.35,92600.0,44.2903,44.5146,44.2903,44.3303,92600.0
2011-02-22 15:00:00,55.35,55.51,55.09,55.12,115400.0,44.3303,44.4585,44.1221,44.1461,115400.0
2011-02-22 15:30:00,55.18,55.27,54.87,54.98,289200.0,44.1942,44.2663,43.9459,44.034,289200.0
2011-02-23 09:30:00,54.91,55.24,54.33,54.67,87600.0,43.9779,44.2422,43.5134,43.7857,87600.0
2011-02-23 10:00:00,54.68,54.84,54.35,54.45,73400.0,43.7937,43.9219,43.5294,43.6095,73400.0
2011-02-23 10:30:00,54.49,54.59,54.14,54.16,121200.0,43.6416,43.7217,43.3612,43.3773,121200.0
2011-02-23 11:00:00,54.16,54.27,53.98,54.04,113000.0,43.3773,43.4654,43.2331,43.2812,113000.0
2011-02-23 11:30:00,54.04,54.06,53.32,53.37,168000.0,43.2812,43.2972,42.7045,42.7445,168000.0
2011-02-23 12:00:00,53.37,53.39,51.69,51.85,351000.0,42.7445,42.7606,41.399,41.5272,351000.0
2011-02-23 12:30:00,51.88,52.46,51.85,52.13,312000.0,41.5512,42.0157,41.5272,41.7514,312000.0
2011-02-23 13:00:00,52.09,52.19,51.76,52.18,182000.0,41.7194,41.7995,41.4551,41.7915,182000.0
2011-02-23 13:30:00,52.17,52.4,51.99,52.33,79200.0,41.7835,41.9677,41.6393,41.9116,79200.0
2011-02-23 14:00:00,52.35,52.71,52.29,52.54,134000.0,41.9276,42.2159,41.8796,42.0798,134000.0
2011-02-23 14:30:00,52.55,52.79,51.74,52.32,182800.0,42.0878,42.28,41.4391,41.9036,182800.0
2011-02-23 15:00:00,52.32,52.7,52.12,52.59,233000.0,41.9036,42.2079,41.7434,42.1198,233000.0
2011-02-23 15:30:00,52.57,52.64,52.25,52.36,322200.0,42.1038,42.1599,41.8475,41.9356,322200.0
2011-02-24 09:30:00,52.06,53.59,51.99,53.38,298200.0,41.6954,42.9207,41.6393,42.7526,298200.0
2011-02-24 10:00:00,53.38,54.1,53.01,53.29,191600.0,42.7526,43.3292,42.4562,42.6805,191600.0
2011-02-24 10:30:00,53.33,53.43,52.8,52.85,107600.0,42.7125,42.7926,42.288,42.3281,107600.0
2011-02-24 11:00:00,52.85,52.91,52.51,52.66,88000.0,42.3281,42.3761,42.0558,42.1759,88000.0
2011-02-24 11:30:00,52.66,52.72,51.98,52.01,158200.0,42.1759,42.224,41.6313,41.6553,158200.0
2011-02-24 12:00:00,52.0,52.06,51.73,51.73,63200.0,41.6473,41.6954,41.4311,41.4311,63200.0
2011-02-24 12:30:00,51.71,51.99,51.55,51.9,36800.0,41.415,41.6393,41.2869,41.5672,36800.0
2011-02-24 13:00:00,51.82,51.98,51.62,51.82,44000.0,41.5031,41.6313,41.3429,41.5031,44000.0
2011-02-24 13:30:00,51.82,51.85,51.33,51.37,54400.0,41.5031,41.5272,41.1107,41.1427,54400.0
2011-02-24 14:00:00,51.41,52.1,51.41,52.0,99600.0,41.1748,41.7274,41.1748,41.6473,99600.0
2011-02-24 14:30:00,51.97,52.32,51.9,52.13,100000.0,41.6233,41.9036,41.5672,41.7514,100000.0
2011-02-24 15:00:00,52.13,52.34,51.97,52.29,82600.0,41.7514,41.9196,41.6233,41.8796,82600.0
2011-02-24 15:30:00,52.27,52.46,52.13,52.19,304000.0,41.8635,42.0157,41.7514,41.7995,304000.0
2011-02-25 09:30:00,52.69,53.0,52.46,52.87,63800.0,42.1999,42.4482,42.0157,42.3441,63800.0
2011-02-25 10:00:00,52.91,52.98,52.52,52.54,67600.0,42.3761,42.4322,42.0638,42.0798,67600.0
2011-02-25 10:30:00,52.52,52.81,52.51,52.74,33800.0,42.0638,42.296,42.0558,42.24,33800.0
2011-02-25 11:00:00,52.71,52.71,52.38,52.43,49000.0,42.2159,42.2159,41.9516,41.9917,49000.0
2011-02-25 11:30:00,52.43,52.59,52.32,52.42,38200.0,41.9917,42.1198,41.9036,41.9837,38200.0
2011-02-25 12:00:00,52.42,52.51,52.28,52.49,29000.0,41.9837,42.0558,41.8716,42.0397,29000.0
2011-02-25 12:30:00,52.49,52.71,52.42,52.71,47000.0,42.0397,42.2159,41.9837,42.2159,47000.0
2011-02-25 13:00:00,52.69,53.0,52.65,52.93,48200.0,42.1999,42.4482,42.1679,42.3921,48200.0
2011-02-25 13:30:00,52.94,53.18,52.84,53.16,71800.0,42.4002,42.5924,42.3201,42.5764,71800.0
2011-02-25 14:00:00,53.18,53.18,53.03,53.08,59800.0,42.5924,42.5924,42.4722,42.5123,59800.0
2011-02-25 14:30:00,53.09,53.32,53.07,53.21,52000.0,42.5203,42.7045,42.5043,42.6164,52000.0
2011-02-25 15:00:00,53.21,53.25,53.06,53.15,88600.0,42.6164,42.6484,42.4963,42.5683,88600.0
2011-02-25 15:30:00,53.12,53.29,53.09,53.15,155400.0,42.5443,42.6805,42.5203,42.5683,155400.0
2011-02-28 09:30:00,53.31,54.44,53.31,53.85,163400.0,42.6965,43.6015,42.6965,43.129,163400.0
2011-02-28 10:00:00,53.85,53.92,53.69,53.8,62400.0,43.129,43.185,43.0008,43.0889,62400.0
2011-02-28 10:30:00,53.82,53.84,53.13,53.37,52000.0,43.105,43.121,42.5523,42.7445,52000.0
2011-02-28 11:00:00,53.38,53.4,53.13,53.21,40400.0,42.7526,42.7686,42.5523,42.6164,40400.0
2011-02-28 11:30:00,53.21,53.33,53.13,53.24,22600.0,42.6164,42.7125,42.5523,42.6404,22600.0
2011-02-28 12:00:00,53.19,53.33,53.19,53.21,25000.0,42.6004,42.7125,42.6004,42.6164,25000.0
2011-02-28 12:30:00,53.21,53.27,52.8,52.93,32600.0,42.6164,42.6645,42.288,42.3921,32600.0
2011-02-28 13:00:00,52.9,53.04,52.67,52.68,36600.0,42.3681,42.4802,42.1839,42.1919,36600.0
2011-02-28 13:30:00,52.7,53.02,52.7,52.91,40000.0,42.2079,42.4642,42.2079,42.3761,40000.0
2011-02-28 14:00:00,52.9,53.01,52.84,52.9,30200.0,42.3681,42.4562,42.3201,42.3681,30200.0
2011-02-28 14:30:00,52.9,53.16,52.88,53.02,48600.0,42.3681,42.5764,42.3521,42.4642,48600.0
2011-02-28 15:00:00,53.02,53.18,52.84,53.18,57600.0,42.4642,42.5924,42.3201,42.5924,57600.0
2011-02-28 15:30:00,53.19,53.41,52.87,52.96,241000.0,42.6004,42.7766,42.3441,42.4162,241000.0
2011-03-01 09:30:00,53.46,53.88,52.81,52.98,85800.0,42.8166,43.153,42.296,42.4322,85800.0
2011-03-01 10:00:00,53.02,53.03,52.49,52.51,37200.0,42.4642,42.4722,42.0397,42.0558,37200.0
2011-03-01 10:30:00,52.38,52.77,52.33,52.65,38400.0,41.9516,42.264,41.9116,42.1679,38400.0
2011-03-01 11:00:00,52.74,52.82,52.33,52.34,44800.0,42.24,42.304,41.9116,41.9196,44800.0
2011-03-01 11:30:00,52.38,52.49,51.8,51.84,69800.0,41.9516,42.0397,41.4871,41.5192,69800.0
2011-03-01 12:00:00,51.84,52.04,51.75,51.99,55800.0,41.5192,41.6793,41.4471,41.6393,55800.0
2011-03-01 12:30:00,52.02,52.3,51.92,52.14,44800.0,41.6633,41.8876,41.5832,41.7594,44800.0
2011-03-01 13:00:00,52.18,52.3,52.05,52.11,46400.0,41.7915,41.8876,41.6873,41.7354,46400.0
2011-03-01 13:30:00,52.13,52.27,52.06,52.2,28800.0,41.7514,41.8635,41.6954,41.8075,28800.0
2011-03-01 14:00:00,52.13,52.19,51.98,51.98,50200.0,41.7514,41.7995,41.6313,41.6313,50200.0
2011-03-01 14:30:00,51.96,52.12,51.87,51.89,43400.0,41.6153,41.7434,41.5432,41.5592,43400.0
2011-03-01 15:00:00,51.86,52.15,51.85,52.01,59400.0,41.5352,41.7674,41.5272,41.6553,59400.0
2011-03-01 15:30:00,51.98,52.27,51.95,52.1,157400.0,41.6313,41.8635,41.6073,41.7274,157400.0
2011-03-02 09:30:00,51.85,52.19,51.38,51.99,120200.0,41.6274,41.9003,41.25,41.7398,120200.0
2011-03-02 10:00:00,51.99,52.39,51.85,51.88,83200.0,41.7398,42.0609,41.6274,41.6514,83200.0
2011-03-02 10:30:00,51.9,52.44,51.8,52.34,48400.0,41.6675,42.101,41.5872,42.0208,48400.0
2011-03-02 11:00:00,52.35,52.48,52.2,52.21,39600.0,42.0288,42.1332,41.9084,41.9164,39600.0
2011-03-02 11:30:00,52.18,52.22,51.63,51.69,36000.0,41.8923,41.9244,41.4507,41.4989,36000.0
2011-03-02 12:00:00,51.69,51.73,51.46,51.71,39800.0,41.4989,41.531,41.3143,41.515,39800.0
2011-03-02 12:30:00,51.71,51.97,51.56,51.94,30200.0,41.515,41.7237,41.3945,41.6996,30200.0
2011-03-02 13:00:00,51.92,52.0,51.62,51.84,31800.0,41.6836,41.7478,41.4427,41.6193,31800.0
2011-03-02 13:30:00,51.84,51.87,51.49,51.74,34600.0,41.6193,41.6434,41.3383,41.539,34600.0
2011-03-02 14:00:00,51.71,51.99,51.64,51.99,49000.0,41.515,41.7398,41.4588,41.7398,49000.0
2011-03-02 14:30:00,51.98,52.15,51.96,52.02,36800.0,41.7317,41.8682,41.7157,41.7638,36800.0
2011-03-02 15:00:00,52.05,52.17,51.93,51.98,99400.0,41.7879,41.8843,41.6916,41.7317,99400.0
2011-03-02 15:30:00,51.98,52.01,51.67,51.87,164200.0,41.7317,41.7558,41.4828,41.6434,164200.0
2011-03-03 09:30:00,52.4,52.55,52.02,52.45,217400.0,42.0689,42.1893,41.7638,42.1091,217400.0
2011-03-03 10:00:00,52.46,52.54,52.01,52.13,124800.0,42.1171,42.1813,41.7558,41.8522,124800.0
2011-03-03 10:30:00,52.13,52.45,52.07,52.29,203800.0,41.8522,42.1091,41.804,41.9806,203800.0
2011-03-03 11:00:00,52.3,52.44,52.24,52.35,129000.0,41.9886,42.101,41.9405,42.0288,129000.0
2011-03-03 11:30:00,52.35,52.58,52.19,52.37,267000.0,42.0288,42.2134,41.9003,42.0448,267000.0
2011-03-03 12:00:00,52.37,53.21,52.37,53.08,181400.0,42.0448,42.7192,42.0448,42.6149,181400.0
2011-03-03 12:30:00,53.05,53.09,52.88,52.97,45600.0,42.5908,42.6229,42.4543,42.5265,45600.0
2011-03-03 13:00:00,52.94,53.0,52.77,52.82,84200.0,42.5025,42.5506,42.366,42.4061,84200.0
2011-03-03 13:30:00,52.82,52.89,52.66,52.66,46600.0,42.4061,42.4623,42.2777,42.2777,46600.0
2011-03-03 14:00:00,52.69,52.83,52.67,52.8,88800.0,42.3017,42.4141,42.2857,42.3901,88800.0
2011-03-03 14:30:00,52.77,52.79,52.63,52.7,57600.0,42.366,42.382,42.2536,42.3098,57600.0
2011-03-03 15:00:00,52.69,52.74,52.5,52.57,106800.0,42.3017,42.3419,42.1492,42.2054,106800.0
2011-03-03 15:30:00,52.57,52.74,52.49,52.52,261600.0,42.2054,42.3419,42.1412,42.1653,261600.0
2011-03-04 09:30:00,52.63,52.87,52.3,52.55,61400.0,42.2536,42.4463,41.9886,42.1893,61400.0
2011-03-04 10:00:00,52.53,52.56,51.85,52.1,119200.0,42.1733,42.1974,41.6274,41.8281,119200.0
2011-03-04 10:30:00,52.12,52.35,52.12,52.3,51800.0,41.8441,42.0288,41.8441,41.9886,51800.0
2011-03-04 11:00:00,52.34,52.4,52.24,52.34,27800.0,42.0208,42.0689,41.9405,42.0208,27800.0
2011-03-04 11:30:00,52.36,52.44,52.26,52.29,52600.0,42.0368,42.101,41.9565,41.9806,52600.0
2011-03-04 12:00:00,52.3,52.36,51.87,52.03,97400.0,41.9886,42.0368,41.6434,41.7719,97400.0
2011-03-04 12:30:00,52.1,52.17,51.92,51.97,17600.0,41.8281,41.8843,41.6836,41.7237,17600.0
2011-03-04 13:00:00,51.96,52.14,51.96,52.09,25000.0,41.7157,41.8602,41.7157,41.82,25000.0
2011-03-04 13:30:00,52.09,52.2,52.02,52.15,38800.0,41.82,41.9084,41.7638,41.8682,38800.0
2011-03-04 14:00:00,52.13,52.13,51.95,52.0,30400.0,41.8522,41.8522,41.7076,41.7478,30400.0
2011-03-04 14:30:00,51.99,52.09,51.94,52.07,42600.0,41.7398,41.82,41.6996,41.804,42600.0
2011-03-04 15:00:00,52.08,52.18,51.84,51.94,57400.0,41.812,41.8923,41.6193,41.6996,57400.0
2011-03-04 15:30:00,51.95,52.24,51.9,52.19,127400.0,41.7076,41.9405,41.6675,41.9003,127400.0
2011-03-07 09:30:00,52.43,52.87,52.15,52.33,31600.0,42.093,42.4463,41.8682,42.0127,31600.0
2011-03-07 10:00:00,52.33,52.33,52.04,52.19,36600.0,42.0127,42.0127,41.7799,41.9003,36600.0
2011-03-07 10:30:00,52.23,52.23,51.72,51.85,77400.0,41.9324,41.9324,41.523,41.6274,77400.0
2011-03-07 11:00:00,51.8,51.83,51.55,51.7,52800.0,41.5872,41.6113,41.3865,41.5069,52800.0
2011-03-07 11:30:00,51.72,51.76,51.42,51.6,120200.0,41.523,41.5551,41.2821,41.4266,120200.0
2011-03-07 12:00:00,51.63,51.63,51.4,51.46,63200.0,41.4507,41.4507,41.2661,41.3143,63200.0
2011-03-07 12:30:00,51.42,51.6,51.35,51.36,48600.0,41.2821,41.4266,41.2259,41.234,48600.0
2011-03-07 13:00:00,51.37,51.38,51.09,51.23,53400.0,41.242,41.25,41.0172,41.1296,53400.0
2011-03-07 13:30:00,51.22,51.6,51.19,51.42,58000.0,41.1216,41.4266,41.0975,41.2821,58000.0
2011-03-07 14:00:00,51.42,51.7,51.41,51.6,26000.0,41.2821,41.5069,41.2741,41.4266,26000.0
2011-03-07 14:30:00,51.54,51.64,51.5,51.6,25600.0,41.3785,41.4588,41.3464,41.4266,25600.0
2011-03-07 15:00:00,51.6,51.95,51.5,51.85,70800.0,41.4266,41.7076,41.3464,41.6274,70800.0
2011-03-07 15:30:00,51.82,51.98,51.57,51.65,184400.0,41.6033,41.7317,41.4026,41.4668,184400.0
2011-03-08 09:30:00,51.7,51.89,51.22,51.89,57400.0,41.5069,41.6595,41.1216,41.6595,57400.0
2011-03-08 10:00:00,51.9,52.23,51.71,51.91,70400.0,41.6675,41.9324,41.515,41.6755,70400.0
2011-03-08 10:30:00,51.9,52.15,51.81,51.93,26800.0,41.6675,41.8682,41.5952,41.6916,26800.0
2011-03-08 11:00:00,51.91,51.99,51.62,51.85,118200.0,41.6755,41.7398,41.4427,41.6274,118200.0
2011-03-08 11:30:00,51.9,51.99,51.66,51.88,24000.0,41.6675,41.7398,41.4748,41.6514,24000.0
2011-03-08 12:00:00,51.88,51.96,51.82,51.94,17800.0,41.6514,41.7157,41.6033,41.6996,17800.0
2011-03-08 12:30:00,51.88,51.96,51.8,51.88,32600.0,41.6514,41.7157,41.5872,41.6514,32600.0
2011-03-08 13:00:00,51.85,52.09,51.85,51.9,53000.0,41.6274,41.82,41.6274,41.6675,53000.0
2011-03-08 13:30:00,51.9,52.3,51.87,52.1,93400.0,41.6675,41.9886,41.6434,41.8281,93400.0
2011-03-08 14:00:00,52.12,52.23,51.97,52.12,40200.0,41.8441,41.9324,41.7237,41.8441,40200.0
2011-03-08 14:30:00,52.16,52.38,52.03,52.35,26000.0,41.8762,42.0529,41.7719,42.0288,26000.0
2011-03-08 15:00:00,52.3,52.47,52.25,52.38,41600.0,41.9886,42.1251,41.9485,42.0529,41600.0
2011-03-08 15:30:00,52.37,52.44,52.09,52.12,153200.0,42.0448,42.101,41.82,41.8441,153200.0
2011-03-09 09:30:00,52.1,52.35,51.97,52.27,118400.0,41.8281,42.0288,41.7237,41.9646,118400.0
2011-03-09 10:00:00,52.27,52.27,51.76,51.93,50600.0,41.9646,41.9646,41.5551,41.6916,50600.0
2011-03-09 10:30:00,51.93,52.02,51.91,51.99,51400.0,41.6916,41.7638,41.6755,41.7398,51400.0
2011-03-09 11:00:00,51.99,52.09,51.94,51.99,55800.0,41.7398,41.82,41.6996,41.7398,55800.0
2011-03-09 11:30:00,51.99,52.38,51.95,52.22,145800.0,41.7398,42.0529,41.7076,41.9244,145800.0
2011-03-09 12:00:00,52.18,52.38,51.94,52.04,128200.0,41.8923,42.0529,41.6996,41.7799,128200.0
2011-03-09 12:30:00,52.04,52.31,51.99,52.16,37800.0,41.7799,41.9967,41.7398,41.8762,37800.0
2011-03-09 13:00:00,52.13,52.44,52.07,52.42,22000.0,41.8522,42.101,41.804,42.085,22000.0
2011-03-09 13:30:00,52.39,52.44,52.25,52.43,91600.0,42.0609,42.101,41.9485,42.093,91600.0
2011-03-09 14:00:00,52.46,52.65,52.42,52.61,40600.0,42.1171,42.2696,42.085,42.2375,40600.0
2011-03-09 14:30:00,52.58,52.95,52.52,52.81,149800.0,42.2134,42.5105,42.1653,42.3981,149800.0
2011-03-09 15:00:00,52.82,52.94,52.51,52.6,89200.0,42.4061,42.5025,42.1572,42.2295,89200.0
2011-03-09 15:30:00,52.62,52.75,52.4,52.7,157600.0,42.2455,42.3499,42.0689,42.3098,157600.0
2011-03-10 09:30:00,51.84,51.86,51.18,51.19,94200.0,41.6193,41.6354,41.0895,41.0975,94200.0
2011-03-10 10:00:00,51.18,51.18,50.47,50.96,145800.0,41.0895,41.0895,40.5194,40.9128,145800.0
2011-03-10 10:30:00,50.96,51.54,50.85,51.38,59600.0,40.9128,41.3785,40.8245,41.25,59600.0
2011-03-10 11:00:00,51.38,51.57,51.21,51.35,80600.0,41.25,41.4026,41.1135,41.2259,80600.0
2011-03-10 11:30:00,51.3,51.46,51.21,51.34,70000.0,41.1858,41.3143,41.1135,41.2179,70000.0
2011-03-10 12:00:00,51.35,51.51,51.27,51.36,64000.0,41.2259,41.3544,41.1617,41.234,64000.0
2011-03-10 12:30:00,51.37,51.73,51.22,51.57,63400.0,41.242,41.531,41.1216,41.4026,63400.0
2011-03-10 13:00:00,51.59,51.72,51.47,51.65,79600.0,41.4186,41.523,41.3223,41.4668,79600.0
2011-03-10 13:30:00,51.65,51.66,51.07,51.17,123600.0,41.4668,41.4748,41.0011,41.0814,123600.0
2011-03-10 14:00:00,51.17,51.48,51.1,51.11,78800.0,41.0814,41.3303,41.0252,41.0333,78800.0
2011-03-10 14:30:00,51.09,51.6,51.09,51.36,70000.0,41.0172,41.4266,41.0172,41.234,70000.0
2011-03-10 15:00:00,51.37,51.37,51.12,51.17,96200.0,41.242,41.242,41.0413,41.0814,96200.0
2011-03-10 15:30:00,51.17,51.46,51.13,51.43,234600.0,41.0814,41.3143,41.0493,41.2902,234600.0
2011-03-11 09:30:00,51.44,51.49,50.71,50.75,74800.0,41.2982,41.3383,40.7121,40.7442,74800.0
2011-03-11 10:00:00,50.75,50.77,50.43,50.7,60600.0,40.7442,40.7603,40.4873,40.7041,60600.0
2011-03-11 10:30:00,50.67,50.71,50.39,50.4,42800.0,40.68,40.7121,40.4552,40.4632,42800.0
2011-03-11 11:00:00,50.45,50.47,49.94,50.0,142400.0,40.5034,40.5194,40.0939,40.1421,142400.0
2011-03-11 11:30:00,49.98,50.45,49.9,50.33,251800.0,40.126,40.5034,40.0618,40.407,251800.0
2011-03-11 12:00:00,50.32,50.81,50.32,50.8,97800.0,40.399,40.7924,40.399,40.7844,97800.0
2011-03-11 12:30:00,50.8,50.88,50.62,50.73,38200.0,40.7844,40.8486,40.6399,40.7282,38200.0
2011-03-11 13:00:00,50.74,50.75,50.57,50.64,78000.0,40.7362,40.7442,40.5997,40.6559,78000.0
2011-03-11 13:30:00,50.62,50.63,50.51,50.55,29800.0,40.6399,40.6479,40.5516,40.5837,29800.0
2011-03-11 14:00:00,50.57,50.68,50.29,50.66,117000.0,40.5997,40.688,40.3749,40.672,117000.0
2011-03-11 14:30:00,50.65,50.98,50.54,50.94,110600.0,40.6639,40.9289,40.5756,40.8968,110600.0
2011-03-11 15:00:00,50.94,51.49,50.94,51.44,149200.0,40.8968,41.3383,40.8968,41.2982,149200.0
2011-03-11 15:30:00,51.44,51.52,51.04,51.06,172200.0,41.2982,41.3624,40.9771,40.9931,172200.0
2011-03-14 09:30:00,50.84,51.38,50.55,50.62,149800.0,40.8165,41.25,40.5837,40.6399,149800.0
2011-03-14 10:00:00,50.66,51.19,50.63,50.83,45000.0,40.672,41.0975,40.6479,40.8085,45000.0
2011-03-14 10:30:00,50.83,50.96,50.59,50.64,61000.0,40.8085,40.9128,40.6158,40.6559,61000.0
2011-03-14 11:00:00,50.63,50.77,50.38,50.42,81000.0,40.6479,40.7603,40.4472,40.4793,81000.0
2011-03-14 11:30:00,50.43,50.45,50.1,50.13,57600.0,40.4873,40.5034,40.2224,40.2465,57600.0
2011-03-14 12:00:00,50.12,50.18,49.93,49.96,57000.0,40.2384,40.2866,40.0859,40.11,57000.0
2011-03-14 12:30:00,49.94,50.06,49.94,50.06,42200.0,40.0939,40.1903,40.0939,40.1903,42200.0
2011-03-14 13:00:00,50.08,50.33,50.08,50.18,48600.0,40.2063,40.407,40.2063,40.2866,48600.0
2011-03-14 13:30:00,50.23,50.41,50.2,50.29,36600.0,40.3268,40.4713,40.3027,40.3749,36600.0
2011-03-14 14:00:00,50.35,50.63,50.27,50.5,41800.0,40.4231,40.6479,40.3589,40.5435,41800.0
2011-03-14 14:30:00,50.55,50.55,50.13,50.19,62600.0,40.5837,40.5837,40.2465,40.2946,62600.0
2011-03-14 15:00:00,50.18,50.42,50.09,50.23,101400.0,40.2866,40.4793,40.2144,40.3268,101400.0
2011-03-14 15:30:00,50.24,50.65,50.23,50.44,195600.0,40.3348,40.6639,40.3268,40.4954,195600.0
2011-03-15 09:30:00,48.89,49.03,48.16,48.87,224800.0,39.2509,39.3633,38.6649,39.2349,224800.0
2011-03-15 10:00:00,48.85,49.57,48.83,49.57,69600.0,39.2188,39.7969,39.2028,39.7969,69600.0
2011-03-15 10:30:00,49.53,49.83,49.45,49.64,87200.0,39.7648,40.0056,39.7005,39.8531,87200.0
2011-03-15 11:00:00,49.61,49.63,49.35,49.52,71400.0,39.829,39.8451,39.6203,39.7567,71400.0
2011-03-15 11:30:00,49.51,49.54,49.24,49.41,68600.0,39.7487,39.7728,39.5319,39.6684,68600.0
2011-03-15 12:00:00,49.42,49.73,49.42,49.68,77200.0,39.6765,39.9253,39.6765,39.8852,77200.0
2011-03-15 12:30:00,49.65,49.68,49.36,49.59,90600.0,39.8611,39.8852,39.6283,39.8129,90600.0
2011-03-15 13:00:00,49.58,49.67,49.5,49.56,30800.0,39.8049,39.8772,39.7407,39.7889,30800.0
2011-03-15 13:30:00,49.56,49.64,49.44,49.51,59600.0,39.7889,39.8531,39.6925,39.7487,59600.0
2011-03-15 14:00:00,49.52,49.96,49.45,49.9,111200.0,39.7567,40.11,39.7005,40.0618,111200.0
2011-03-15 14:30:00,49.89,50.13,49.76,49.93,64400.0,40.0538,40.2465,39.9494,40.0859,64400.0
2011-03-15 15:00:00,49.93,50.33,49.88,50.23,66000.0,40.0859,40.407,40.0458,40.3268,66000.0
2011-03-15 15:30:00,50.2,50.47,50.05,50.11,122400.0,40.3027,40.5194,40.1822,40.2304,122400.0
2011-03-16 09:30:00,49.82,50.06,49.53,49.86,84400.0,39.9976,40.1903,39.7648,40.0297,84400.0
2011-03-16 10:00:00,49.79,50.18,49.79,49.99,64400.0,39.9735,40.2866,39.9735,40.1341,64400.0
2011-03-16 10:30:00,49.95,50.1,49.72,49.72,39800.0,40.102,40.2224,39.9173,39.9173,39800.0
2011-03-16 11:00:00,49.69,50.01,49.09,49.98,117800.0,39.8932,40.1501,39.4115,40.126,117800.0
2011-03-16 11:30:00,50.01,50.11,49.46,49.5,35000.0,40.1501,40.2304,39.7086,39.7407,35000.0
2011-03-16 12:00:00,49.45,49.51,49.08,49.39,57400.0,39.7005,39.7487,39.4035,39.6524,57400.0
2011-03-16 12:30:00,49.37,49.38,49.02,49.18,58200.0,39.6363,39.6443,39.3553,39.4838,58200.0
2011-03-16 13:00:00,49.12,49.2,48.79,48.82,37000.0,39.4356,39.4998,39.1707,39.1947,37000.0
2011-03-16 13:30:00,48.79,48.81,48.19,48.29,164200.0,39.1707,39.1867,38.689,38.7692,164200.0
2011-03-16 14:00:00,48.31,48.31,47.6,47.97,149200.0,38.7853,38.7853,38.2153,38.5123,149200.0
2011-03-16 14:30:00,47.99,48.58,47.91,48.49,108000.0,38.5284,39.0021,38.4642,38.9298,108000.0
2011-03-16 15:00:00,48.52,48.66,48.35,48.49,122200.0,38.9539,39.0663,38.8174,38.9298,122200.0
2011-03-16 15:30:00,48.49,48.56,48.35,48.52,236600.0,38.9298,38.986,38.8174,38.9539,236600.0
2011-03-17 09:30:00,49.6,49.6,49.13,49.29,38400.0,39.821,39.821,39.4436,39.5721,38400.0
2011-03-17 10:00:00,49.38,49.75,49.29,49.68,49200.0,39.6443,39.9414,39.5721,39.8852,49200.0
2011-03-17 10:30:00,49.66,49.74,49.46,49.74,36200.0,39.8691,39.9334,39.7086,39.9334,36200.0
2011-03-17 11:00:00,49.7,49.73,49.15,49.26,32600.0,39.9012,39.9253,39.4597,39.548,32600.0
2011-03-17 11:30:00,49.27,49.47,49.15,49.3,33600.0,39.556,39.7166,39.4597,39.5801,33600.0
2011-03-17 12:00:00,49.3,49.45,49.29,49.3,68800.0,39.5801,39.7005,39.5721,39.5801,68800.0
2011-03-17 12:30:00,49.31,49.37,49.2,49.29,12800.0,39.5881,39.6363,39.4998,39.5721,12800.0
2011-03-17 13:00:00,49.3,49.44,48.99,48.99,21200.0,39.5801,39.6925,39.3312,39.3312,21200.0
2011-03-17 13:30:00,48.95,49.18,48.75,48.78,42200.0,39.2991,39.4838,39.1385,39.1626,42200.0
2011-03-17 14:00:00,48.79,48.85,48.38,48.52,121800.0,39.1707,39.2188,38.8415,38.9539,121800.0
2011-03-17 14:30:00,48.52,48.53,47.97,48.03,159800.0,38.9539,38.9619,38.5123,38.5605,159800.0
2011-03-17 15:00:00,48.02,48.14,47.26,47.33,379800.0,38.5525,38.6488,37.9423,37.9985,379800.0
2011-03-17 15:30:00,47.33,48.01,47.32,47.49,569200.0,37.9985,38.5444,37.9905,38.127,569200.0
2011-03-18 09:30:00,49.05,49.49,48.29,48.86,249800.0,39.3794,39.7327,38.7692,39.2269,249800.0
2011-03-18 10:00:00,48.81,49.08,48.37,48.37,109900.0,39.1867,39.4035,38.8335,38.8335,109900.0
2011-03-18 10:30:00,48.38,48.87,47.99,48.87,89000.0,38.8415,39.2349,38.5284,39.2349,89000.0
2011-03-18 11:00:00,48.89,49.12,48.58,48.58,62900.0,39.2509,39.4356,39.0021,39.0021,62900.0
2011-03-18 11:30:00,48.58,48.81,48.54,48.74,48100.0,39.0021,39.1867,38.97,39.1305,48100.0
2011-03-18 12:00:00,48.75,49.02,48.56,48.87,44900.0,39.1385,39.3553,38.986,39.2349,44900.0
2011-03-18 12:30:00,48.9,49.02,48.74,49.0,29100.0,39.259,39.3553,39.1305,39.3393,29100.0
2011-03-18 13:00:00,48.99,49.19,48.99,49.17,27900.0,39.3312,39.4918,39.3312,39.4757,27900.0
2011-03-18 13:30:00,49.18,49.4,49.12,49.4,36200.0,39.4838,39.6604,39.4356,39.6604,36200.0
2011-03-18 14:00:00,49.37,49.43,49.15,49.31,63500.0,39.6363,39.6845,39.4597,39.5881,63500.0
2011-03-18 14:30:00,49.31,49.86,49.31,49.72,113200.0,39.5881,40.0297,39.5881,39.9173,113200.0
2011-03-18 15:00:00,49.74,49.87,49.63,49.66,90300.0,39.9334,40.0377,39.8451,39.8691,90300.0
2011-03-18 15:30:00,49.66,49.8,49.2,49.29,293600.0,39.8691,39.9815,39.4998,39.5721,293600.0
2011-03-21 09:30:00,50.16,50.58,49.83,50.05,94900.0,40.2706,40.6078,40.0056,40.1822,94900.0
2011-03-21 10:00:00,50.02,50.95,49.97,50.94,152100.0,40.1582,40.9048,40.118,40.8968,152100.0
2011-03-21 10:30:00,50.93,50.93,50.26,50.39,98500.0,40.8887,40.8887,40.3508,40.4552,98500.0
2011-03-21 11:00:00,50.38,50.5,50.23,50.28,137200.0,40.4472,40.5435,40.3268,40.3669,137200.0
2011-03-21 11:30:00,50.28,50.34,49.96,50.2,93600.0,40.3669,40.4151,40.11,40.3027,93600.0
2011-03-21 12:00:00,50.19,50.27,50.1,50.17,35800.0,40.2946,40.3589,40.2224,40.2786,35800.0
2011-03-21 12:30:00,50.16,50.2,50.13,50.17,50000.0,40.2706,40.3027,40.2465,40.2786,50000.0
2011-03-21 13:00:00,50.18,50.2,50.0,50.08,28100.0,40.2866,40.3027,40.1421,40.2063,28100.0
2011-03-21 13:30:00,50.1,50.14,49.99,50.09,37200.0,40.2224,40.2545,40.1341,40.2144,37200.0
2011-03-21 14:00:00,50.09,50.2,50.03,50.13,44900.0,40.2144,40.3027,40.1662,40.2465,44900.0
2011-03-21 14:30:00,50.12,50.24,50.07,50.07,65900.0,40.2384,40.3348,40.1983,40.1983,65900.0
2011-03-21 15:00:00,50.07,50.18,49.75,49.77,94200.0,40.1983,40.2866,39.9414,39.9574,94200.0
2011-03-21 15:30:00,49.78,50.08,49.77,50.06,255600.0,39.9655,40.2063,39.9574,40.1903,255600.0
2011-03-22 09:30:00,49.94,50.43,49.03,49.22,91800.0,40.0939,40.4873,39.3633,39.5159,91800.0
2011-03-22 10:00:00,49.21,49.22,48.46,48.75,101800.0,39.5079,39.5159,38.9057,39.1385,101800.0
2011-03-22 10:30:00,48.75,48.86,48.43,48.46,178700.0,39.1385,39.2269,38.8816,38.9057,178700.0
2011-03-22 11:00:00,48.45,48.89,48.4,48.71,82600.0,38.8977,39.2509,38.8576,39.1064,82600.0
2011-03-22 11:30:00,48.71,48.95,48.58,48.77,41200.0,39.1064,39.2991,39.0021,39.1546,41200.0
2011-03-22 12:00:00,48.78,49.0,48.75,48.87,43900.0,39.1626,39.3393,39.1385,39.2349,43900.0
2011-03-22 12:30:00,48.82,48.94,48.74,48.9,85200.0,39.1947,39.2911,39.1305,39.259,85200.0
2011-03-22 13:00:00,48.91,48.99,48.76,48.88,85700.0,39.267,39.3312,39.1466,39.2429,85700.0
2011-03-22 13:30:00,48.85,49.0,48.76,48.83,84000.0,39.2188,39.3393,39.1466,39.2028,84000.0
2011-03-22 14:00:00,48.83,48.92,48.77,48.79,39900.0,39.2028,39.275,39.1546,39.1707,39900.0
2011-03-22 14:30:00,48.78,48.84,48.74,48.79,39200.0,39.1626,39.2108,39.1305,39.1707,39200.0
2011-03-22 15:00:00,48.79,48.84,48.76,48.79,63100.0,39.1707,39.2108,39.1466,39.1707,63100.0
2011-03-22 15:30:00,48.79,49.06,48.79,49.02,133000.0,39.1707,39.3874,39.1707,39.3553,133000.0
2011-03-23 09:30:00,48.81,49.12,47.82,48.0,110500.0,39.1867,39.4356,38.3919,38.5364,110500.0
2011-03-23 10:00:00,48.0,48.05,47.84,48.03,129000.0,38.5364,38.5766,38.408,38.5605,129000.0
2011-03-23 10:30:00,48.02,48.07,47.84,47.95,73000.0,38.5525,38.5926,38.408,38.4963,73000.0
2011-03-23 11:00:00,47.98,48.34,47.94,48.27,120600.0,38.5204,38.8094,38.4882,38.7532,120600.0
2011-03-23 11:30:00,48.27,48.36,47.96,47.96,122200.0,38.7532,38.8254,38.5043,38.5043,122200.0
2011-03-23 12:00:00,48.0,48.48,48.0,48.45,90200.0,38.5364,38.9218,38.5364,38.8977,90200.0
2011-03-23 12:30:00,48.47,48.5,48.24,48.5,52500.0,38.9138,38.9378,38.7291,38.9378,52500.0
2011-03-23 13:00:00,48.5,48.5,48.37,48.42,47700.0,38.9378,38.9378,38.8335,38.8736,47700.0
2011-03-23 13:30:00,48.45,48.76,48.42,48.74,108200.0,38.8977,39.1466,38.8736,39.1305,108200.0
2011-03-23 14:00:00,48.71,48.88,48.59,48.84,140600.0,39.1064,39.2429,39.0101,39.2108,140600.0
2011-03-23 14:30:00,48.81,49.21,48.79,49.14,81700.0,39.1867,39.5079,39.1707,39.4517,81700.0
2011-03-23 15:00:00,49.15,49.36,49.1,49.34,119100.0,39.4597,39.6283,39.4195,39.6122,119100.0
2011-03-23 15:30:00,49.34,49.38,48.94,49.03,93100.0,39.6122,39.6443,39.2911,39.3633,93100.0
2011-03-24 09:30:00,49.05,49.54,48.67,49.03,95500.0,39.3794,39.7728,39.0743,39.3633,95500.0
2011-03-24 10:00:00,49.02,49.57,48.97,49.48,41100.0,39.3553,39.7969,39.3152,39.7246,41100.0
2011-03-24 10:30:00,49.48,49.76,49.38,49.73,36400.0,39.7246,39.9494,39.6443,39.9253,36400.0
2011-03-24 11:00:00,49.73,49.88,49.66,49.7,60700.0,39.9253,40.0458,39.8691,39.9012,60700.0
2011-03-24 11:30:00,49.7,49.7,49.42,49.58,68500.0,39.9012,39.9012,39.6765,39.8049,68500.0
2011-03-24 12:00:00,49.6,49.62,49.41,49.45,50900.0,39.821,39.837,39.6684,39.7005,50900.0
2011-03-24 12:30:00,49.41,49.46,49.34,49.43,13900.0,39.6684,39.7086,39.6122,39.6845,13900.0
2011-03-24 13:00:00,49.43,49.45,49.2,49.26,35600.0,39.6845,39.7005,39.4998,39.548,35600.0
2011-03-24 13:30:00,49.28,49.31,49.06,49.16,23300.0,39.5641,39.5881,39.3874,39.4677,23300.0
2011-03-24 14:00:00,49.21,49.28,49.15,49.26,44500.0,39.5079,39.5641,39.4597,39.548,44500.0
2011-03-24 14:30:00,49.28,49.31,49.18,49.31,71400.0,39.5641,39.5881,39.4838,39.5881,71400.0
2011-03-24 15:00:00,49.3,49.4,49.3,49.36,37900.0,39.5801,39.6604,39.5801,39.6283,37900.0
2011-03-24 15:30:00,49.37,49.4,49.26,49.29,61400.0,39.6363,39.6604,39.548,39.5721,61400.0
2011-03-25 09:30:00,49.22,49.32,48.91,49.11,35900.0,39.5159,39.5962,39.267,39.4276,35900.0
2011-03-25 10:00:00,49.12,49.47,49.12,49.46,24400.0,39.4356,39.7166,39.4356,39.7086,24400.0
2011-03-25 10:30:00,49.45,49.84,49.44,49.84,19000.0,39.7005,40.0136,39.6925,40.0136,19000.0
2011-03-25 11:00:00,49.84,49.9,49.79,49.89,31400.0,40.0136,40.0618,39.9735,40.0538,31400.0
2011-03-25 11:30:00,49.89,50.15,49.84,50.14,85000.0,40.0538,40.2625,40.0136,40.2545,85000.0
2011-03-25 12:00:00,50.14,50.14,49.69,49.7,45900.0,40.2545,40.2545,39.8932,39.9012,45900.0
2011-03-25 12:30:00,49.71,49.78,49.57,49.58,24100.0,39.9093,39.9655,39.7969,39.8049,24100.0
2011-03-25 13:00:00,49.58,49.62,49.44,49.51,77300.0,39.8049,39.837,39.6925,39.7487,77300.0
2011-03-25 13:30:00,49.54,49.68,49.32,49.52,97700.0,39.7728,39.8852,39.5962,39.7567,97700.0
2011-03-25 14:00:00,49.53,49.65,49.53,49.61,34600.0,39.7648,39.8611,39.7648,39.829,34600.0
2011-03-25 14:30:00,49.6,49.72,49.59,49.65,105700.0,39.821,39.9173,39.8129,39.8611,105700.0
2011-03-25 15:00:00,49.65,49.66,49.56,49.63,70400.0,39.8611,39.8691,39.7889,39.8451,70400.0
2011-03-25 15:30:00,49.62,49.67,49.56,49.58,146300.0,39.837,39.8772,39.7889,39.8049,146300.0
2011-03-28 09:30:00,49.61,49.63,49.03,49.04,43100.0,39.829,39.8451,39.3633,39.3714,43100.0
2011-03-28 10:00:00,49.06,49.09,48.61,48.69,48700.0,39.3874,39.4115,39.0262,39.0904,48700.0
2011-03-28 10:30:00,48.67,48.98,48.63,48.95,34400.0,39.0743,39.3232,39.0422,39.2991,34400.0
2011-03-28 11:00:00,48.94,49.09,48.86,49.06,15800.0,39.2911,39.4115,39.2269,39.3874,15800.0
2011-03-28 11:30:00,49.06,49.06,48.82,48.9,38200.0,39.3874,39.3874,39.1947,39.259,38200.0
2011-03-28 12:00:00,48.91,48.91,48.66,48.71,46400.0,39.267,39.267,39.0663,39.1064,46400.0
2011-03-28 12:30:00,48.71,48.81,48.7,48.73,15000.0,39.1064,39.1867,39.0984,39.1225,15000.0
2011-03-28 13:00:00,48.73,48.78,48.71,48.71,46500.0,39.1225,39.1626,39.1064,39.1064,46500.0
2011-03-28 13:30:00,48.72,48.85,48.72,48.77,53200.0,39.1145,39.2188,39.1145,39.1546,53200.0
2011-03-28 14:00:00,48.75,48.84,48.74,48.79,35200.0,39.1385,39.2108,39.1305,39.1707,35200.0
2011-03-28 14:30:00,48.81,48.85,48.64,48.74,23300.0,39.1867,39.2188,39.0502,39.1305,23300.0
2011-03-28 15:00:00,48.76,48.8,48.65,48.72,51600.0,39.1466,39.1787,39.0583,39.1145,51600.0
2011-03-28 15:30:00,48.73,48.75,48.32,48.41,108600.0,39.1225,39.1385,38.7933,38.8656,108600.0
2011-03-29 09:30:00,48.29,48.54,48.24,48.4,130300.0,38.7692,38.97,38.7291,38.8576,130300.0
2011-03-29 10:00:00,48.41,48.64,48.33,48.5,117900.0,38.8656,39.0502,38.8014,38.9378,117900.0
2011-03-29 10:30:00,48.52,48.53,48.27,48.44,97500.0,38.9539,38.9619,38.7532,38.8897,97500.0
2011-03-29 11:00:00,48.44,48.55,48.39,48.45,104300.0,38.8897,38.978,38.8495,38.8977,104300.0
2011-03-29 11:30:00,48.47,48.49,48.25,48.29,86800.0,38.9138,38.9298,38.7371,38.7692,86800.0
2011-03-29 12:00:00,48.32,48.45,48.25,48.34,39300.0,38.7933,38.8977,38.7371,38.8094,39300.0
2011-03-29 12:30:00,48.32,48.41,48.17,48.22,40100.0,38.7933,38.8656,38.6729,38.713,40100.0
2011-03-29 13:00:00,48.19,48.39,48.12,48.37,29800.0,38.689,38.8495,38.6328,38.8335,29800.0
2011-03-29 13:30:00,48.36,48.42,48.21,48.21,38200.0,38.8254,38.8736,38.705,38.705,38200.0
2011-03-29 14:00:00,48.2,48.36,48.2,48.32,44100.0,38.697,38.8254,38.697,38.7933,44100.0
2011-03-29 14:30:00,48.32,48.49,48.31,48.44,55100.0,38.7933,38.9298,38.7853,38.8897,55100.0
2011-03-29 15:00:00,48.45,48.47,48.39,48.44,76100.0,38.8977,38.9138,38.8495,38.8897,76100.0
2011-03-29 15:30:00,48.44,48.48,48.36,48.41,197200.0,38.8897,38.9218,38.8254,38.8656,197200.0
2011-03-30 09:30:00,48.78,49.13,48.7,48.95,91400.0,39.1626,39.4436,39.0984,39.2991,91400.0
2011-03-30 10:00:00,48.95,48.98,48.66,48.78,42800.0,39.2991,39.3232,39.0663,39.1626,42800.0
2011-03-30 10:30:00,48.76,49.01,48.76,49.01,45000.0,39.1466,39.3473,39.1466,39.3473,45000.0
2011-03-30 11:00:00,49.01,49.01,48.75,48.75,42500.0,39.3473,39.3473,39.1385,39.1385,42500.0
2011-03-30 11:30:00,48.75,48.76,48.5,48.55,62300.0,39.1385,39.1466,38.9378,38.978,62300.0
2011-03-30 12:00:00,48.55,48.67,48.44,48.55,86300.0,38.978,39.0743,38.8897,38.978,86300.0
2011-03-30 12:30:00,48.55,48.73,48.51,48.65,58800.0,38.978,39.1225,38.9459,39.0583,58800.0
2011-03-30 13:00:00,48.68,48.72,48.48,48.49,50600.0,39.0824,39.1145,38.9218,38.9298,50600.0
2011-03-30 13:30:00,48.53,48.6,48.44,48.5,41700.0,38.9619,39.0181,38.8897,38.9378,41700.0
2011-03-30 14:00:00,48.48,48.55,48.45,48.52,55400.0,38.9218,38.978,38.8977,38.9539,55400.0
2011-03-30 14:30:00,48.53,48.54,48.39,48.39,54600.0,38.9619,38.97,38.8495,38.8495,54600.0
2011-03-30 15:00:00,48.4,48.44,48.21,48.29,132400.0,38.8576,38.8897,38.705,38.7692,132400.0
2011-03-30 15:30:00,48.29,48.35,47.94,48.0,274100.0,38.7692,38.8174,38.4882,38.5364,274100.0
2011-03-31 09:30:00,48.1,48.11,47.74,47.97,112600.0,38.6167,38.6247,38.3277,38.5123,112600.0
2011-03-31 10:00:00,47.97,47.98,47.62,47.81,127100.0,38.5123,38.5204,38.2313,38.3839,127100.0
2011-03-31 10:30:00,47.81,47.96,47.81,47.96,75200.0,38.3839,38.5043,38.3839,38.5043,75200.0
2011-03-31 11:00:00,47.96,47.96,47.9,47.91,78600.0,38.5043,38.5043,38.4561,38.4642,78600.0
2011-03-31 11:30:00,47.9,47.94,47.9,47.92,42700.0,38.4561,38.4882,38.4561,38.4722,42700.0
2011-03-31 12:00:00,47.91,47.92,47.89,47.91,40200.0,38.4642,38.4722,38.4481,38.4642,40200.0
2011-03-31 12:30:00,47.91,47.98,47.9,47.94,54700.0,38.4642,38.5204,38.4561,38.4882,54700.0
2011-03-31 13:00:00,47.93,47.98,47.9,47.91,24500.0,38.4802,38.5204,38.4561,38.4642,24500.0
2011-03-31 13:30:00,47.9,47.97,47.9,47.91,33000.0,38.4561,38.5123,38.4561,38.4642,33000.0
2011-03-31 14:00:00,47.92,48.07,47.91,48.06,39300.0,38.4722,38.5926,38.4642,38.5846,39300.0
2011-03-31 14:30:00,48.06,48.34,48.01,48.33,68000.0,38.5846,38.8094,38.5444,38.8014,68000.0
2011-03-31 15:00:00,48.32,48.81,48.28,48.8,90500.0,38.7933,39.1867,38.7612,39.1787,90500.0
2011-03-31 15:30:00,48.8,48.89,48.53,48.88,215600.0,39.1787,39.2509,38.9619,39.2429,215600.0
2011-04-01 09:30:00,49.1,49.93,49.1,49.75,110100.0,39.4195,40.0859,39.4195,39.9414,110100.0
2011-04-01 10:00:00,49.75,49.8,49.74,49.74,61200.0,39.9414,39.9815,39.9334,39.9334,61200.0
2011-04-01 10:30:00,49.74,49.75,49.42,49.49,67800.0,39.9334,39.9414,39.6765,39.7327,67800.0
2011-04-01 11:00:00,49.5,49.5,49.3,49.32,41700.0,39.7407,39.7407,39.5801,39.5962,41700.0
2011-04-01 11:30:00,49.33,49.33,49.2,49.28,95600.0,39.6042,39.6042,39.4998,39.5641,95600.0
2011-04-01 12:00:00,49.3,49.33,49.27,49.28,64100.0,39.5801,39.6042,39.556,39.5641,64100.0
2011-04-01 12:30:00,49.28,49.29,49.22,49.25,42500.0,39.5641,39.5721,39.5159,39.54,42500.0
2011-04-01 13:00:00,49.25,49.27,49.23,49.26,51100.0,39.54,39.556,39.5239,39.548,51100.0
2011-04-01 13:30:00,49.26,49.27,49.19,49.26,63600.0,39.548,39.556,39.4918,39.548,63600.0
2011-04-01 14:00:00,49.25,49.26,49.22,49.23,32500.0,39.54,39.548,39.5159,39.5239,32500.0
2011-04-01 14:30:00,49.23,49.23,49.15,49.18,50600.0,39.5239,39.5239,39.4597,39.4838,50600.0
2011-04-01 15:00:00,49.18,49.25,49.16,49.17,83500.0,39.4838,39.54,39.4677,39.4757,83500.0
2011-04-01 15:30:00,49.17,49.17,48.26,48.46,737900.0,39.4757,39.4757,38.7452,38.9057,737900.0
2011-04-04 09:30:00,48.8,48.99,48.45,48.48,100800.0,39.1787,39.3312,38.8977,38.9218,100800.0
2011-04-04 10:00:00,48.5,48.5,48.13,48.18,108800.0,38.9378,38.9378,38.6408,38.6809,108800.0
2011-04-04 10:30:00,48.18,48.29,48.18,48.23,103800.0,38.6809,38.7692,38.6809,38.7211,103800.0
2011-04-04 11:00:00,48.23,48.38,48.2,48.38,50400.0,38.7211,38.8415,38.697,38.8415,50400.0
2011-04-04 11:30:00,48.37,48.45,48.3,48.33,39000.0,38.8335,38.8977,38.7773,38.8014,39000.0
2011-04-04 12:00:00,48.36,48.51,48.34,48.42,45700.0,38.8254,38.9459,38.8094,38.8736,45700.0
2011-04-04 12:30:00,48.41,48.46,48.21,48.25,36100.0,38.8656,38.9057,38.705,38.7371,36100.0
2011-04-04 13:00:00,48.24,48.25,48.02,48.08,53200.0,38.7291,38.7371,38.5525,38.6006,53200.0
2011-04-04 13:30:00,48.08,48.09,48.0,48.03,65800.0,38.6006,38.6087,38.5364,38.5605,65800.0
2011-04-04 14:00:00,48.03,48.05,47.82,47.87,148800.0,38.5605,38.5766,38.3919,38.432,148800.0
2011-04-04 14:30:00,47.86,48.16,47.79,47.96,127700.0,38.424,38.6649,38.3678,38.5043,127700.0
2011-04-04 15:00:00,47.96,48.04,47.96,48.02,116400.0,38.5043,38.5685,38.5043,38.5525,116400.0
2011-04-04 15:30:00,48.0,48.06,47.96,47.99,328400.0,38.5364,38.5846,38.5043,38.5284,328400.0
2011-04-05 09:30:00,47.94,48.19,47.87,48.18,110700.0,38.4882,38.689,38.432,38.6809,110700.0
2011-04-05 10:00:00,48.18,48.34,48.07,48.25,113100.0,38.6809,38.8094,38.5926,38.7371,113100.0
2011-04-05 10:30:00,48.25,48.44,48.25,48.29,122100.0,38.7371,38.8897,38.7371,38.7692,122100.0
2011-04-05 11:00:00,48.29,48.44,48.28,48.44,75900.0,38.7692,38.8897,38.7612,38.8897,75900.0
2011-04-05 11:30:00,48.45,48.49,48.3,48.33,148400.0,38.8977,38.9298,38.7773,38.8014,148400.0
2011-04-05 12:00:00,48.35,48.37,48.29,48.35,174400.0,38.8174,38.8335,38.7692,38.8174,174400.0
2011-04-05 12:30:00,48.34,48.37,48.33,48.35,260300.0,38.8094,38.8335,38.8014,38.8174,260300.0
2011-04-05 13:00:00,48.35,48.39,48.33,48.34,149700.0,38.8174,38.8495,38.8014,38.8094,149700.0
2011-04-05 13:30:00,48.34,48.39,48.33,48.39,101500.0,38.8094,38.8495,38.8014,38.8495,101500.0
2011-04-05 14:00:00,48.39,48.53,48.25,48.45,1007900.0,38.8495,38.9619,38.7371,38.8977,1007900.0
2011-04-05 14:30:00,48.44,48.51,48.41,48.5,58300.0,38.8897,38.9459,38.8656,38.9378,58300.0
2011-04-05 15:00:00,48.5,48.52,48.4,48.4,127600.0,38.9378,38.9539,38.8576,38.8576,127600.0
2011-04-05 15:30:00,48.4,48.44,48.33,48.36,145100.0,38.8576,38.8897,38.8014,38.8254,145100.0
2011-04-06 09:30:00,48.43,48.77,48.41,48.66,219300.0,38.8816,39.1546,38.8656,39.0663,219300.0
2011-04-06 10:00:00,48.68,48.68,48.37,48.54,129100.0,39.0824,39.0824,38.8335,38.97,129100.0
2011-04-06 10:30:00,48.55,48.57,48.4,48.5,71500.0,38.978,38.994,38.8576,38.9378,71500.0
2011-04-06 11:00:00,48.5,48.52,48.4,48.4,87000.0,38.9378,38.9539,38.8576,38.8576,87000.0
2011-04-06 11:30:00,48.4,48.45,48.23,48.4,158400.0,38.8576,38.8977,38.7211,38.8576,158400.0
2011-04-06 12:00:00,48.4,48.44,48.25,48.35,71500.0,38.8576,38.8897,38.7371,38.8174,71500.0
2011-04-06 12:30:00,48.36,48.4,48.29,48.37,65000.0,38.8254,38.8576,38.7692,38.8335,65000.0
2011-04-06 13:00:00,48.36,48.46,48.34,48.4,72300.0,38.8254,38.9057,38.8094,38.8576,72300.0
2011-04-06 13:30:00,48.4,48.41,48.35,48.37,58300.0,38.8576,38.8656,38.8174,38.8335,58300.0
2011-04-06 14:00:00,48.38,48.41,48.35,48.35,65900.0,38.8415,38.8656,38.8174,38.8174,65900.0
2011-04-06 14:30:00,48.35,48.4,48.35,48.37,70500.0,38.8174,38.8576,38.8174,38.8335,70500.0
2011-04-06 15:00:00,48.37,48.47,48.37,48.45,70400.0,38.8335,38.9138,38.8335,38.8977,70400.0
2011-04-06 15:30:00,48.45,48.53,48.38,48.45,209700.0,38.8977,38.9619,38.8415,38.8977,209700.0
2011-04-07 09:30:00,48.49,48.61,48.39,48.43,53400.0,38.9298,39.0262,38.8495,38.8816,53400.0
2011-04-07 10:00:00,48.45,48.5,48.06,48.09,42900.0,38.8977,38.9378,38.5846,38.6087,42900.0
2011-04-07 10:30:00,48.08,48.11,47.61,48.04,76900.0,38.6006,38.6247,38.2233,38.5685,76900.0
2011-04-07 11:00:00,48.04,48.2,47.95,47.98,130000.0,38.5685,38.697,38.4963,38.5204,130000.0
2011-04-07 11:30:00,47.94,48.11,47.83,48.11,34300.0,38.4882,38.6247,38.3999,38.6247,34300.0
2011-04-07 12:00:00,48.12,48.21,47.99,48.07,37900.0,38.6328,38.705,38.5284,38.5926,37900.0
2011-04-07 12:30:00,48.05,48.33,48.0,48.09,28100.0,38.5766,38.8014,38.5364,38.6087,28100.0
2011-04-07 13:00:00,48.07,48.11,47.98,47.99,67600.0,38.5926,38.6247,38.5204,38.5284,67600.0
2011-04-07 13:30:00,47.99,48.09,47.88,48.0,98000.0,38.5284,38.6087,38.4401,38.5364,98000.0
2011-04-07 14:00:00,48.0,48.13,47.96,47.96,20400.0,38.5364,38.6408,38.5043,38.5043,20400.0
2011-04-07 14:30:00,47.99,48.09,47.95,48.07,34400.0,38.5284,38.6087,38.4963,38.5926,34400.0
2011-04-07 15:00:00,48.07,48.13,47.91,48.0,65200.0,38.5926,38.6408,38.4642,38.5364,65200.0
2011-04-07 15:30:00,48.0,48.1,47.88,47.93,155400.0,38.5364,38.6167,38.4401,38.4802,155400.0
2011-04-08 09:30:00,48.18,48.51,47.68,48.4,767700.0,38.6809,38.9459,38.2795,38.8576,767700.0
2011-04-08 10:00:00,48.39,48.47,47.93,48.46,238700.0,38.8495,38.9138,38.4802,38.9057,238700.0
2011-04-08 10:30:00,48.46,48.73,48.2,48.2,120200.0,38.9057,39.1225,38.697,38.697,120200.0
2011-04-08 11:00:00,48.18,48.28,48.03,48.05,80400.0,38.6809,38.7612,38.5605,38.5766,80400.0
2011-04-08 11:30:00,48.05,48.22,48.04,48.08,46200.0,38.5766,38.713,38.5685,38.6006,46200.0
2011-04-08 12:00:00,48.09,48.25,48.08,48.23,19900.0,38.6087,38.7371,38.6006,38.7211,19900.0
2011-04-08 12:30:00,48.2,48.2,48.08,48.11,21500.0,38.697,38.697,38.6006,38.6247,21500.0
2011-04-08 13:00:00,48.11,48.15,48.02,48.15,56200.0,38.6247,38.6568,38.5525,38.6568,56200.0
2011-04-08 13:30:00,48.14,48.15,48.0,48.07,108500.0,38.6488,38.6568,38.5364,38.5926,108500.0
2011-04-08 14:00:00,48.06,48.12,48.0,48.06,132400.0,38.5846,38.6328,38.5364,38.5846,132400.0
2011-04-08 14:30:00,48.08,48.1,48.02,48.02,143300.0,38.6006,38.6167,38.5525,38.5525,143300.0
2011-04-08 15:00:00,48.03,48.05,47.99,48.02,132600.0,38.5605,38.5766,38.5284,38.5525,132600.0
2011-04-08 15:30:00,48.02,48.11,47.97,48.03,161000.0,38.5525,38.6247,38.5123,38.5605,161000.0
2011-04-11 09:30:00,47.98,48.41,47.5,47.95,228700.0,38.5204,38.8656,38.135,38.4963,228700.0
2011-04-11 10:00:00,47.95,48.05,47.91,47.96,134000.0,38.4963,38.5766,38.4642,38.5043,134000.0
2011-04-11 10:30:00,47.96,48.04,47.9,48.01,149300.0,38.5043,38.5685,38.4561,38.5444,149300.0
2011-04-11 11:00:00,48.02,48.08,47.93,47.97,44600.0,38.5525,38.6006,38.4802,38.5123,44600.0
2011-04-11 11:30:00,47.98,48.01,47.65,47.86,224300.0,38.5204,38.5444,38.2554,38.424,224300.0
2011-04-11 12:00:00,47.85,48.03,47.56,47.97,282600.0,38.416,38.5605,38.1832,38.5123,282600.0
2011-04-11 12:30:00,47.96,48.02,47.56,47.81,132700.0,38.5043,38.5525,38.1832,38.3839,132700.0
2011-04-11 13:00:00,47.81,48.17,47.74,48.15,73500.0,38.3839,38.6729,38.3277,38.6568,73500.0
2011-04-11 13:30:00,48.17,48.46,48.08,48.27,92000.0,38.6729,38.9057,38.6006,38.7532,92000.0
2011-04-11 14:00:00,48.28,48.28,47.96,47.97,117600.0,38.7612,38.7612,38.5043,38.5123,117600.0
2011-04-11 14:30:00,47.98,47.98,47.74,47.8,117300.0,38.5204,38.5204,38.3277,38.3758,117300.0
2011-04-11 15:00:00,47.8,47.83,47.53,47.53,118600.0,38.3758,38.3999,38.1591,38.1591,118600.0
2011-04-11 15:30:00,47.52,47.55,47.39,47.51,183600.0,38.1511,38.1751,38.0467,38.143,183600.0
2011-04-12 09:30:00,47.21,47.22,46.47,46.56,60300.0,37.9022,37.9102,37.3081,37.3803,60300.0
2011-04-12 10:00:00,46.55,46.77,46.02,46.23,116600.0,37.3723,37.5489,36.9468,37.1154,116600.0
2011-04-12 10:30:00,46.28,46.37,45.96,46.2,57900.0,37.1555,37.2278,36.8986,37.0913,57900.0
2011-04-12 11:00:00,46.21,46.35,46.03,46.3,49900.0,37.0993,37.2117,36.9548,37.1716,49900.0
2011-04-12 11:30:00,46.3,46.68,46.3,46.52,58000.0,37.1716,37.4767,37.1716,37.3482,58000.0
2011-04-12 12:00:00,46.51,46.8,46.5,46.7,45200.0,37.3402,37.573,37.3322,37.4927,45200.0
2011-04-12 12:30:00,46.69,46.88,46.6,46.79,40400.0,37.4847,37.6372,37.4124,37.565,40400.0
2011-04-12 13:00:00,46.79,46.98,46.75,46.97,25200.0,37.565,37.7175,37.5329,37.7095,25200.0
2011-04-12 13:30:00,46.97,47.26,46.96,47.15,40900.0,37.7095,37.9423,37.7015,37.854,40900.0
2011-04-12 14:00:00,47.15,47.23,46.97,46.97,41100.0,37.854,37.9182,37.7095,37.7095,41100.0
2011-04-12 14:30:00,46.96,47.03,46.83,46.83,59500.0,37.7015,37.7577,37.5971,37.5971,59500.0
2011-04-12 15:00:00,46.83,47.11,46.83,46.96,56600.0,37.5971,37.8219,37.5971,37.7015,56600.0
2011-04-12 15:30:00,46.96,47.19,46.95,47.1,185800.0,37.7015,37.8861,37.6934,37.8139,185800.0
2011-04-13 09:30:00,47.49,47.75,47.31,47.45,124800.0,38.127,38.3357,37.9825,38.0949,124800.0
2011-04-13 10:00:00,47.45,47.93,47.44,47.87,90500.0,38.0949,38.4802,38.0868,38.432,90500.0
2011-04-13 10:30:00,47.84,47.92,47.61,47.7,38300.0,38.408,38.4722,38.2233,38.2956,38300.0
2011-04-13 11:00:00,47.7,47.72,47.49,47.52,64300.0,38.2956,38.3116,38.127,38.1511,64300.0
2011-04-13 11:30:00,47.53,47.59,47.41,47.44,105000.0,38.1591,38.2073,38.0627,38.0868,105000.0
2011-04-13 12:00:00,47.44,47.45,47.35,47.4,43400.0,38.0868,38.0949,38.0146,38.0547,43400.0
2011-04-13 12:30:00,47.4,47.41,47.01,47.09,94900.0,38.0547,38.0627,37.7416,37.8058,94900.0
2011-04-13 13:00:00,47.09,47.2,47.0,47.0,76000.0,37.8058,37.8941,37.7336,37.7336,76000.0
2011-04-13 13:30:00,47.0,47.06,46.85,46.88,42400.0,37.7336,37.7817,37.6131,37.6372,42400.0
2011-04-13 14:00:00,46.88,47.09,46.82,46.99,61400.0,37.6372,37.8058,37.5891,37.7255,61400.0
2011-04-13 14:30:00,46.97,47.1,46.95,47.05,52400.0,37.7095,37.8139,37.6934,37.7737,52400.0
2011-04-13 15:00:00,47.03,47.3,47.03,47.1,121500.0,37.7577,37.9744,37.7577,37.8139,121500.0
2011-04-13 15:30:00,47.11,47.21,47.07,47.15,116900.0,37.8219,37.9022,37.7898,37.854,116900.0
2011-04-14 09:30:00,47.0,47.15,46.43,46.53,141300.0,37.7336,37.854,37.276,37.3562,141300.0
2011-04-14 10:00:00,46.53,46.95,46.53,46.91,100500.0,37.3562,37.6934,37.3562,37.6613,100500.0
2011-04-14 10:30:00,46.93,46.96,46.9,46.93,100300.0,37.6774,37.7015,37.6533,37.6774,100300.0
2011-04-14 11:00:00,46.91,46.92,46.74,46.8,116800.0,37.6613,37.6693,37.5248,37.573,116800.0
2011-04-14 11:30:00,46.79,46.87,46.75,46.84,79600.0,37.565,37.6292,37.5329,37.6051,79600.0
2011-04-14 12:00:00,46.83,46.85,46.65,46.75,92700.0,37.5971,37.6131,37.4526,37.5329,92700.0
2011-04-14 12:30:00,46.75,46.78,46.55,46.6,196700.0,37.5329,37.557,37.3723,37.4124,196700.0
2011-04-14 13:00:00,46.6,46.6,46.54,46.58,71000.0,37.4124,37.4124,37.3643,37.3964,71000.0
2011-04-14 13:30:00,46.57,46.6,46.23,46.28,81100.0,37.3884,37.4124,37.1154,37.1555,81100.0
2011-04-14 14:00:00,46.29,46.66,46.28,46.5,100700.0,37.1636,37.4606,37.1555,37.3322,100700.0
2011-04-14 14:30:00,46.5,46.52,46.28,46.29,137800.0,37.3322,37.3482,37.1555,37.1636,137800.0
2011-04-14 15:00:00,46.29,46.65,46.01,46.64,449600.0,37.1636,37.4526,36.9388,37.4446,449600.0
2011-04-14 15:30:00,46.63,46.64,46.36,46.38,249300.0,37.4365,37.4446,37.2198,37.2358,249300.0
2011-04-15 09:30:00,46.44,46.54,45.95,46.28,111200.0,37.284,37.3643,36.8906,37.1555,111200.0
2011-04-15 10:00:00,46.25,46.47,46.21,46.27,86700.0,37.1314,37.3081,37.0993,37.1475,86700.0
2011-04-15 10:30:00,46.26,46.32,46.08,46.12,62200.0,37.1395,37.1876,36.995,37.0271,62200.0
2011-04-15 11:00:00,46.14,46.19,45.89,46.0,105200.0,37.0431,37.0833,36.8424,36.9307,105200.0
2011-04-15 11:30:00,46.01,46.08,45.84,45.95,111500.0,36.9388,36.995,36.8023,36.8906,111500.0
2011-04-15 12:00:00,45.95,46.03,45.91,46.02,52400.0,36.8906,36.9548,36.8585,36.9468,52400.0
2011-04-15 12:30:00,46.02,46.29,46.01,46.27,56100.0,36.9468,37.1636,36.9388,37.1475,56100.0
2011-04-15 13:00:00,46.28,46.36,46.22,46.3,41200.0,37.1555,37.2198,37.1074,37.1716,41200.0
2011-04-15 13:30:00,46.29,46.37,46.29,46.32,50800.0,37.1636,37.2278,37.1636,37.1876,50800.0
2011-04-15 14:00:00,46.32,46.47,46.32,46.4,57800.0,37.1876,37.3081,37.1876,37.2519,57800.0
2011-04-15 14:30:00,46.4,46.6,46.4,46.55,44300.0,37.2519,37.4124,37.2519,37.3723,44300.0
2011-04-15 15:00:00,46.55,46.55,46.42,46.51,50500.0,37.3723,37.3723,37.2679,37.3402,50500.0
2011-04-15 15:30:00,46.5,46.53,46.35,46.37,197900.0,37.3322,37.3562,37.2117,37.2278,197900.0
2011-04-18 09:30:00,45.96,46.21,45.57,45.72,153500.0,36.8986,37.0993,36.5855,36.7059,153500.0
2011-04-18 10:00:00,45.71,45.97,45.65,45.92,158200.0,36.6979,36.9066,36.6497,36.8665,158200.0
2011-04-18 10:30:00,45.91,45.93,45.63,45.7,95500.0,36.8585,36.8745,36.6337,36.6899,95500.0
2011-04-18 11:00:00,45.7,45.71,45.44,45.45,62200.0,36.6899,36.6979,36.4811,36.4892,62200.0
2011-04-18 11:30:00,45.47,45.59,45.41,45.59,82000.0,36.5052,36.6016,36.4571,36.6016,82000.0
2011-04-18 12:00:00,45.6,45.64,45.51,45.54,41200.0,36.6096,36.6417,36.5373,36.5614,41200.0
2011-04-18 12:30:00,45.56,45.7,45.53,45.65,64100.0,36.5775,36.6899,36.5534,36.6497,64100.0
2011-04-18 13:00:00,45.65,45.78,45.61,45.78,95000.0,36.6497,36.7541,36.6176,36.7541,95000.0
2011-04-18 13:30:00,45.76,45.78,45.66,45.73,49000.0,36.7381,36.7541,36.6578,36.714,49000.0
2011-04-18 14:00:00,45.73,45.77,45.68,45.73,58100.0,36.714,36.7461,36.6738,36.714,58100.0
2011-04-18 14:30:00,45.73,46.17,45.71,46.04,126800.0,36.714,37.0672,36.6979,36.9628,126800.0
2011-04-18 15:00:00,46.05,46.11,45.9,45.97,83900.0,36.9709,37.019,36.8504,36.9066,83900.0
2011-04-18 15:30:00,45.97,45.99,45.62,45.83,147400.0,36.9066,36.9227,36.6257,36.7943,147400.0
2011-04-19 09:30:00,46.02,46.78,46.01,46.67,117100.0,36.9468,37.557,36.9388,37.4686,117100.0
2011-04-19 10:00:00,46.67,46.67,46.25,46.35,60300.0,37.4686,37.4686,37.1314,37.2117,60300.0
2011-04-19 10:30:00,46.36,46.4,46.01,46.05,50500.0,37.2198,37.2519,36.9388,36.9709,50500.0
2011-04-19 11:00:00,46.06,46.09,45.81,45.91,41400.0,36.9789,37.003,36.7782,36.8585,41400.0
2011-04-19 11:30:00,45.89,46.0,45.83,45.98,20900.0,36.8424,36.9307,36.7943,36.9147,20900.0
2011-04-19 12:00:00,45.95,46.04,45.89,45.96,18300.0,36.8906,36.9628,36.8424,36.8986,18300.0
2011-04-19 12:30:00,45.96,46.04,45.89,45.89,15100.0,36.8986,36.9628,36.8424,36.8424,15100.0
2011-04-19 13:00:00,45.89,46.06,45.89,46.0,12900.0,36.8424,36.9789,36.8424,36.9307,12900.0
2011-04-19 13:30:00,45.98,46.03,45.92,46.0,50400.0,36.9147,36.9548,36.8665,36.9307,50400.0
2011-04-19 14:00:00,46.0,46.03,45.96,46.0,31600.0,36.9307,36.9548,36.8986,36.9307,31600.0
2011-04-19 14:30:00,45.99,46.04,45.99,46.0,28800.0,36.9227,36.9628,36.9227,36.9307,28800.0
2011-04-19 15:00:00,46.0,46.26,46.0,46.23,47700.0,36.9307,37.1395,36.9307,37.1154,47700.0
2011-04-19 15:30:00,46.23,46.23,46.0,46.1,109300.0,37.1154,37.1154,36.9307,37.011,109300.0
2011-04-20 09:30:00,46.95,48.37,46.87,48.1,282700.0,37.6934,38.8335,37.6292,38.6167,282700.0
2011-04-20 10:00:00,48.11,48.54,48.04,48.21,122600.0,38.6247,38.97,38.5685,38.705,122600.0
2011-04-20 10:30:00,48.2,48.43,48.19,48.29,89800.0,38.697,38.8816,38.689,38.7692,89800.0
2011-04-20 11:00:00,48.29,48.62,48.24,48.54,108300.0,38.7692,39.0342,38.7291,38.97,108300.0
2011-04-20 11:30:00,48.52,48.96,48.51,48.59,98000.0,38.9539,39.3071,38.9459,39.0101,98000.0
2011-04-20 12:00:00,48.59,48.72,48.37,48.38,151000.0,39.0101,39.1145,38.8335,38.8415,151000.0
2011-04-20 12:30:00,48.39,48.46,48.29,48.41,43400.0,38.8495,38.9057,38.7692,38.8656,43400.0
2011-04-20 13:00:00,48.41,48.46,48.12,48.25,53500.0,38.8656,38.9057,38.6328,38.7371,53500.0
2011-04-20 13:30:00,48.24,48.25,48.04,48.11,60800.0,38.7291,38.7371,38.5685,38.6247,60800.0
2011-04-20 14:00:00,48.1,48.22,48.04,48.09,83400.0,38.6167,38.713,38.5685,38.6087,83400.0
2011-04-20 14:30:00,48.09,48.26,48.09,48.24,74800.0,38.6087,38.7452,38.6087,38.7291,74800.0
2011-04-20 15:00:00,48.24,48.28,48.15,48.28,56700.0,38.7291,38.7612,38.6568,38.7612,56700.0
2011-04-20 15:30:00,48.27,48.48,48.08,48.24,178400.0,38.7532,38.9218,38.6006,38.7291,178400.0
2011-04-21 09:30:00,48.61,48.71,48.01,48.16,76300.0,39.0262,39.1064,38.5444,38.6649,76300.0
2011-04-21 10:00:00,48.16,48.16,47.8,48.03,79500.0,38.6649,38.6649,38.3758,38.5605,79500.0
2011-04-21 10:30:00,48.01,48.53,47.97,48.39,113000.0,38.5444,38.9619,38.5123,38.8495,113000.0
2011-04-21 11:00:00,48.39,48.72,48.34,48.63,57000.0,38.8495,39.1145,38.8094,39.0422,57000.0
2011-04-21 11:30:00,48.63,48.88,48.58,48.83,90300.0,39.0422,39.2429,39.0021,39.2028,90300.0
2011-04-21 12:00:00,48.83,49.0,48.81,48.98,26400.0,39.2028,39.3393,39.1867,39.3232,26400.0
2011-04-21 12:30:00,48.98,49.14,48.89,48.98,79200.0,39.3232,39.4517,39.2509,39.3232,79200.0
2011-04-21 13:00:00,48.98,49.0,48.82,48.9,43500.0,39.3232,39.3393,39.1947,39.259,43500.0
2011-04-21 13:30:00,48.9,48.97,48.8,48.9,40100.0,39.259,39.3152,39.1787,39.259,40100.0
2011-04-21 14:00:00,48.88,48.89,48.81,48.87,26600.0,39.2429,39.2509,39.1867,39.2349,26600.0
2011-04-21 14:30:00,48.85,48.87,48.79,48.83,50600.0,39.2188,39.2349,39.1707,39.2028,50600.0
2011-04-21 15:00:00,48.82,49.09,48.82,48.96,87600.0,39.1947,39.4115,39.1947,39.3071,87600.0
2011-04-21 15:30:00,48.95,49.03,48.87,48.94,90800.0,39.2991,39.3633,39.2349,39.2911,90800.0
2011-04-25 09:30:00,48.95,49.0,48.63,48.8,67600.0,39.2991,39.3393,39.0422,39.1787,67600.0
2011-04-25 10:00:00,48.86,48.88,48.15,48.3,13500.0,39.2269,39.2429,38.6568,38.7773,13500.0
2011-04-25 10:30:00,48.31,48.32,47.98,48.06,13500.0,38.7853,38.7933,38.5204,38.5846,13500.0
2011-04-25 11:00:00,48.05,48.12,47.95,47.95,18000.0,38.5766,38.6328,38.4963,38.4963,18000.0
2011-04-25 11:30:00,47.97,48.19,47.97,48.14,10300.0,38.5123,38.689,38.5123,38.6488,10300.0
2011-04-25 12:00:00,48.15,48.31,48.1,48.24,24800.0,38.6568,38.7853,38.6167,38.7291,24800.0
2011-04-25 12:30:00,48.24,48.36,48.22,48.36,16900.0,38.7291,38.8254,38.713,38.8254,16900.0
2011-04-25 13:00:00,48.4,48.4,48.26,48.31,36700.0,38.8576,38.8576,38.7452,38.7853,36700.0
2011-04-25 13:30:00,48.32,48.4,48.28,48.34,5000.0,38.7933,38.8576,38.7612,38.8094,5000.0
2011-04-25 14:00:00,48.34,48.6,48.26,48.57,40700.0,38.8094,39.0181,38.7452,38.994,40700.0
2011-04-25 14:30:00,48.58,48.63,48.29,48.35,34400.0,39.0021,39.0422,38.7692,38.8174,34400.0
2011-04-25 15:00:00,48.34,48.35,48.25,48.34,24900.0,38.8094,38.8174,38.7371,38.8094,24900.0
2011-04-25 15:30:00,48.34,48.34,48.21,48.3,191400.0,38.8094,38.8094,38.705,38.7773,191400.0
2011-04-26 09:30:00,48.48,49.24,48.48,48.99,53700.0,38.9218,39.5319,38.9218,39.3312,53700.0
2011-04-26 10:00:00,48.99,49.45,48.87,49.3,56400.0,39.3312,39.7005,39.2349,39.5801,56400.0
2011-04-26 10:30:00,49.31,49.71,49.21,49.36,107200.0,39.5881,39.9093,39.5079,39.6283,107200.0
2011-04-26 11:00:00,49.36,49.55,49.29,49.29,52500.0,39.6283,39.7808,39.5721,39.5721,52500.0
2011-04-26 11:30:00,49.28,49.29,49.06,49.25,52800.0,39.5641,39.5721,39.3874,39.54,52800.0
2011-04-26 12:00:00,49.22,49.47,49.13,49.37,64400.0,39.5159,39.7166,39.4436,39.6363,64400.0
2011-04-26 12:30:00,49.33,49.49,49.3,49.33,53300.0,39.6042,39.7327,39.5801,39.6042,53300.0
2011-04-26 13:00:00,49.33,49.37,49.28,49.28,26600.0,39.6042,39.6363,39.5641,39.5641,26600.0
2011-04-26 13:30:00,49.27,49.27,49.13,49.19,20100.0,39.556,39.556,39.4436,39.4918,20100.0
2011-04-26 14:00:00,49.19,49.38,49.15,49.29,25000.0,39.4918,39.6443,39.4597,39.5721,25000.0
2011-04-26 14:30:00,49.34,49.45,49.3,49.34,24000.0,39.6122,39.7005,39.5801,39.6122,24000.0
2011-04-26 15:00:00,49.34,49.36,49.2,49.24,13800.0,39.6122,39.6283,39.4998,39.5319,13800.0
2011-04-26 15:30:00,49.25,49.35,49.22,49.26,71000.0,39.54,39.6203,39.5159,39.548,71000.0
2011-04-27 09:30:00,49.53,50.15,49.48,49.75,125600.0,39.7648,40.2625,39.7246,39.9414,125600.0
2011-04-27 10:00:00,49.77,49.77,49.4,49.63,66100.0,39.9574,39.9574,39.6604,39.8451,66100.0
2011-04-27 10:30:00,49.63,49.8,49.61,49.74,91500.0,39.8451,39.9815,39.829,39.9334,91500.0
2011-04-27 11:00:00,49.75,49.75,49.66,49.73,32800.0,39.9414,39.9414,39.8691,39.9253,32800.0
2011-04-27 11:30:00,49.72,49.73,49.61,49.68,47300.0,39.9173,39.9253,39.829,39.8852,47300.0
2011-04-27 12:00:00,49.68,49.71,49.66,49.71,39900.0,39.8852,39.9093,39.8691,39.9093,39900.0
2011-04-27 12:30:00,49.71,49.97,49.7,49.84,91600.0,39.9093,40.118,39.9012,40.0136,91600.0
2011-04-27 13:00:00,49.84,49.92,49.84,49.88,24700.0,40.0136,40.0779,40.0136,40.0458,24700.0
2011-04-27 13:30:00,49.88,50.07,49.88,50.06,88400.0,40.0458,40.1983,40.0458,40.1903,88400.0
2011-04-27 14:00:00,50.07,50.16,49.73,49.73,83300.0,40.1983,40.2706,39.9253,39.9253,83300.0
2011-04-27 14:30:00,49.74,49.82,49.66,49.74,31800.0,39.9334,39.9976,39.8691,39.9334,31800.0
2011-04-27 15:00:00,49.74,49.78,49.62,49.77,40000.0,39.9334,39.9655,39.837,39.9574,40000.0
2011-04-27 15:30:00,49.78,49.96,49.76,49.94,95700.0,39.9655,40.11,39.9494,40.0939,95700.0
2011-04-28 09:30:00,49.8,50.09,49.8,50.02,88300.0,39.9815,40.2144,39.9815,40.1582,88300.0
2011-04-28 10:00:00,50.03,50.23,49.95,50.18,48900.0,40.1662,40.3268,40.102,40.2866,48900.0
2011-04-28 10:30:00,50.18,50.26,49.99,50.01,96200.0,40.2866,40.3508,40.1341,40.1501,96200.0
2011-04-28 11:00:00,50.0,50.11,49.98,50.07,38500.0,40.1421,40.2304,40.126,40.1983,38500.0
2011-04-28 11:30:00,50.06,50.14,50.01,50.12,49900.0,40.1903,40.2545,40.1501,40.2384,49900.0
2011-04-28 12:00:00,50.1,50.13,49.9,49.94,78700.0,40.2224,40.2465,40.0618,40.0939,78700.0
2011-04-28 12:30:00,49.94,49.97,49.9,49.91,41500.0,40.0939,40.118,40.0618,40.0698,41500.0
2011-04-28 13:00:00,49.92,49.92,49.73,49.75,51100.0,40.0779,40.0779,39.9253,39.9414,51100.0
2011-04-28 13:30:00,49.74,49.75,49.56,49.58,48100.0,39.9334,39.9414,39.7889,39.8049,48100.0
2011-04-28 14:00:00,49.56,49.68,49.51,49.61,46900.0,39.7889,39.8852,39.7487,39.829,46900.0
2011-04-28 14:30:00,49.61,49.79,49.6,49.73,113800.0,39.829,39.9735,39.821,39.9253,113800.0
2011-04-28 15:00:00,49.75,49.85,49.7,49.74,78800.0,39.9414,40.0217,39.9012,39.9334,78800.0
2011-04-28 15:30:00,49.74,49.94,49.65,49.83,268200.0,39.9334,40.0939,39.8611,40.0056,268200.0
2011-04-29 09:30:00,52.03,52.59,50.97,51.0,367900.0,41.7719,42.2215,40.9209,40.9449,367900.0
2011-04-29 10:00:00,51.0,51.54,50.31,50.67,270900.0,40.9449,41.3785,40.391,40.68,270900.0
2011-04-29 10:30:00,50.72,51.02,50.72,50.94,80100.0,40.7201,40.961,40.7201,40.8968,80100.0
2011-04-29 11:00:00,50.93,51.61,50.93,51.17,89700.0,40.8887,41.4347,40.8887,41.0814,89700.0
2011-04-29 11:30:00,51.17,51.37,51.11,51.3,77600.0,41.0814,41.242,41.0333,41.1858,77600.0
2011-04-29 12:00:00,51.29,51.34,51.15,51.26,99400.0,41.1778,41.2179,41.0654,41.1537,99400.0
2011-04-29 12:30:00,51.3,51.35,50.98,51.03,36700.0,41.1858,41.2259,40.9289,40.969,36700.0
2011-04-29 13:00:00,51.04,51.08,50.85,51.01,31100.0,40.9771,41.0092,40.8245,40.953,31100.0
2011-04-29 13:30:00,51.01,51.06,50.93,51.03,21100.0,40.953,40.9931,40.8887,40.969,21100.0
2011-04-29 14:00:00,51.01,51.06,50.9,50.97,45900.0,40.953,40.9931,40.8647,40.9209,45900.0
2011-04-29 14:30:00,50.98,51.07,50.97,51.0,40200.0,40.9289,41.0011,40.9209,40.9449,40200.0
2011-04-29 15:00:00,51.0,51.13,50.98,51.06,89200.0,40.9449,41.0493,40.9289,40.9931,89200.0
2011-04-29 15:30:00,51.07,51.15,51.02,51.1,151200.0,41.0011,41.0654,40.961,41.0252,151200.0
2011-05-02 09:30:00,51.35,52.25,51.27,52.11,223000.0,41.2259,41.9485,41.1617,41.8361,223000.0
2011-05-02 10:00:00,52.13,52.59,52.12,52.54,136200.0,41.8522,42.2215,41.8441,42.1813,136200.0
2011-05-02 10:30:00,52.52,52.55,52.37,52.46,113100.0,42.1653,42.1893,42.0448,42.1171,113100.0
2011-05-02 11:00:00,52.45,52.72,52.36,52.71,146900.0,42.1091,42.3258,42.0368,42.3178,146900.0
2011-05-02 11:30:00,52.7,52.7,52.53,52.58,75800.0,42.3098,42.3098,42.1733,42.2134,75800.0
2011-05-02 12:00:00,52.59,52.7,51.95,51.95,98000.0,42.2215,42.3098,41.7076,41.7076,98000.0
2011-05-02 12:30:00,51.95,52.25,51.92,52.01,52200.0,41.7076,41.9485,41.6836,41.7558,52200.0
2011-05-02 13:00:00,52.01,52.04,51.84,51.92,64300.0,41.7558,41.7799,41.6193,41.6836,64300.0
2011-05-02 13:30:00,51.93,51.96,51.75,51.85,57700.0,41.6916,41.7157,41.5471,41.6274,57700.0
2011-05-02 14:00:00,51.86,52.08,51.85,52.04,116100.0,41.6354,41.812,41.6274,41.7799,116100.0
2011-05-02 14:30:00,52.05,52.12,52.0,52.12,73600.0,41.7879,41.8441,41.7478,41.8441,73600.0
2011-05-02 15:00:00,52.14,52.18,52.06,52.15,99200.0,41.8602,41.8923,41.796,41.8682,99200.0
2011-05-02 15:30:00,52.15,52.29,51.85,52.22,283400.0,41.8682,41.9806,41.6274,41.9244,283400.0
2011-05-03 09:30:00,52.19,52.28,51.89,51.89,62200.0,41.9003,41.9726,41.6595,41.6595,62200.0
2011-05-03 10:00:00,51.91,52.17,51.89,52.12,42800.0,41.6755,41.8843,41.6595,41.8441,42800.0
2011-05-03 10:30:00,52.1,52.12,51.91,52.1,91700.0,41.8281,41.8441,41.6755,41.8281,91700.0
2011-05-03 11:00:00,52.11,52.15,51.81,52.05,108800.0,41.8361,41.8682,41.5952,41.7879,108800.0
2011-05-03 11:30:00,52.06,52.15,52.02,52.1,44100.0,41.796,41.8682,41.7638,41.8281,44100.0
2011-05-03 12:00:00,52.1,52.12,51.98,52.01,45800.0,41.8281,41.8441,41.7317,41.7558,45800.0
2011-05-03 12:30:00,52.02,52.04,51.89,51.89,74000.0,41.7638,41.7799,41.6595,41.6595,74000.0
2011-05-03 13:00:00,51.91,51.91,51.51,51.51,60500.0,41.6755,41.6755,41.3544,41.3544,60500.0
2011-05-03 13:30:00,51.52,51.55,50.72,50.75,158700.0,41.3624,41.3865,40.7201,40.7442,158700.0
2011-05-03 14:00:00,50.75,50.91,50.56,50.85,75700.0,40.7442,40.8727,40.5917,40.8245,75700.0
2011-05-03 14:30:00,50.85,50.89,50.58,50.69,73500.0,40.8245,40.8566,40.6078,40.6961,73500.0
2011-05-03 15:00:00,50.7,50.76,50.5,50.7,118100.0,40.7041,40.7523,40.5435,40.7041,118100.0
2011-05-03 15:30:00,50.69,50.77,50.61,50.75,215300.0,40.6961,40.7603,40.6318,40.7442,215300.0
2011-05-04 09:30:00,50.74,51.5,50.74,51.03,144600.0,40.7362,41.3464,40.7362,40.969,144600.0
2011-05-04 10:00:00,51.01,51.05,50.2,50.24,113700.0,40.953,40.9851,40.3027,40.3348,113700.0
2011-05-04 10:30:00,50.22,50.35,49.73,50.1,124600.0,40.3187,40.4231,39.9253,40.2224,124600.0
2011-05-04 11:00:00,50.11,50.27,50.0,50.15,140700.0,40.2304,40.3589,40.1421,40.2625,140700.0
2011-05-04 11:30:00,50.15,50.23,50.08,50.21,50800.0,40.2625,40.3268,40.2063,40.3107,50800.0
2011-05-04 12:00:00,50.2,50.33,50.08,50.12,35400.0,40.3027,40.407,40.2063,40.2384,35400.0
2011-05-04 12:30:00,50.13,50.14,50.0,50.09,61100.0,40.2465,40.2545,40.1421,40.2144,61100.0
2011-05-04 13:00:00,50.09,50.38,50.09,50.34,96100.0,40.2144,40.4472,40.2144,40.4151,96100.0
2011-05-04 13:30:00,50.34,50.44,50.33,50.41,68000.0,40.4151,40.4954,40.407,40.4713,68000.0
2011-05-04 14:00:00,50.4,50.52,50.35,50.43,46900.0,40.4632,40.5596,40.4231,40.4873,46900.0
2011-05-04 14:30:00,50.42,50.46,50.25,50.35,79900.0,40.4793,40.5114,40.3428,40.4231,79900.0
2011-05-04 15:00:00,50.35,50.6,50.3,50.52,97600.0,40.4231,40.6238,40.383,40.5596,97600.0
2011-05-04 15:30:00,50.51,50.51,50.32,50.37,102500.0,40.5516,40.5516,40.399,40.4392,102500.0
2011-05-05 09:30:00,49.93,50.04,48.9,49.47,144400.0,40.0859,40.1742,39.259,39.7166,144400.0
2011-05-05 10:00:00,49.45,50.01,49.43,49.57,150200.0,39.7005,40.1501,39.6845,39.7969,150200.0
2011-05-05 10:30:00,49.56,49.88,49.52,49.8,140100.0,39.7889,40.0458,39.7567,39.9815,140100.0
2011-05-05 11:00:00,49.8,49.8,49.52,49.57,99800.0,39.9815,39.9815,39.7567,39.7969,99800.0
2011-05-05 11:30:00,49.58,49.94,49.56,49.94,101800.0,39.8049,40.0939,39.7889,40.0939,101800.0
2011-05-05 12:00:00,49.95,50.34,49.95,50.34,74100.0,40.102,40.4151,40.102,40.4151,74100.0
2011-05-05 12:30:00,50.33,50.51,50.29,50.49,52700.0,40.407,40.5516,40.3749,40.5355,52700.0
2011-05-05 13:00:00,50.53,50.8,50.53,50.77,50600.0,40.5676,40.7844,40.5676,40.7603,50600.0
2011-05-05 13:30:00,50.77,51.04,50.72,51.01,47900.0,40.7603,40.9771,40.7201,40.953,47900.0
2011-05-05 14:00:00,50.97,51.4,50.86,51.4,72700.0,40.9209,41.2661,40.8325,41.2661,72700.0
2011-05-05 14:30:00,51.42,51.65,51.35,51.5,81200.0,41.2821,41.4668,41.2259,41.3464,81200.0
2011-05-05 15:00:00,51.48,51.53,50.72,50.84,101300.0,41.3303,41.3705,40.7201,40.8165,101300.0
2011-05-05 15:30:00,50.84,51.18,50.81,51.08,176500.0,40.8165,41.0895,40.7924,41.0092,176500.0
2011-05-06 09:30:00,51.89,51.89,51.17,51.2,69500.0,41.6595,41.6595,41.0814,41.1055,69500.0
2011-05-06 10:00:00,51.21,51.64,51.11,51.56,137300.0,41.1135,41.4588,41.0333,41.3945,137300.0
2011-05-06 10:30:00,51.61,51.91,51.61,51.81,84500.0,41.4347,41.6755,41.4347,41.5952,84500.0
2011-05-06 11:00:00,51.81,52.23,51.8,52.14,44100.0,41.5952,41.9324,41.5872,41.8602,44100.0
2011-05-06 11:30:00,52.15,52.22,52.0,52.1,45900.0,41.8682,41.9244,41.7478,41.8281,45900.0
2011-05-06 12:00:00,52.11,52.2,51.88,51.91,51900.0,41.8361,41.9084,41.6514,41.6755,51900.0
2011-05-06 12:30:00,51.9,52.07,51.8,52.07,54900.0,41.6675,41.804,41.5872,41.804,54900.0
2011-05-06 13:00:00,52.07,52.18,51.8,51.82,76200.0,41.804,41.8923,41.5872,41.6033,76200.0
2011-05-06 13:30:00,51.81,52.02,51.81,51.97,63400.0,41.5952,41.7638,41.5952,41.7237,63400.0
2011-05-06 14:00:00,51.96,52.01,51.75,51.76,36400.0,41.7157,41.7558,41.5471,41.5551,36400.0
2011-05-06 14:30:00,51.75,51.8,51.57,51.76,45100.0,41.5471,41.5872,41.4026,41.5551,45100.0
2011-05-06 15:00:00,51.77,51.92,51.72,51.78,105200.0,41.5631,41.6836,41.523,41.5712,105200.0
2011-05-06 15:30:00,51.79,51.89,51.75,51.83,136000.0,41.5792,41.6595,41.5471,41.6113,136000.0
2011-05-09 09:30:00,51.6,52.29,51.12,52.14,61000.0,41.4266,41.9806,41.0413,41.8602,61000.0
2011-05-09 10:00:00,52.12,52.37,51.93,52.02,40100.0,41.8441,42.0448,41.6916,41.7638,40100.0
2011-05-09 10:30:00,52.03,52.03,51.73,51.85,24400.0,41.7719,41.7719,41.531,41.6274,24400.0
2011-05-09 11:00:00,51.85,51.99,51.84,51.91,27200.0,41.6274,41.7398,41.6193,41.6755,27200.0
2011-05-09 11:30:00,51.92,51.98,51.87,51.89,81500.0,41.6836,41.7317,41.6434,41.6595,81500.0
2011-05-09 12:00:00,51.89,52.04,51.76,51.8,25300.0,41.6595,41.7799,41.5551,41.5872,25300.0
2011-05-09 12:30:00,51.78,51.79,51.7,51.7,14200.0,41.5712,41.5792,41.5069,41.5069,14200.0
2011-05-09 13:00:00,51.7,51.82,51.63,51.65,27400.0,41.5069,41.6033,41.4507,41.4668,27400.0
2011-05-09 13:30:00,51.63,51.76,51.58,51.64,42200.0,41.4507,41.5551,41.4106,41.4588,42200.0
2011-05-09 14:00:00,51.64,51.65,51.58,51.6,19100.0,41.4588,41.4668,41.4106,41.4266,19100.0
2011-05-09 14:30:00,51.6,51.68,51.46,51.47,31200.0,41.4266,41.4909,41.3143,41.3223,31200.0
2011-05-09 15:00:00,51.47,51.53,51.47,51.5,44500.0,41.3223,41.3705,41.3223,41.3464,44500.0
2011-05-09 15:30:00,51.5,51.57,51.48,51.55,148700.0,41.3464,41.4026,41.3303,41.3865,148700.0
2011-05-10 09:30:00,51.94,51.97,51.71,51.73,49800.0,41.6996,41.7237,41.515,41.531,49800.0
2011-05-10 10:00:00,51.74,52.05,51.74,52.02,67000.0,41.539,41.7879,41.539,41.7638,67000.0
2011-05-10 10:30:00,52.03,52.15,51.84,51.84,52600.0,41.7719,41.8682,41.6193,41.6193,52600.0
2011-05-10 11:00:00,51.84,51.91,51.7,51.71,22700.0,41.6193,41.6755,41.5069,41.515,22700.0
2011-05-10 11:30:00,51.7,51.75,51.7,51.74,13100.0,41.5069,41.5471,41.5069,41.539,13100.0
2011-05-10 12:00:00,51.73,51.81,51.65,51.8,29800.0,41.531,41.5952,41.4668,41.5872,29800.0
2011-05-10 12:30:00,51.8,51.81,51.72,51.75,23400.0,41.5872,41.5952,41.523,41.5471,23400.0
2011-05-10 13:00:00,51.75,51.77,51.71,51.74,10500.0,41.5471,41.5631,41.515,41.539,10500.0
2011-05-10 13:30:00,51.74,51.8,51.73,51.75,20400.0,41.539,41.5872,41.531,41.5471,20400.0
2011-05-10 14:00:00,51.77,51.8,51.74,51.75,20600.0,41.5631,41.5872,41.539,41.5471,20600.0
2011-05-10 14:30:00,51.75,52.0,51.75,52.0,42400.0,41.5471,41.7478,41.5471,41.7478,42400.0
2011-05-10 15:00:00,51.99,52.0,51.96,51.97,32200.0,41.7398,41.7478,41.7157,41.7237,32200.0
2011-05-10 15:30:00,51.98,52.0,51.85,51.89,71400.0,41.7317,41.7478,41.6274,41.6595,71400.0
2011-05-11 09:30:00,51.9,51.92,51.5,51.74,21500.0,41.6675,41.6836,41.3464,41.539,21500.0
2011-05-11 10:00:00,51.74,51.74,51.44,51.55,23900.0,41.539,41.539,41.2982,41.3865,23900.0
2011-05-11 10:30:00,51.55,51.86,51.52,51.79,28100.0,41.3865,41.6354,41.3624,41.5792,28100.0
2011-05-11 11:00:00,51.81,52.02,51.79,51.99,20100.0,41.5952,41.7638,41.5792,41.7398,20100.0
2011-05-11 11:30:00,51.97,52.08,51.73,51.73,20300.0,41.7237,41.812,41.531,41.531,20300.0
2011-05-11 12:00:00,51.73,51.74,51.44,51.53,34700.0,41.531,41.539,41.2982,41.3705,34700.0
2011-05-11 12:30:00,51.5,51.61,51.48,51.61,34700.0,41.3464,41.4347,41.3303,41.4347,34700.0
2011-05-11 13:00:00,51.63,51.63,51.42,51.47,35400.0,41.4507,41.4507,41.2821,41.3223,35400.0
2011-05-11 13:30:00,51.47,51.5,51.29,51.35,69400.0,41.3223,41.3464,41.1778,41.2259,69400.0
2011-05-11 14:00:00,51.35,51.44,51.32,51.4,62300.0,41.2259,41.2982,41.2019,41.2661,62300.0
2011-05-11 14:30:00,51.4,51.55,51.4,51.49,60100.0,41.2661,41.3865,41.2661,41.3383,60100.0
2011-05-11 15:00:00,51.49,51.53,51.44,51.48,58200.0,41.3383,41.3705,41.2982,41.3303,58200.0
2011-05-11 15:30:00,51.48,51.63,51.4,51.56,176400.0,41.3303,41.4507,41.2661,41.3945,176400.0
2011-05-12 09:30:00,51.33,51.67,50.66,50.84,93700.0,41.2099,41.4828,40.672,40.8165,93700.0
2011-05-12 10:00:00,50.85,51.34,50.85,51.28,104400.0,40.8245,41.2179,40.8245,41.1697,104400.0
2011-05-12 10:30:00,51.28,51.44,51.19,51.43,83700.0,41.1697,41.2982,41.0975,41.2902,83700.0
2011-05-12 11:00:00,51.43,51.79,51.35,51.78,30200.0,41.2902,41.5792,41.2259,41.5712,30200.0
2011-05-12 11:30:00,51.79,52.0,51.78,51.82,60800.0,41.5792,41.7478,41.5712,41.6033,60800.0
2011-05-12 12:00:00,51.8,51.81,51.64,51.8,14300.0,41.5872,41.5952,41.4588,41.5872,14300.0
2011-05-12 12:30:00,51.84,51.88,51.72,51.88,22600.0,41.6193,41.6514,41.523,41.6514,22600.0
2011-05-12 13:00:00,51.88,51.89,51.57,51.57,49100.0,41.6514,41.6595,41.4026,41.4026,49100.0
2011-05-12 13:30:00,51.6,51.67,51.51,51.55,33000.0,41.4266,41.4828,41.3544,41.3865,33000.0
2011-05-12 14:00:00,51.55,51.74,51.53,51.62,24300.0,41.3865,41.539,41.3705,41.4427,24300.0
2011-05-12 14:30:00,51.63,51.65,51.51,51.59,27700.0,41.4507,41.4668,41.3544,41.4186,27700.0
2011-05-12 15:00:00,51.58,51.62,51.44,51.57,65200.0,41.4106,41.4427,41.2982,41.4026,65200.0
2011-05-12 15:30:00,51.57,51.61,51.47,51.54,141400.0,41.4026,41.4347,41.3223,41.3785,141400.0
2011-05-13 09:30:00,51.5,51.87,51.22,51.35,56900.0,41.3464,41.6434,41.1216,41.2259,56900.0
2011-05-13 10:00:00,51.29,51.35,50.85,51.13,46300.0,41.1778,41.2259,40.8245,41.0493,46300.0
2011-05-13 10:30:00,51.11,51.26,51.07,51.13,18700.0,41.0333,41.1537,41.0011,41.0493,18700.0
2011-05-13 11:00:00,51.08,51.08,50.67,50.69,90400.0,41.0092,41.0092,40.68,40.6961,90400.0
2011-05-13 11:30:00,50.69,50.85,50.55,50.56,27800.0,40.6961,40.8245,40.5837,40.5917,27800.0
2011-05-13 12:00:00,50.56,50.71,50.45,50.71,92600.0,40.5917,40.7121,40.5034,40.7121,92600.0
2011-05-13 12:30:00,50.72,50.81,50.71,50.75,25900.0,40.7201,40.7924,40.7121,40.7442,25900.0
2011-05-13 13:00:00,50.76,50.81,50.67,50.7,25600.0,40.7523,40.7924,40.68,40.7041,25600.0
2011-05-13 13:30:00,50.73,50.83,50.7,50.8,47700.0,40.7282,40.8085,40.7041,40.7844,47700.0
2011-05-13 14:00:00,50.79,50.89,50.79,50.84,69600.0,40.7763,40.8566,40.7763,40.8165,69600.0
2011-05-13 14:30:00,50.84,50.88,50.81,50.83,54500.0,40.8165,40.8486,40.7924,40.8085,54500.0
2011-05-13 15:00:00,50.84,50.89,50.78,50.79,51100.0,40.8165,40.8566,40.7683,40.7763,51100.0
2011-05-13 15:30:00,50.79,50.94,50.78,50.89,190500.0,40.7763,40.8968,40.7683,40.8566,190500.0
2011-05-16 09:30:00,50.69,51.08,50.46,51.06,43600.0,40.6961,41.0092,40.5114,40.9931,43600.0
2011-05-16 10:00:00,51.05,51.27,51.0,51.03,30000.0,40.9851,41.1617,40.9449,40.969,30000.0
2011-05-16 10:30:00,50.99,51.03,50.83,51.03,50200.0,40.9369,40.969,40.8085,40.969,50200.0
2011-05-16 11:00:00,51.03,51.27,51.02,51.07,29300.0,40.969,41.1617,40.961,41.0011,29300.0
2011-05-16 11:30:00,51.07,51.2,50.91,50.99,26600.0,41.0011,41.1055,40.8727,40.9369,26600.0
2011-05-16 12:00:00,50.99,51.0,50.85,50.96,27300.0,40.9369,40.9449,40.8245,40.9128,27300.0
2011-05-16 12:30:00,50.94,51.01,50.79,50.87,30200.0,40.8968,40.953,40.7763,40.8406,30200.0
2011-05-16 13:00:00,50.86,50.99,50.82,50.97,22700.0,40.8325,40.9369,40.8004,40.9209,22700.0
2011-05-16 13:30:00,50.98,51.1,50.93,50.97,15900.0,40.9289,41.0252,40.8887,40.9209,15900.0
2011-05-16 14:00:00,50.96,51.02,50.82,50.86,34900.0,40.9128,40.961,40.8004,40.8325,34900.0
2011-05-16 14:30:00,50.87,50.95,50.73,50.87,47700.0,40.8406,40.9048,40.7282,40.8406,47700.0
2011-05-16 15:00:00,50.88,51.0,50.79,50.84,31700.0,40.8486,40.9449,40.7763,40.8165,31700.0
2011-05-16 15:30:00,50.85,50.89,50.71,50.83,111600.0,40.8245,40.8566,40.7121,40.8085,111600.0
2011-05-17 09:30:00,50.41,50.53,50.08,50.17,111500.0,40.4713,40.5676,40.2063,40.2786,111500.0
2011-05-17 10:00:00,50.16,50.23,49.95,50.02,91200.0,40.2706,40.3268,40.102,40.1582,91200.0
2011-05-17 10:30:00,50.02,50.06,49.2,49.2,89800.0,40.1582,40.1903,39.4998,39.4998,89800.0
2011-05-17 11:00:00,49.21,49.37,48.98,49.02,121500.0,39.5079,39.6363,39.3232,39.3553,121500.0
2011-05-17 11:30:00,49.05,49.1,48.63,49.05,128000.0,39.3794,39.4195,39.0422,39.3794,128000.0
2011-05-17 12:00:00,49.04,49.05,48.73,48.82,89000.0,39.3714,39.3794,39.1225,39.1947,89000.0
2011-05-17 12:30:00,48.79,48.83,48.6,48.6,45900.0,39.1707,39.2028,39.0181,39.0181,45900.0
2011-05-17 13:00:00,48.62,48.62,48.38,48.45,119200.0,39.0342,39.0342,38.8415,38.8977,119200.0
2011-05-17 13:30:00,48.44,48.51,48.3,48.36,138300.0,38.8897,38.9459,38.7773,38.8254,138300.0
2011-05-17 14:00:00,48.36,48.52,48.36,48.4,104200.0,38.8254,38.9539,38.8254,38.8576,104200.0
2011-05-17 14:30:00,48.39,48.73,48.35,48.41,187200.0,38.8495,39.1225,38.8174,38.8656,187200.0
2011-05-17 15:00:00,48.42,48.45,48.24,48.45,171900.0,38.8736,38.8977,38.7291,38.8977,171900.0
2011-05-17 15:30:00,48.44,48.45,48.17,48.28,240700.0,38.8897,38.8977,38.6729,38.7612,240700.0
2011-05-18 09:30:00,48.3,48.54,47.84,47.88,94500.0,38.7773,38.97,38.408,38.4401,94500.0
2011-05-18 10:00:00,47.88,48.3,47.88,48.13,76400.0,38.4401,38.7773,38.4401,38.6408,76400.0
2011-05-18 10:30:00,48.14,48.49,48.11,48.4,226700.0,38.6488,38.9298,38.6247,38.8576,226700.0
2011-05-18 11:00:00,48.4,48.4,48.34,48.39,34000.0,38.8576,38.8576,38.8094,38.8495,34000.0
2011-05-18 11:30:00,48.38,48.4,48.33,48.37,29600.0,38.8415,38.8576,38.8014,38.8335,29600.0
2011-05-18 12:00:00,48.36,48.66,48.36,48.62,110200.0,38.8254,39.0663,38.8254,39.0342,110200.0
2011-05-18 12:30:00,48.64,48.76,48.6,48.73,39800.0,39.0502,39.1466,39.0181,39.1225,39800.0
2011-05-18 13:00:00,48.72,48.91,48.69,48.89,81000.0,39.1145,39.267,39.0904,39.2509,81000.0
2011-05-18 13:30:00,48.88,49.05,48.83,49.03,72700.0,39.2429,39.3794,39.2028,39.3633,72700.0
2011-05-18 14:00:00,49.04,49.26,49.03,49.09,91100.0,39.3714,39.548,39.3633,39.4115,91100.0
2011-05-18 14:30:00,49.1,49.23,49.04,49.06,55200.0,39.4195,39.5239,39.3714,39.3874,55200.0
2011-05-18 15:00:00,49.08,49.12,49.02,49.11,63800.0,39.4035,39.4356,39.3553,39.4276,63800.0
2011-05-18 15:30:00,49.11,49.21,48.98,49.18,178500.0,39.4276,39.5079,39.3232,39.4838,178500.0
2011-05-19 09:30:00,49.58,49.81,49.52,49.75,58600.0,39.8049,39.9896,39.7567,39.9414,58600.0
2011-05-19 10:00:00,49.75,49.85,49.5,49.8,91500.0,39.9414,40.0217,39.7407,39.9815,91500.0
2011-05-19 10:30:00,49.77,49.8,49.39,49.54,117300.0,39.9574,39.9815,39.6524,39.7728,117300.0
2011-05-19 11:00:00,49.53,49.54,49.44,49.52,50900.0,39.7648,39.7728,39.6925,39.7567,50900.0
2011-05-19 11:30:00,49.51,49.91,49.49,49.9,137300.0,39.7487,40.0698,39.7327,40.0618,137300.0
2011-05-19 12:00:00,49.91,50.08,49.61,50.08,97600.0,40.0698,40.2063,39.829,40.2063,97600.0
2011-05-19 12:30:00,50.07,50.12,49.97,50.06,33700.0,40.1983,40.2384,40.118,40.1903,33700.0
2011-05-19 13:00:00,50.05,50.14,50.03,50.07,52100.0,40.1822,40.2545,40.1662,40.1983,52100.0
2011-05-19 13:30:00,50.09,50.12,50.01,50.1,46100.0,40.2144,40.2384,40.1501,40.2224,46100.0
2011-05-19 14:00:00,50.11,50.13,49.98,50.04,81600.0,40.2304,40.2465,40.126,40.1742,81600.0
2011-05-19 14:30:00,50.05,50.35,50.03,50.33,43700.0,40.1822,40.4231,40.1662,40.407,43700.0
2011-05-19 15:00:00,50.31,50.57,50.19,50.33,95900.0,40.391,40.5997,40.2946,40.407,95900.0
2011-05-19 15:30:00,50.33,50.47,50.29,50.39,115300.0,40.407,40.5194,40.3749,40.4552,115300.0
2011-05-20 09:30:00,50.21,50.21,49.88,50.01,118300.0,40.3107,40.3107,40.0458,40.1501,118300.0
2011-05-20 10:00:00,49.99,50.1,49.63,49.69,83400.0,40.1341,40.2224,39.8451,39.8932,83400.0
2011-05-20 10:30:00,49.68,49.69,49.54,49.68,78700.0,39.8852,39.8932,39.7728,39.8852,78700.0
2011-05-20 11:00:00,49.68,49.91,49.65,49.75,26100.0,39.8852,40.0698,39.8611,39.9414,26100.0
2011-05-20 11:30:00,49.76,49.85,49.68,49.79,52300.0,39.9494,40.0217,39.8852,39.9735,52300.0
2011-05-20 12:00:00,49.8,50.03,49.8,50.03,18600.0,39.9815,40.1662,39.9815,40.1662,18600.0
2011-05-20 12:30:00,50.09,50.16,50.0,50.01,18800.0,40.2144,40.2706,40.1421,40.1501,18800.0
2011-05-20 13:00:00,50.0,50.02,49.87,50.0,20500.0,40.1421,40.1582,40.0377,40.1421,20500.0
2011-05-20 13:30:00,50.0,50.16,49.99,50.16,22300.0,40.1421,40.2706,40.1341,40.2706,22300.0
2011-05-20 14:00:00,50.17,50.23,50.12,50.22,42000.0,40.2786,40.3268,40.2384,40.3187,42000.0
2011-05-20 14:30:00,50.21,50.28,50.02,50.06,46000.0,40.3107,40.3669,40.1582,40.1903,46000.0
2011-05-20 15:00:00,50.06,50.1,50.03,50.04,74600.0,40.1903,40.2224,40.1662,40.1742,74600.0
2011-05-20 15:30:00,50.05,50.1,49.85,49.95,110000.0,40.1822,40.2224,40.0217,40.102,110000.0
2011-05-23 09:30:00,49.2,49.64,49.01,49.64,63000.0,39.4998,39.8531,39.3473,39.8531,63000.0
2011-05-23 10:00:00,49.65,49.73,49.08,49.28,70100.0,39.8611,39.9253,39.4035,39.5641,70100.0
2011-05-23 10:30:00,49.27,49.45,49.08,49.08,41900.0,39.556,39.7005,39.4035,39.4035,41900.0
2011-05-23 11:00:00,49.1,49.2,48.96,49.06,53100.0,39.4195,39.4998,39.3071,39.3874,53100.0
2011-05-23 11:30:00,49.07,49.14,49.0,49.01,46700.0,39.3955,39.4517,39.3393,39.3473,46700.0
2011-05-23 12:00:00,49.0,49.01,48.76,48.81,48600.0,39.3393,39.3473,39.1466,39.1867,48600.0
2011-05-23 12:30:00,48.86,48.98,48.79,48.95,81100.0,39.2269,39.3232,39.1707,39.2991,81100.0
2011-05-23 13:00:00,48.95,48.97,48.82,48.83,29300.0,39.2991,39.3152,39.1947,39.2028,29300.0
2011-05-23 13:30:00,48.83,48.89,48.56,48.75,125200.0,39.2028,39.2509,38.986,39.1385,125200.0
2011-05-23 14:00:00,48.76,49.19,48.76,49.08,57300.0,39.1466,39.4918,39.1466,39.4035,57300.0
2011-05-23 14:30:00,49.07,49.19,49.03,49.03,46700.0,39.3955,39.4918,39.3633,39.3633,46700.0
2011-05-23 15:00:00,49.03,49.03,48.82,48.84,65900.0,39.3633,39.3633,39.1947,39.2108,65900.0
2011-05-23 15:30:00,48.85,48.86,48.69,48.76,107600.0,39.2188,39.2269,39.0904,39.1466,107600.0
2011-05-24 09:30:00,48.85,49.04,48.7,48.92,44800.0,39.2188,39.3714,39.0984,39.275,44800.0
2011-05-24 10:00:00,48.93,49.03,48.61,48.61,44200.0,39.2831,39.3633,39.0262,39.0262,44200.0
2011-05-24 10:30:00,48.59,48.7,48.35,48.38,39500.0,39.0101,39.0984,38.8174,38.8415,39500.0
2011-05-24 11:00:00,48.41,48.58,48.34,48.34,34600.0,38.8656,39.0021,38.8094,38.8094,34600.0
2011-05-24 11:30:00,48.34,48.44,48.16,48.16,14100.0,38.8094,38.8897,38.6649,38.6649,14100.0
2011-05-24 12:00:00,48.17,48.25,48.04,48.09,32900.0,38.6729,38.7371,38.5685,38.6087,32900.0
2011-05-24 12:30:00,48.06,48.06,47.82,47.82,33900.0,38.5846,38.5846,38.3919,38.3919,33900.0
2011-05-24 13:00:00,47.82,47.91,47.72,47.74,56600.0,38.3919,38.4642,38.3116,38.3277,56600.0
2011-05-24 13:30:00,47.75,47.82,47.65,47.82,33200.0,38.3357,38.3919,38.2554,38.3919,33200.0
2011-05-24 14:00:00,47.84,48.2,47.84,48.17,37900.0,38.408,38.697,38.408,38.6729,37900.0
2011-05-24 14:30:00,48.22,48.36,48.19,48.31,31300.0,38.713,38.8254,38.689,38.7853,31300.0
2011-05-24 15:00:00,48.3,48.37,48.23,48.24,57500.0,38.7773,38.8335,38.7211,38.7291,57500.0
2011-05-24 15:30:00,48.24,48.31,47.92,48.04,169600.0,38.7291,38.7853,38.4722,38.5685,169600.0
2011-05-25 09:30:00,47.88,48.39,47.88,48.39,34200.0,38.4401,38.8495,38.4401,38.8495,34200.0
2011-05-25 10:00:00,48.37,48.48,48.02,48.27,47000.0,38.8335,38.9218,38.5525,38.7532,47000.0
2011-05-25 10:30:00,48.26,48.48,48.26,48.31,19100.0,38.7452,38.9218,38.7452,38.7853,19100.0
2011-05-25 11:00:00,48.31,48.52,48.31,48.51,18000.0,38.7853,38.9539,38.7853,38.9459,18000.0
2011-05-25 11:30:00,48.53,48.72,48.53,48.66,24600.0,38.9619,39.1145,38.9619,39.0663,24600.0
2011-05-25 12:00:00,48.62,48.77,48.62,48.77,19000.0,39.0342,39.1546,39.0342,39.1546,19000.0
2011-05-25 12:30:00,48.76,48.89,48.7,48.89,24300.0,39.1466,39.2509,39.0984,39.2509,24300.0
2011-05-25 13:00:00,48.87,48.98,48.84,48.89,29600.0,39.2349,39.3232,39.2108,39.2509,29600.0
2011-05-25 13:30:00,48.9,49.11,48.9,49.09,23700.0,39.259,39.4276,39.259,39.4115,23700.0
2011-05-25 14:00:00,49.09,49.32,49.09,49.18,45600.0,39.4115,39.5962,39.4115,39.4838,45600.0
2011-05-25 14:30:00,49.17,49.23,49.01,49.21,35300.0,39.4757,39.5239,39.3473,39.5079,35300.0
2011-05-25 15:00:00,49.21,49.78,49.19,49.71,194300.0,39.5079,39.9655,39.4918,39.9093,194300.0
2011-05-25 15:30:00,49.73,49.82,49.64,49.7,133700.0,39.9253,39.9976,39.8531,39.9012,133700.0
2011-05-26 09:30:00,49.26,49.6,49.12,49.3,79900.0,39.548,39.821,39.4356,39.5801,79900.0
2011-05-26 10:00:00,49.31,49.4,49.13,49.31,73800.0,39.5881,39.6604,39.4436,39.5881,73800.0
2011-05-26 10:30:00,49.31,49.37,48.94,48.94,59300.0,39.5881,39.6363,39.2911,39.2911,59300.0
2011-05-26 11:00:00,48.93,49.01,48.87,49.0,58800.0,39.2831,39.3473,39.2349,39.3393,58800.0
2011-05-26 11:30:00,48.98,49.06,48.95,48.98,74100.0,39.3232,39.3874,39.2991,39.3232,74100.0
2011-05-26 12:00:00,48.98,49.0,48.92,48.99,22600.0,39.3232,39.3393,39.275,39.3312,22600.0
2011-05-26 12:30:00,49.0,49.13,48.93,49.13,24200.0,39.3393,39.4436,39.2831,39.4436,24200.0
2011-05-26 13:00:00,49.1,49.39,49.08,49.39,42100.0,39.4195,39.6524,39.4035,39.6524,42100.0
2011-05-26 13:30:00,49.39,49.57,49.37,49.54,52100.0,39.6524,39.7969,39.6363,39.7728,52100.0
2011-05-26 14:00:00,49.54,49.77,49.52,49.67,54700.0,39.7728,39.9574,39.7567,39.8772,54700.0
2011-05-26 14:30:00,49.67,49.73,49.63,49.68,47300.0,39.8772,39.9253,39.8451,39.8852,47300.0
2011-05-26 15:00:00,49.68,49.7,49.6,49.69,70500.0,39.8852,39.9012,39.821,39.8932,70500.0
2011-05-26 15:30:00,49.69,49.72,49.51,49.58,82800.0,39.8932,39.9173,39.7487,39.8049,82800.0
2011-05-27 09:30:00,49.85,50.15,49.83,50.13,22800.0,40.0217,40.2625,40.0056,40.2465,22800.0
2011-05-27 10:00:00,50.12,50.25,50.02,50.23,124100.0,40.2384,40.3428,40.1582,40.3268,124100.0
2011-05-27 10:30:00,50.25,50.41,50.1,50.37,38900.0,40.3428,40.4713,40.2224,40.4392,38900.0
2011-05-27 11:00:00,50.35,50.42,50.3,50.38,21800.0,40.4231,40.4793,40.383,40.4472,21800.0
2011-05-27 11:30:00,50.37,50.37,50.26,50.3,34500.0,40.4392,40.4392,40.3508,40.383,34500.0
2011-05-27 12:00:00,50.3,50.31,50.22,50.29,21700.0,40.383,40.391,40.3187,40.3749,21700.0
2011-05-27 12:30:00,50.28,50.3,50.23,50.26,20500.0,40.3669,40.383,40.3268,40.3508,20500.0
2011-05-27 13:00:00,50.24,50.3,50.23,50.3,19500.0,40.3348,40.383,40.3268,40.383,19500.0
2011-05-27 13:30:00,50.3,50.32,50.28,50.3,23100.0,40.383,40.399,40.3669,40.383,23100.0
2011-05-27 14:00:00,50.3,50.44,50.27,50.39,33200.0,40.383,40.4954,40.3589,40.4552,33200.0
2011-05-27 14:30:00,50.4,50.47,50.32,50.37,27200.0,40.4632,40.5194,40.399,40.4392,27200.0
2011-05-27 15:00:00,50.37,50.47,50.33,50.39,41600.0,40.4392,40.5194,40.407,40.4552,41600.0
2011-05-27 15:30:00,50.39,50.4,50.24,50.3,52600.0,40.4552,40.4632,40.3348,40.383,52600.0
2011-05-31 09:30:00,50.86,51.19,50.67,50.72,100400.0,40.8325,41.0975,40.68,40.7201,100400.0
2011-05-31 10:00:00,50.72,50.72,50.43,50.6,29300.0,40.7201,40.7201,40.4873,40.6238,29300.0
2011-05-31 10:30:00,50.61,50.76,50.52,50.71,29300.0,40.6318,40.7523,40.5596,40.7121,29300.0
2011-05-31 11:00:00,50.71,50.73,50.64,50.7,62300.0,40.7121,40.7282,40.6559,40.7041,62300.0
2011-05-31 11:30:00,50.69,50.76,50.69,50.71,39300.0,40.6961,40.7523,40.6961,40.7121,39300.0
2011-05-31 12:00:00,50.71,50.81,50.7,50.76,34000.0,40.7121,40.7924,40.7041,40.7523,34000.0
2011-05-31 12:30:00,50.75,50.8,50.67,50.75,20800.0,40.7442,40.7844,40.68,40.7442,20800.0
2011-05-31 13:00:00,50.76,50.8,50.73,50.74,17300.0,40.7523,40.7844,40.7282,40.7362,17300.0
2011-05-31 13:30:00,50.73,50.89,50.71,50.88,34600.0,40.7282,40.8566,40.7121,40.8486,34600.0
2011-05-31 14:00:00,50.88,51.03,50.87,50.87,51300.0,40.8486,40.969,40.8406,40.8406,51300.0
2011-05-31 14:30:00,50.88,50.9,50.82,50.82,61400.0,40.8486,40.8647,40.8004,40.8004,61400.0
2011-05-31 15:00:00,50.82,50.83,50.66,50.69,62300.0,40.8004,40.8085,40.672,40.6961,62300.0
2011-05-31 15:30:00,50.69,50.85,50.68,50.81,230400.0,40.6961,40.8245,40.688,40.7924,230400.0
2011-06-01 09:30:00,50.28,50.6,49.77,50.07,107500.0,40.471,40.7285,40.0605,40.3019,107500.0
2011-06-01 10:00:00,50.04,50.04,49.65,49.75,171700.0,40.2778,40.2778,39.9639,40.0444,171700.0
2011-06-01 10:30:00,49.74,49.84,49.48,49.53,127700.0,40.0363,40.1168,39.827,39.8673,127700.0
2011-06-01 11:00:00,49.53,49.64,49.47,49.61,76300.0,39.8673,39.9558,39.819,39.9317,76300.0
2011-06-01 11:30:00,49.62,49.76,49.61,49.74,77000.0,39.9397,40.0524,39.9317,40.0363,77000.0
2011-06-01 12:00:00,49.75,49.75,49.38,49.4,72800.0,40.0444,40.0444,39.7465,39.7626,72800.0
2011-06-01 12:30:00,49.42,49.58,49.41,49.49,69500.0,39.7787,39.9075,39.7707,39.8351,69500.0
2011-06-01 13:00:00,49.5,49.52,49.15,49.22,48200.0,39.8431,39.8592,39.5614,39.6178,48200.0
2011-06-01 13:30:00,49.22,49.23,48.62,48.69,165100.0,39.6178,39.6258,39.1348,39.1911,165100.0
2011-06-01 14:00:00,48.68,48.7,48.33,48.36,68800.0,39.1831,39.1992,38.9014,38.9255,68800.0
2011-06-01 14:30:00,48.36,48.53,48.12,48.45,94400.0,38.9255,39.0624,38.7323,38.998,94400.0
2011-06-01 15:00:00,48.43,48.58,48.4,48.55,69400.0,38.9819,39.1026,38.9577,39.0785,69400.0
2011-06-01 15:30:00,48.54,48.63,48.45,48.48,186700.0,39.0704,39.1429,38.998,39.0221,186700.0
2011-06-02 09:30:00,48.61,49.58,48.53,49.51,121900.0,39.1268,39.9075,39.0624,39.8512,121900.0
2011-06-02 10:00:00,49.52,49.84,49.44,49.55,75400.0,39.8592,40.1168,39.7948,39.8834,75400.0
2011-06-02 10:30:00,49.57,49.75,49.53,49.67,49400.0,39.8995,40.0444,39.8673,39.98,49400.0
2011-06-02 11:00:00,49.64,49.68,49.33,49.35,41700.0,39.9558,39.988,39.7063,39.7224,41700.0
2011-06-02 11:30:00,49.35,49.45,49.09,49.29,98200.0,39.7224,39.8029,39.5131,39.6741,98200.0
2011-06-02 12:00:00,49.29,49.32,49.18,49.29,73700.0,39.6741,39.6982,39.5856,39.6741,73700.0
2011-06-02 12:30:00,49.29,49.5,49.2,49.48,45200.0,39.6741,39.8431,39.6017,39.827,45200.0
2011-06-02 13:00:00,49.49,49.59,49.41,49.55,52000.0,39.8351,39.9156,39.7707,39.8834,52000.0
2011-06-02 13:30:00,49.54,49.78,49.4,49.72,120900.0,39.8753,40.0685,39.7626,40.0202,120900.0
2011-06-02 14:00:00,49.72,49.92,49.68,49.88,70000.0,40.0202,40.1812,39.988,40.149,70000.0
2011-06-02 14:30:00,49.9,50.0,49.78,49.81,70900.0,40.1651,40.2456,40.0685,40.0926,70900.0
2011-06-02 15:00:00,49.81,49.88,49.77,49.87,103000.0,40.0926,40.149,40.0605,40.1409,103000.0
2011-06-02 15:30:00,49.87,49.91,49.66,49.75,156600.0,40.1409,40.1731,39.9719,40.0444,156600.0
2011-06-03 09:30:00,48.97,49.83,48.88,49.76,121600.0,39.4165,40.1087,39.3441,40.0524,121600.0
2011-06-03 10:00:00,49.76,49.99,49.71,49.99,115900.0,40.0524,40.2375,40.0122,40.2375,115900.0
2011-06-03 10:30:00,49.97,50.05,49.76,49.78,52200.0,40.2214,40.2858,40.0524,40.0685,52200.0
2011-06-03 11:00:00,49.82,49.84,49.69,49.79,55100.0,40.1007,40.1168,39.9961,40.0766,55100.0
2011-06-03 11:30:00,49.8,49.8,49.63,49.73,42300.0,40.0846,40.0846,39.9478,40.0283,42300.0
2011-06-03 12:00:00,49.73,49.75,49.59,49.72,22600.0,40.0283,40.0444,39.9156,40.0202,22600.0
2011-06-03 12:30:00,49.7,49.76,49.63,49.71,28300.0,40.0041,40.0524,39.9478,40.0122,28300.0
2011-06-03 13:00:00,49.71,49.75,49.65,49.67,20300.0,40.0122,40.0444,39.9639,39.98,20300.0
2011-06-03 13:30:00,49.66,49.86,49.61,49.84,113400.0,39.9719,40.1329,39.9317,40.1168,113400.0
2011-06-03 14:00:00,49.85,49.87,49.72,49.72,62600.0,40.1248,40.1409,40.0202,40.0202,62600.0
2011-06-03 14:30:00,49.73,49.76,49.67,49.69,41100.0,40.0283,40.0524,39.98,39.9961,41100.0
2011-06-03 15:00:00,49.67,49.74,49.62,49.7,75400.0,39.98,40.0363,39.9397,40.0041,75400.0
2011-06-03 15:30:00,49.7,49.86,49.68,49.82,217600.0,40.0041,40.1329,39.988,40.1007,217600.0
2011-06-06 09:30:00,49.99,50.38,49.64,49.92,75000.0,40.2375,40.5514,39.9558,40.1812,75000.0
2011-06-06 10:00:00,49.89,49.91,49.26,49.58,63900.0,40.157,40.1731,39.6499,39.9075,63900.0
2011-06-06 10:30:00,49.58,50.25,49.58,50.22,93400.0,39.9075,40.4468,39.9075,40.4227,93400.0
2011-06-06 11:00:00,50.22,50.47,50.18,50.46,49400.0,40.4227,40.6239,40.3905,40.6158,49400.0
2011-06-06 11:30:00,50.46,50.57,50.36,50.52,38300.0,40.6158,40.7044,40.5354,40.6641,38300.0
2011-06-06 12:00:00,50.52,50.52,50.27,50.27,33400.0,40.6641,40.6641,40.4629,40.4629,33400.0
2011-06-06 12:30:00,50.27,50.38,50.2,50.33,31800.0,40.4629,40.5514,40.4066,40.5112,31800.0
2011-06-06 13:00:00,50.34,50.38,50.19,50.24,27200.0,40.5193,40.5514,40.3985,40.4388,27200.0
2011-06-06 13:30:00,50.24,50.25,49.92,49.97,43600.0,40.4388,40.4468,40.1812,40.2214,43600.0
2011-06-06 14:00:00,49.97,50.08,49.85,49.99,66300.0,40.2214,40.31,40.1248,40.2375,66300.0
2011-06-06 14:30:00,50.0,50.02,49.89,49.92,74800.0,40.2456,40.2617,40.157,40.1812,74800.0
2011-06-06 15:00:00,49.93,49.96,49.79,49.83,52200.0,40.1892,40.2134,40.0766,40.1087,52200.0
2011-06-06 15:30:00,49.82,49.94,49.73,49.8,110600.0,40.1007,40.1973,40.0283,40.0846,110600.0
2011-06-07 09:30:00,50.19,50.37,49.7,50.0,72700.0,40.3985,40.5434,40.0041,40.2456,72700.0
2011-06-07 10:00:00,49.96,50.34,49.93,50.16,40500.0,40.2134,40.5193,40.1892,40.3744,40500.0
2011-06-07 10:30:00,50.14,50.17,49.98,50.11,36600.0,40.3583,40.3824,40.2295,40.3341,36600.0
2011-06-07 11:00:00,50.09,50.09,49.81,49.81,21500.0,40.318,40.318,40.0926,40.0926,21500.0
2011-06-07 11:30:00,49.79,49.8,49.58,49.72,38200.0,40.0766,40.0846,39.9075,40.0202,38200.0
2011-06-07 12:00:00,49.77,49.78,49.69,49.75,14300.0,40.0605,40.0685,39.9961,40.0444,14300.0
2011-06-07 12:30:00,49.75,49.84,49.7,49.83,23600.0,40.0444,40.1168,40.0041,40.1087,23600.0
2011-06-07 13:00:00,49.79,49.94,49.77,49.84,16000.0,40.0766,40.1973,40.0605,40.1168,16000.0
2011-06-07 13:30:00,49.84,49.93,49.8,49.9,35700.0,40.1168,40.1892,40.0846,40.1651,35700.0
2011-06-07 14:00:00,49.9,50.04,49.89,49.99,30700.0,40.1651,40.2778,40.157,40.2375,30700.0
2011-06-07 14:30:00,49.98,49.98,49.84,49.93,22900.0,40.2295,40.2295,40.1168,40.1892,22900.0
2011-06-07 15:00:00,49.92,49.94,49.87,49.89,25900.0,40.1812,40.1973,40.1409,40.157,25900.0
2011-06-07 15:30:00,49.89,49.92,49.71,49.75,70900.0,40.157,40.1812,40.0122,40.0444,70900.0
2011-06-08 09:30:00,49.56,49.74,49.11,49.14,41400.0,39.8914,40.0363,39.5292,39.5534,41400.0
2011-06-08 10:00:00,49.14,49.25,49.03,49.14,41400.0,39.5534,39.6419,39.4648,39.5534,41400.0
2011-06-08 10:30:00,49.11,49.13,48.79,48.82,38400.0,39.5292,39.5453,39.2716,39.2958,38400.0
2011-06-08 11:00:00,48.82,48.96,48.69,48.69,27700.0,39.2958,39.4085,39.1911,39.1911,27700.0
2011-06-08 11:30:00,48.7,48.83,48.53,48.6,20300.0,39.1992,39.3038,39.0624,39.1187,20300.0
2011-06-08 12:00:00,48.6,48.6,48.44,48.49,19400.0,39.1187,39.1187,38.9899,39.0302,19400.0
2011-06-08 12:30:00,48.49,48.53,48.39,48.48,16500.0,39.0302,39.0624,38.9497,39.0221,16500.0
2011-06-08 13:00:00,48.47,48.53,48.41,48.47,19700.0,39.0141,39.0624,38.9658,39.0141,19700.0
2011-06-08 13:30:00,48.47,48.47,48.16,48.25,24300.0,39.0141,39.0141,38.7645,38.837,24300.0
2011-06-08 14:00:00,48.25,48.45,48.22,48.38,43000.0,38.837,38.998,38.8128,38.9416,43000.0
2011-06-08 14:30:00,48.38,48.69,48.38,48.6,38400.0,38.9416,39.1911,38.9416,39.1187,38400.0
2011-06-08 15:00:00,48.59,48.59,48.39,48.46,55800.0,39.1107,39.1107,38.9497,39.006,55800.0
2011-06-08 15:30:00,48.47,48.54,48.31,48.35,98600.0,39.0141,39.0704,38.8853,38.9175,98600.0
2011-06-09 09:30:00,48.52,48.67,48.06,48.67,44000.0,39.0543,39.175,38.6841,39.175,44000.0
2011-06-09 10:00:00,48.68,49.08,48.68,49.0,40400.0,39.1831,39.5051,39.1831,39.4407,40400.0
2011-06-09 10:30:00,49.0,49.43,49.0,49.33,40900.0,39.4407,39.7868,39.4407,39.7063,40900.0
2011-06-09 11:00:00,49.33,49.33,49.04,49.08,48800.0,39.7063,39.7063,39.4729,39.5051,48800.0
2011-06-09 11:30:00,49.09,49.34,48.95,49.34,69200.0,39.5131,39.7143,39.4004,39.7143,69200.0
2011-06-09 12:00:00,49.34,49.37,49.16,49.21,39200.0,39.7143,39.7385,39.5695,39.6097,39200.0
2011-06-09 12:30:00,49.2,49.46,49.17,49.46,31300.0,39.6017,39.8109,39.5775,39.8109,31300.0
2011-06-09 13:00:00,49.46,49.53,49.34,49.38,30500.0,39.8109,39.8673,39.7143,39.7465,30500.0
2011-06-09 13:30:00,49.38,49.49,49.29,49.31,30700.0,39.7465,39.8351,39.6741,39.6902,30700.0
2011-06-09 14:00:00,49.31,49.38,49.21,49.23,53300.0,39.6902,39.7465,39.6097,39.6258,53300.0
2011-06-09 14:30:00,49.22,49.42,49.16,49.42,37100.0,39.6178,39.7787,39.5695,39.7787,37100.0
2011-06-09 15:00:00,49.41,49.42,49.25,49.36,48400.0,39.7707,39.7787,39.6419,39.7304,48400.0
2011-06-09 15:30:00,49.36,49.4,48.97,49.09,108500.0,39.7304,39.7626,39.4165,39.5131,108500.0
2011-06-10 09:30:00,48.93,48.93,48.29,48.34,77000.0,39.3843,39.3843,38.8692,38.9094,77000.0
2011-06-10 10:00:00,48.33,48.4,48.09,48.23,48800.0,38.9014,38.9577,38.7082,38.8209,48800.0
2011-06-10 10:30:00,48.26,48.27,47.91,47.99,27000.0,38.845,38.8531,38.5633,38.6277,27000.0
2011-06-10 11:00:00,47.99,48.16,47.64,48.13,41100.0,38.6277,38.7645,38.346,38.7404,41100.0
2011-06-10 11:30:00,48.1,48.1,47.9,47.9,43400.0,38.7163,38.7163,38.5553,38.5553,43400.0
2011-06-10 12:00:00,47.91,47.97,47.84,47.86,48400.0,38.5633,38.6116,38.507,38.5231,48400.0
2011-06-10 12:30:00,47.86,48.14,47.85,48.14,109200.0,38.5231,38.7484,38.515,38.7484,109200.0
2011-06-10 13:00:00,48.12,48.46,48.11,48.45,67500.0,38.7323,39.006,38.7243,38.998,67500.0
2011-06-10 13:30:00,48.44,48.46,48.1,48.19,73700.0,38.9899,39.006,38.7163,38.7887,73700.0
2011-06-10 14:00:00,48.19,48.47,48.19,48.23,94400.0,38.7887,39.0141,38.7887,38.8209,94400.0
2011-06-10 14:30:00,48.22,48.5,48.2,48.46,86800.0,38.8128,39.0382,38.7967,39.006,86800.0
2011-06-10 15:00:00,48.46,48.5,48.29,48.37,86200.0,39.006,39.0382,38.8692,38.9336,86200.0
2011-06-10 15:30:00,48.38,48.41,48.18,48.3,212400.0,38.9416,38.9658,38.7806,38.8772,212400.0
2011-06-13 09:30:00,48.19,48.76,48.19,48.58,40200.0,38.7887,39.2475,38.7887,39.1026,40200.0
2011-06-13 10:00:00,48.58,48.64,48.52,48.58,53300.0,39.1026,39.1509,39.0543,39.1026,53300.0
2011-06-13 10:30:00,48.58,48.58,48.39,48.41,41500.0,39.1026,39.1026,38.9497,38.9658,41500.0
2011-06-13 11:00:00,48.43,48.52,48.18,48.47,53200.0,38.9819,39.0543,38.7806,39.0141,53200.0
2011-06-13 11:30:00,48.47,48.55,48.21,48.25,28200.0,39.0141,39.0785,38.8048,38.837,28200.0
2011-06-13 12:00:00,48.25,48.29,48.0,48.05,30400.0,38.837,38.8692,38.6358,38.676,30400.0
2011-06-13 12:30:00,48.04,48.13,47.86,47.98,18000.0,38.668,38.7404,38.5231,38.6197,18000.0
2011-06-13 13:00:00,47.94,47.94,47.56,47.76,70300.0,38.5875,38.5875,38.2816,38.4426,70300.0
2011-06-13 13:30:00,47.77,48.0,47.66,48.0,123100.0,38.4506,38.6358,38.3621,38.6358,123100.0
2011-06-13 14:00:00,48.02,48.13,47.9,48.04,70000.0,38.6519,38.7404,38.5553,38.668,70000.0
2011-06-13 14:30:00,48.04,48.17,48.01,48.13,53600.0,38.668,38.7726,38.6438,38.7404,53600.0
2011-06-13 15:00:00,48.15,48.19,48.01,48.15,81900.0,38.7565,38.7887,38.6438,38.7565,81900.0
2011-06-13 15:30:00,48.13,48.18,48.06,48.15,143400.0,38.7404,38.7806,38.6841,38.7565,143400.0
2011-06-14 09:30:00,48.78,49.34,48.77,49.33,64300.0,39.2636,39.7143,39.2555,39.7063,64300.0
2011-06-14 10:00:00,49.35,49.8,49.27,49.72,81800.0,39.7224,40.0846,39.658,40.0202,81800.0
2011-06-14 10:30:00,49.74,49.86,49.69,49.74,65000.0,40.0363,40.1329,39.9961,40.0363,65000.0
2011-06-14 11:00:00,49.76,49.97,49.74,49.86,81000.0,40.0524,40.2214,40.0363,40.1329,81000.0
2011-06-14 11:30:00,49.86,49.89,49.63,49.69,77300.0,40.1329,40.157,39.9478,39.9961,77300.0
2011-06-14 12:00:00,49.7,49.75,49.63,49.74,28400.0,40.0041,40.0444,39.9478,40.0363,28400.0
2011-06-14 12:30:00,49.75,50.28,49.73,50.27,54700.0,40.0444,40.471,40.0283,40.4629,54700.0
2011-06-14 13:00:00,50.29,50.56,50.26,50.4,124700.0,40.479,40.6963,40.4549,40.5675,124700.0
2011-06-14 13:30:00,50.41,50.43,50.27,50.38,45000.0,40.5756,40.5917,40.4629,40.5514,45000.0
2011-06-14 14:00:00,50.38,50.54,50.3,50.48,56500.0,40.5514,40.6802,40.4871,40.6319,56500.0
2011-06-14 14:30:00,50.47,50.76,50.41,50.73,139000.0,40.6239,40.8573,40.5756,40.8332,139000.0
2011-06-14 15:00:00,50.72,50.75,50.53,50.58,74900.0,40.8251,40.8493,40.6722,40.7124,74900.0
2011-06-14 15:30:00,50.58,50.58,50.37,50.48,106100.0,40.7124,40.7124,40.5434,40.6319,106100.0
2011-06-15 09:30:00,49.93,49.93,49.48,49.68,156900.0,40.1892,40.1892,39.827,39.988,156900.0
2011-06-15 10:00:00,49.68,49.73,49.62,49.65,99800.0,39.988,40.0283,39.9397,39.9639,99800.0
2011-06-15 10:30:00,49.66,49.74,49.64,49.65,108200.0,39.9719,40.0363,39.9558,39.9639,108200.0
2011-06-15 11:00:00,49.66,49.69,49.43,49.45,82900.0,39.9719,39.9961,39.7868,39.8029,82900.0
2011-06-15 11:30:00,49.46,49.47,48.92,49.12,68000.0,39.8109,39.819,39.3763,39.5373,68000.0
2011-06-15 12:00:00,49.11,49.16,48.5,48.67,50100.0,39.5292,39.5695,39.0382,39.175,50100.0
2011-06-15 12:30:00,48.68,48.82,48.58,48.65,32800.0,39.1831,39.2958,39.1026,39.159,32800.0
2011-06-15 13:00:00,48.64,48.82,48.61,48.73,38400.0,39.1509,39.2958,39.1268,39.2233,38400.0
2011-06-15 13:30:00,48.74,48.89,48.63,48.88,39300.0,39.2314,39.3521,39.1429,39.3441,39300.0
2011-06-15 14:00:00,48.88,49.1,48.84,49.04,61500.0,39.3441,39.5212,39.3119,39.4729,61500.0
2011-06-15 14:30:00,49.03,49.12,48.61,48.62,115900.0,39.4648,39.5373,39.1268,39.1348,115900.0
2011-06-15 15:00:00,48.62,48.75,48.23,48.66,229500.0,39.1348,39.2394,38.8209,39.167,229500.0
2011-06-15 15:30:00,48.67,48.7,48.43,48.49,196500.0,39.175,39.1992,38.9819,39.0302,196500.0
2011-06-16 09:30:00,48.61,48.88,48.33,48.34,55000.0,39.1268,39.3441,38.9014,38.9094,55000.0
2011-06-16 10:00:00,48.31,48.31,48.02,48.12,161300.0,38.8853,38.8853,38.6519,38.7323,161300.0
2011-06-16 10:30:00,48.13,48.23,48.03,48.04,115500.0,38.7404,38.8209,38.6599,38.668,115500.0
2011-06-16 11:00:00,48.04,48.23,47.92,48.09,87700.0,38.668,38.8209,38.5714,38.7082,87700.0
2011-06-16 11:30:00,48.13,48.17,48.0,48.03,41100.0,38.7404,38.7726,38.6358,38.6599,41100.0
2011-06-16 12:00:00,48.03,48.16,47.98,48.11,36300.0,38.6599,38.7645,38.6197,38.7243,36300.0
2011-06-16 12:30:00,48.11,48.19,47.99,47.99,21800.0,38.7243,38.7887,38.6277,38.6277,21800.0
2011-06-16 13:00:00,48.0,48.1,47.98,48.01,17800.0,38.6358,38.7163,38.6197,38.6438,17800.0
2011-06-16 13:30:00,48.0,48.02,47.44,47.47,58600.0,38.6358,38.6519,38.185,38.2092,58600.0
2011-06-16 14:00:00,47.43,47.55,47.33,47.51,84600.0,38.177,38.2735,38.0965,38.2414,84600.0
2011-06-16 14:30:00,47.51,47.55,47.31,47.32,106900.0,38.2414,38.2735,38.0804,38.0884,106900.0
2011-06-16 15:00:00,47.32,47.52,47.3,47.46,76500.0,38.0884,38.2494,38.0723,38.2011,76500.0
2011-06-16 15:30:00,47.47,47.76,47.47,47.7,138200.0,38.2092,38.4426,38.2092,38.3943,138200.0
2011-06-17 09:30:00,48.25,48.53,48.18,48.41,75900.0,38.837,39.0624,38.7806,38.9658,75900.0
2011-06-17 10:00:00,48.5,48.92,48.34,48.35,55200.0,39.0382,39.3763,38.9094,38.9175,55200.0
2011-06-17 10:30:00,48.35,48.51,48.34,48.44,57300.0,38.9175,39.0463,38.9094,38.9899,57300.0
2011-06-17 11:00:00,48.45,48.6,48.3,48.53,45400.0,38.998,39.1187,38.8772,39.0624,45400.0
2011-06-17 11:30:00,48.54,48.82,48.43,48.74,21600.0,39.0704,39.2958,38.9819,39.2314,21600.0
2011-06-17 12:00:00,48.74,48.8,48.56,48.64,21100.0,39.2314,39.2797,39.0865,39.1509,21100.0
2011-06-17 12:30:00,48.64,48.8,48.52,48.69,24300.0,39.1509,39.2797,39.0543,39.1911,24300.0
2011-06-17 13:00:00,48.7,48.72,48.23,48.37,143900.0,39.1992,39.2153,38.8209,38.9336,143900.0
2011-06-17 13:30:00,48.42,48.62,48.42,48.6,36300.0,38.9738,39.1348,38.9738,39.1187,36300.0
2011-06-17 14:00:00,48.59,48.89,48.55,48.86,38700.0,39.1107,39.3521,39.0785,39.328,38700.0
2011-06-17 14:30:00,48.87,48.9,48.74,48.82,46100.0,39.336,39.3602,39.2314,39.2958,46100.0
2011-06-17 15:00:00,48.82,48.85,48.66,48.68,56100.0,39.2958,39.3199,39.167,39.1831,56100.0
2011-06-17 15:30:00,48.67,48.68,48.47,48.57,209900.0,39.175,39.1831,39.0141,39.0946,209900.0
2011-06-20 09:30:00,48.31,48.6,47.95,48.13,118900.0,38.8853,39.1187,38.5955,38.7404,118900.0
2011-06-20 10:00:00,48.15,48.36,48.1,48.33,65600.0,38.7565,38.9255,38.7163,38.9014,65600.0
2011-06-20 10:30:00,48.34,48.54,48.22,48.25,42400.0,38.9094,39.0704,38.8128,38.837,42400.0
2011-06-20 11:00:00,48.27,48.3,48.1,48.11,45400.0,38.8531,38.8772,38.7163,38.7243,45400.0
2011-06-20 11:30:00,48.16,48.28,48.08,48.24,77000.0,38.7645,38.8611,38.7002,38.8289,77000.0
2011-06-20 12:00:00,48.26,48.29,48.12,48.22,26900.0,38.845,38.8692,38.7323,38.8128,26900.0
2011-06-20 12:30:00,48.22,48.26,48.12,48.14,21600.0,38.8128,38.845,38.7323,38.7484,21600.0
2011-06-20 13:00:00,48.16,48.26,48.14,48.23,26700.0,38.7645,38.845,38.7484,38.8209,26700.0
2011-06-20 13:30:00,48.23,48.28,47.84,47.87,44500.0,38.8209,38.8611,38.507,38.5311,44500.0
2011-06-20 14:00:00,47.89,48.06,47.86,48.05,33400.0,38.5472,38.6841,38.5231,38.676,33400.0
2011-06-20 14:30:00,48.04,48.1,47.86,47.94,80600.0,38.668,38.7163,38.5231,38.5875,80600.0
2011-06-20 15:00:00,47.95,47.96,47.84,47.88,72000.0,38.5955,38.6036,38.507,38.5392,72000.0
2011-06-20 15:30:00,47.89,47.93,47.79,47.85,175700.0,38.5472,38.5794,38.4667,38.515,175700.0
2011-06-21 09:30:00,47.88,49.07,47.88,49.03,78800.0,38.5392,39.497,38.5392,39.4648,78800.0
2011-06-21 10:00:00,49.04,49.78,48.98,49.7,74600.0,39.4729,40.0685,39.4246,40.0041,74600.0
2011-06-21 10:30:00,49.7,49.81,49.53,49.63,80800.0,40.0041,40.0926,39.8673,39.9478,80800.0
2011-06-21 11:00:00,49.6,49.61,49.44,49.56,109400.0,39.9236,39.9317,39.7948,39.8914,109400.0
2011-06-21 11:30:00,49.56,49.6,49.39,49.4,40600.0,39.8914,39.9236,39.7546,39.7626,40600.0
2011-06-21 12:00:00,49.4,49.41,49.1,49.1,55600.0,39.7626,39.7707,39.5212,39.5212,55600.0
2011-06-21 12:30:00,49.12,49.25,49.11,49.2,30100.0,39.5373,39.6419,39.5292,39.6017,30100.0
2011-06-21 13:00:00,49.21,49.34,49.19,49.26,42100.0,39.6097,39.7143,39.5936,39.6499,42100.0
2011-06-21 13:30:00,49.26,49.5,49.26,49.48,42100.0,39.6499,39.8431,39.6499,39.827,42100.0
2011-06-21 14:00:00,49.47,49.71,49.47,49.69,32300.0,39.819,40.0122,39.819,39.9961,32300.0
2011-06-21 14:30:00,49.7,49.95,49.67,49.94,55600.0,40.0041,40.2053,39.98,40.1973,55600.0
2011-06-21 15:00:00,49.94,50.1,49.86,50.08,89300.0,40.1973,40.3261,40.1329,40.31,89300.0
2011-06-21 15:30:00,50.07,50.49,50.07,50.26,286000.0,40.3019,40.64,40.3019,40.4549,286000.0
2011-06-22 09:30:00,50.23,50.89,50.03,50.85,57600.0,40.4307,40.962,40.2697,40.9298,57600.0
2011-06-22 10:00:00,50.84,51.04,50.54,50.6,66700.0,40.9217,41.0827,40.6802,40.7285,66700.0
2011-06-22 10:30:00,50.6,51.16,50.6,51.12,50700.0,40.7285,41.1793,40.7285,41.1471,50700.0
2011-06-22 11:00:00,51.12,51.5,51.03,51.43,74400.0,41.1471,41.4529,41.0746,41.3966,74400.0
2011-06-22 11:30:00,51.43,51.48,51.11,51.13,55300.0,41.3966,41.4369,41.139,41.1551,55300.0
2011-06-22 12:00:00,51.13,51.14,50.9,51.0,38300.0,41.1551,41.1632,40.97,41.0505,38300.0
2011-06-22 12:30:00,50.95,51.1,50.79,51.07,44100.0,41.0102,41.131,40.8815,41.1068,44100.0
2011-06-22 13:00:00,51.05,51.1,50.89,50.93,72000.0,41.0907,41.131,40.962,40.9942,72000.0
2011-06-22 13:30:00,50.93,51.01,50.83,50.86,53300.0,40.9942,41.0585,40.9137,40.9378,53300.0
2011-06-22 14:00:00,50.86,50.91,50.68,50.75,60500.0,40.9378,40.9781,40.7929,40.8493,60500.0
2011-06-22 14:30:00,50.75,50.82,50.26,50.31,141400.0,40.8493,40.9056,40.4549,40.4951,141400.0
2011-06-22 15:00:00,50.32,50.34,50.11,50.18,72400.0,40.5032,40.5193,40.3341,40.3905,72400.0
2011-06-22 15:30:00,50.17,50.18,49.93,49.97,160400.0,40.3824,40.3905,40.1892,40.2214,160400.0
2011-06-23 09:30:00,49.2,49.29,48.69,49.0,86300.0,39.6017,39.6741,39.1911,39.4407,86300.0
2011-06-23 10:00:00,49.05,49.16,48.85,48.95,136300.0,39.4809,39.5695,39.3199,39.4004,136300.0
2011-06-23 10:30:00,48.99,49.02,48.78,48.92,47200.0,39.4326,39.4568,39.2636,39.3763,47200.0
2011-06-23 11:00:00,48.93,49.0,48.78,49.0,23600.0,39.3843,39.4407,39.2636,39.4407,23600.0
2011-06-23 11:30:00,49.0,49.11,48.93,48.96,58500.0,39.4407,39.5292,39.3843,39.4085,58500.0
2011-06-23 12:00:00,48.97,49.25,48.96,49.05,29600.0,39.4165,39.6419,39.4085,39.4809,29600.0
2011-06-23 12:30:00,49.05,49.3,49.01,49.29,33300.0,39.4809,39.6821,39.4487,39.6741,33300.0
2011-06-23 13:00:00,49.29,49.65,49.28,49.5,38300.0,39.6741,39.9639,39.666,39.8431,38300.0
2011-06-23 13:30:00,49.54,49.71,49.52,49.67,47000.0,39.8753,40.0122,39.8592,39.98,47000.0
2011-06-23 14:00:00,49.68,49.69,49.33,49.34,100700.0,39.988,39.9961,39.7063,39.7143,100700.0
2011-06-23 14:30:00,49.34,49.96,49.16,49.95,55200.0,39.7143,40.2134,39.5695,40.2053,55200.0
2011-06-23 15:00:00,49.94,50.26,49.71,49.99,172200.0,40.1973,40.4549,40.0122,40.2375,172200.0
2011-06-23 15:30:00,49.99,50.18,49.8,50.09,228300.0,40.2375,40.3905,40.0846,40.318,228300.0
2011-06-24 09:30:00,50.09,50.56,50.09,50.44,71300.0,40.318,40.6963,40.318,40.5997,71300.0
2011-06-24 10:00:00,50.45,50.5,50.27,50.3,131900.0,40.6078,40.648,40.4629,40.4871,131900.0
2011-06-24 10:30:00,50.3,50.31,50.0,50.25,124900.0,40.4871,40.4951,40.2456,40.4468,124900.0
2011-06-24 11:00:00,50.26,50.44,50.23,50.38,29300.0,40.4549,40.5997,40.4307,40.5514,29300.0
2011-06-24 11:30:00,50.38,50.53,50.37,50.42,55600.0,40.5514,40.6722,40.5434,40.5836,55600.0
2011-06-24 12:00:00,50.43,50.53,50.38,50.53,45000.0,40.5917,40.6722,40.5514,40.6722,45000.0
2011-06-24 12:30:00,50.5,50.58,50.43,50.53,75300.0,40.648,40.7124,40.5917,40.6722,75300.0
2011-06-24 13:00:00,50.53,51.02,50.48,51.0,83200.0,40.6722,41.0666,40.6319,41.0505,83200.0
2011-06-24 13:30:00,51.01,51.05,50.88,50.99,126800.0,41.0585,41.0907,40.9539,41.0424,126800.0
2011-06-24 14:00:00,50.99,51.0,50.89,50.96,40900.0,41.0424,41.0505,40.962,41.0183,40900.0
2011-06-24 14:30:00,50.95,50.95,50.73,50.83,56700.0,41.0102,41.0102,40.8332,40.9137,56700.0
2011-06-24 15:00:00,50.82,50.9,50.75,50.9,78800.0,40.9056,40.97,40.8493,40.97,78800.0
2011-06-24 15:30:00,50.89,51.0,50.71,50.83,268300.0,40.962,41.0505,40.8171,40.9137,268300.0
2011-06-27 09:30:00,50.78,51.07,50.23,50.8,88200.0,40.8734,41.1068,40.4307,40.8895,88200.0
2011-06-27 10:00:00,50.76,51.15,50.66,51.15,29900.0,40.8573,41.1712,40.7768,41.1712,29900.0
2011-06-27 10:30:00,51.16,51.25,51.01,51.21,40600.0,41.1793,41.2517,41.0585,41.2195,40600.0
2011-06-27 11:00:00,51.2,51.2,50.85,51.02,80600.0,41.2115,41.2115,40.9298,41.0666,80600.0
2011-06-27 11:30:00,51.02,51.63,51.02,51.62,133800.0,41.0666,41.5576,41.0666,41.5495,133800.0
2011-06-27 12:00:00,51.62,51.7,51.33,51.4,22500.0,41.5495,41.6139,41.3161,41.3725,22500.0
2011-06-27 12:30:00,51.41,51.5,51.37,51.44,17000.0,41.3805,41.4529,41.3483,41.4047,17000.0
2011-06-27 13:00:00,51.44,51.49,51.24,51.24,68600.0,41.4047,41.4449,41.2437,41.2437,68600.0
2011-06-27 13:30:00,51.22,51.37,50.99,51.23,30100.0,41.2276,41.3483,41.0424,41.2356,30100.0
2011-06-27 14:00:00,51.21,51.45,51.21,51.37,39800.0,41.2195,41.4127,41.2195,41.3483,39800.0
2011-06-27 14:30:00,51.35,51.4,51.24,51.24,34300.0,41.3322,41.3725,41.2437,41.2437,34300.0
2011-06-27 15:00:00,51.24,51.28,51.17,51.21,77100.0,41.2437,41.2759,41.1873,41.2195,77100.0
2011-06-27 15:30:00,51.21,51.21,51.07,51.1,100700.0,41.2195,41.2195,41.1068,41.131,100700.0
2011-06-28 09:30:00,51.3,51.61,51.19,51.38,253800.0,41.292,41.5415,41.2034,41.3564,253800.0
2011-06-28 10:00:00,51.35,51.57,51.28,51.33,135800.0,41.3322,41.5093,41.2759,41.3161,135800.0
2011-06-28 10:30:00,51.39,51.43,50.92,50.93,64300.0,41.3644,41.3966,40.9861,40.9942,64300.0
2011-06-28 11:00:00,50.93,50.96,50.65,50.8,103300.0,40.9942,41.0183,40.7688,40.8895,103300.0
2011-06-28 11:30:00,50.8,50.92,50.72,50.9,106300.0,40.8895,40.9861,40.8251,40.97,106300.0
2011-06-28 12:00:00,50.9,51.02,50.88,51.0,32000.0,40.97,41.0666,40.9539,41.0505,32000.0
2011-06-28 12:30:00,50.98,51.2,50.96,51.19,25300.0,41.0344,41.2115,41.0183,41.2034,25300.0
2011-06-28 13:00:00,51.17,51.34,51.14,51.33,31000.0,41.1873,41.3242,41.1632,41.3161,31000.0
2011-06-28 13:30:00,51.33,51.4,51.26,51.37,31100.0,41.3161,41.3725,41.2598,41.3483,31100.0
2011-06-28 14:00:00,51.36,51.42,51.26,51.39,55700.0,41.3403,41.3886,41.2598,41.3644,55700.0
2011-06-28 14:30:00,51.39,51.67,51.39,51.61,79800.0,41.3644,41.5898,41.3644,41.5415,79800.0
2011-06-28 15:00:00,51.64,51.83,51.59,51.82,121700.0,41.5656,41.7186,41.5254,41.7105,121700.0
2011-06-28 15:30:00,51.81,52.44,51.78,52.32,242800.0,41.7025,42.2096,41.6783,42.113,242800.0
2011-06-29 09:30:00,52.82,53.24,52.61,52.7,230700.0,42.5154,42.8535,42.3464,42.4188,230700.0
2011-06-29 10:00:00,52.71,53.09,52.37,53.05,146000.0,42.4269,42.7328,42.1532,42.7006,146000.0
2011-06-29 10:30:00,53.06,54.12,53.05,54.01,218600.0,42.7086,43.5618,42.7006,43.4733,218600.0
2011-06-29 11:00:00,54.0,54.59,53.95,54.21,168900.0,43.4652,43.9401,43.425,43.6343,168900.0
2011-06-29 11:30:00,54.18,54.21,53.81,53.93,47700.0,43.6101,43.6343,43.3123,43.4089,47700.0
2011-06-29 12:00:00,53.91,54.41,53.89,54.33,92300.0,43.3928,43.7952,43.3767,43.7308,92300.0
2011-06-29 12:30:00,54.33,54.45,54.14,54.36,40000.0,43.7308,43.8274,43.5779,43.755,40000.0
2011-06-29 13:00:00,54.36,54.43,54.34,54.39,70400.0,43.755,43.8113,43.7389,43.7791,70400.0
2011-06-29 13:30:00,54.37,54.45,53.77,53.88,64900.0,43.763,43.8274,43.2801,43.3686,64900.0
2011-06-29 14:00:00,53.88,53.89,53.65,53.67,53100.0,43.3686,43.3767,43.1835,43.1996,53100.0
2011-06-29 14:30:00,53.69,53.69,53.39,53.65,46200.0,43.2157,43.2157,42.9742,43.1835,46200.0
2011-06-29 15:00:00,53.66,53.69,53.37,53.46,69600.0,43.1916,43.2157,42.9581,43.0306,69600.0
2011-06-29 15:30:00,53.46,53.57,53.36,53.51,157700.0,43.0306,43.1191,42.9501,43.0708,157700.0
2011-06-30 09:30:00,53.63,54.15,53.5,53.99,81900.0,43.1674,43.586,43.0628,43.4572,81900.0
2011-06-30 10:00:00,53.93,54.24,53.83,54.18,47600.0,43.4089,43.6584,43.3284,43.6101,47600.0
2011-06-30 10:30:00,54.18,54.59,54.18,54.51,131100.0,43.6101,43.9401,43.6101,43.8757,131100.0
2011-06-30 11:00:00,54.52,54.64,54.47,54.63,112900.0,43.8838,43.9804,43.8435,43.9723,112900.0
2011-06-30 11:30:00,54.63,54.79,54.23,54.33,141500.0,43.9723,44.1011,43.6504,43.7308,141500.0
2011-06-30 12:00:00,54.31,54.48,54.09,54.11,44400.0,43.7148,43.8516,43.5377,43.5538,44400.0
2011-06-30 12:30:00,54.1,54.1,53.83,53.98,46500.0,43.5457,43.5457,43.3284,43.4491,46500.0
2011-06-30 13:00:00,53.97,54.21,53.75,53.77,33600.0,43.4411,43.6343,43.264,43.2801,33600.0
2011-06-30 13:30:00,53.76,53.78,53.5,53.7,51100.0,43.2721,43.2881,43.0628,43.2238,51100.0
2011-06-30 14:00:00,53.69,53.77,53.58,53.58,65200.0,43.2157,43.2801,43.1272,43.1272,65200.0
2011-06-30 14:30:00,53.59,53.66,53.48,53.54,41800.0,43.1352,43.1916,43.0467,43.095,41800.0
2011-06-30 15:00:00,53.53,53.59,53.5,53.54,62400.0,43.0869,43.1352,43.0628,43.095,62400.0
2011-06-30 15:30:00,53.56,53.67,53.46,53.5,188500.0,43.1111,43.1996,43.0306,43.0628,188500.0
2011-07-01 09:30:00,53.7,53.7,53.23,53.47,47300.0,43.2238,43.2238,42.8454,43.0386,47300.0
2011-07-01 10:00:00,53.46,53.89,53.46,53.65,87700.0,43.0306,43.3767,43.0306,43.1835,87700.0
2011-07-01 10:30:00,53.67,53.75,53.55,53.55,56300.0,43.1996,43.264,43.103,43.103,56300.0
2011-07-01 11:00:00,53.56,53.78,53.5,53.78,66900.0,43.1111,43.2881,43.0628,43.2881,66900.0
2011-07-01 11:30:00,53.78,54.0,53.77,53.98,50800.0,43.2881,43.4652,43.2801,43.4491,50800.0
2011-07-01 12:00:00,53.99,54.09,53.91,54.05,22000.0,43.4572,43.5377,43.3928,43.5055,22000.0
2011-07-01 12:30:00,54.05,54.05,53.9,53.9,14300.0,43.5055,43.5055,43.3847,43.3847,14300.0
2011-07-01 13:00:00,53.9,53.96,53.89,53.91,46000.0,43.3847,43.433,43.3767,43.3928,46000.0
2011-07-01 13:30:00,53.92,53.96,53.88,53.89,36700.0,43.4008,43.433,43.3686,43.3767,36700.0
2011-07-01 14:00:00,53.92,53.93,53.77,53.82,27900.0,43.4008,43.4089,43.2801,43.3203,27900.0
2011-07-01 14:30:00,53.82,53.9,53.74,53.88,42600.0,43.3203,43.3847,43.256,43.3686,42600.0
2011-07-01 15:00:00,53.87,53.88,53.7,53.76,40500.0,43.3606,43.3686,43.2238,43.2721,40500.0
2011-07-01 15:30:00,53.73,53.96,53.71,53.85,114800.0,43.2479,43.433,43.2318,43.3445,114800.0
2011-07-05 09:30:00,53.85,53.85,53.18,53.64,131900.0,43.3445,43.3445,42.8052,43.1755,131900.0
2011-07-05 10:00:00,53.61,53.81,53.27,53.28,93500.0,43.1513,43.3123,42.8776,42.8857,93500.0
2011-07-05 10:30:00,53.28,53.42,53.17,53.17,46400.0,42.8857,42.9984,42.7972,42.7972,46400.0
2011-07-05 11:00:00,53.17,53.29,52.84,52.92,81300.0,42.7972,42.8937,42.5315,42.5959,81300.0
2011-07-05 11:30:00,52.92,53.02,52.55,52.66,105300.0,42.5959,42.6764,42.2981,42.3866,105300.0
2011-07-05 12:00:00,52.65,53.2,52.65,53.16,82000.0,42.3786,42.8213,42.3786,42.7891,82000.0
2011-07-05 12:30:00,53.17,53.18,53.04,53.06,29500.0,42.7972,42.8052,42.6925,42.7086,29500.0
2011-07-05 13:00:00,53.06,53.11,53.01,53.11,28600.0,42.7086,42.7489,42.6684,42.7489,28600.0
2011-07-05 13:30:00,53.11,53.19,53.1,53.1,77700.0,42.7489,42.8133,42.7408,42.7408,77700.0
2011-07-05 14:00:00,53.13,53.14,52.94,53.04,83500.0,42.765,42.773,42.612,42.6925,83500.0
2011-07-05 14:30:00,53.03,53.09,52.81,53.04,153700.0,42.6845,42.7328,42.5074,42.6925,153700.0
2011-07-05 15:00:00,53.03,53.15,52.99,53.12,81800.0,42.6845,42.7811,42.6523,42.7569,81800.0
2011-07-05 15:30:00,53.12,53.13,53.01,53.04,114300.0,42.7569,42.765,42.6684,42.6925,114300.0
2011-07-06 09:30:00,52.91,53.19,52.63,52.68,59100.0,42.5879,42.8133,42.3625,42.4027,59100.0
2011-07-06 10:00:00,52.63,52.79,52.13,52.2,83700.0,42.3625,42.4913,41.96,42.0164,83700.0
2011-07-06 10:30:00,52.22,52.36,52.16,52.2,40900.0,42.0325,42.1452,41.9842,42.0164,40900.0
2011-07-06 11:00:00,52.23,52.33,52.16,52.33,59200.0,42.0405,42.121,41.9842,42.121,59200.0
2011-07-06 11:30:00,52.36,52.51,52.27,52.5,50600.0,42.1452,42.2659,42.0727,42.2579,50600.0
2011-07-06 12:00:00,52.52,52.52,52.38,52.39,43000.0,42.274,42.274,42.1613,42.1693,43000.0
2011-07-06 12:30:00,52.41,52.51,52.36,52.5,62300.0,42.1854,42.2659,42.1452,42.2579,62300.0
2011-07-06 13:00:00,52.48,52.54,52.4,52.43,61900.0,42.2418,42.2901,42.1774,42.2015,61900.0
2011-07-06 13:30:00,52.42,52.5,52.35,52.44,36700.0,42.1935,42.2579,42.1371,42.2096,36700.0
2011-07-06 14:00:00,52.44,52.49,52.36,52.43,67500.0,42.2096,42.2498,42.1452,42.2015,67500.0
2011-07-06 14:30:00,52.43,52.54,52.39,52.43,86000.0,42.2015,42.2901,42.1693,42.2015,86000.0
2011-07-06 15:00:00,52.45,52.48,52.33,52.37,28500.0,42.2176,42.2418,42.121,42.1532,28500.0
2011-07-06 15:30:00,52.36,52.4,52.25,52.35,114400.0,42.1452,42.1774,42.0566,42.1371,114400.0
2011-07-07 09:30:00,53.23,53.75,53.06,53.59,165200.0,42.8454,43.264,42.7086,43.1352,165200.0
2011-07-07 10:00:00,53.53,53.75,53.21,53.29,137100.0,43.0869,43.264,42.8293,42.8937,137100.0
2011-07-07 10:30:00,53.29,53.88,53.29,53.88,91000.0,42.8937,43.3686,42.8937,43.3686,91000.0
2011-07-07 11:00:00,53.88,54.31,53.83,54.28,154100.0,43.3686,43.7148,43.3284,43.6906,154100.0
2011-07-07 11:30:00,54.29,54.5,54.25,54.32,148300.0,43.6987,43.8677,43.6665,43.7228,148300.0
2011-07-07 12:00:00,54.3,54.35,54.2,54.21,77900.0,43.7067,43.7469,43.6262,43.6343,77900.0
2011-07-07 12:30:00,54.25,54.27,54.03,54.11,83700.0,43.6665,43.6826,43.4894,43.5538,83700.0
2011-07-07 13:00:00,54.07,54.36,54.07,54.36,147000.0,43.5216,43.755,43.5216,43.755,147000.0
2011-07-07 13:30:00,54.34,54.83,54.29,54.8,108900.0,43.7389,44.1333,43.6987,44.1092,108900.0
2011-07-07 14:00:00,54.79,54.8,54.58,54.58,37600.0,44.1011,44.1092,43.9321,43.9321,37600.0
2011-07-07 14:30:00,54.56,54.89,54.51,54.71,100100.0,43.916,44.1816,43.8757,44.0367,100100.0
2011-07-07 15:00:00,54.71,54.9,54.55,54.66,146500.0,44.0367,44.1896,43.9079,43.9965,146500.0
2011-07-07 15:30:00,54.67,54.76,54.51,54.59,232700.0,44.0045,44.077,43.8757,43.9401,232700.0
2011-07-08 09:30:00,53.6,53.6,52.56,53.15,235700.0,43.1433,43.1433,42.3062,42.7811,235700.0
2011-07-08 10:00:00,53.15,53.48,53.13,53.45,222100.0,42.7811,43.0467,42.765,43.0225,222100.0
2011-07-08 10:30:00,53.41,53.89,53.31,53.66,221500.0,42.9903,43.3767,42.9098,43.1916,221500.0
2011-07-08 11:00:00,53.66,53.72,53.45,53.58,89100.0,43.1916,43.2399,43.0225,43.1272,89100.0
2011-07-08 11:30:00,53.56,53.84,53.56,53.65,102600.0,43.1111,43.3364,43.1111,43.1835,102600.0
2011-07-08 12:00:00,53.65,53.65,53.45,53.5,61100.0,43.1835,43.1835,43.0225,43.0628,61100.0
2011-07-08 12:30:00,53.5,54.0,53.5,53.98,42300.0,43.0628,43.4652,43.0628,43.4491,42300.0
2011-07-08 13:00:00,53.98,53.98,53.66,53.83,58400.0,43.4491,43.4491,43.1916,43.3284,58400.0
2011-07-08 13:30:00,53.83,53.98,53.71,53.75,61700.0,43.3284,43.4491,43.2318,43.264,61700.0
2011-07-08 14:00:00,53.74,53.84,53.69,53.83,45300.0,43.256,43.3364,43.2157,43.3284,45300.0
2011-07-08 14:30:00,53.83,53.94,53.72,53.83,61200.0,43.3284,43.4169,43.2399,43.3284,61200.0
2011-07-08 15:00:00,53.84,53.95,53.79,53.9,81500.0,43.3364,43.425,43.2962,43.3847,81500.0
2011-07-08 15:30:00,53.9,54.21,53.88,54.2,121600.0,43.3847,43.6343,43.3686,43.6262,121600.0
2011-07-11 09:30:00,53.45,53.95,53.03,53.66,145700.0,43.0225,43.425,42.6845,43.1916,145700.0
2011-07-11 10:00:00,53.66,53.66,53.38,53.38,119400.0,43.1916,43.1916,42.9662,42.9662,119400.0
2011-07-11 10:30:00,53.38,53.55,53.33,53.44,89500.0,42.9662,43.103,42.9259,43.0145,89500.0
2011-07-11 11:00:00,53.45,53.59,53.39,53.59,117600.0,43.0225,43.1352,42.9742,43.1352,117600.0
2011-07-11 11:30:00,53.6,53.71,53.51,53.51,73800.0,43.1433,43.2318,43.0708,43.0708,73800.0
2011-07-11 12:00:00,53.51,53.58,53.45,53.54,64300.0,43.0708,43.1272,43.0225,43.095,64300.0
2011-07-11 12:30:00,53.52,53.54,53.37,53.37,21100.0,43.0789,43.095,42.9581,42.9581,21100.0
2011-07-11 13:00:00,53.38,53.38,53.18,53.23,18100.0,42.9662,42.9662,42.8052,42.8454,18100.0
2011-07-11 13:30:00,53.24,53.33,53.13,53.18,28800.0,42.8535,42.9259,42.765,42.8052,28800.0
2011-07-11 14:00:00,53.18,53.24,53.14,53.19,25000.0,42.8052,42.8535,42.773,42.8133,25000.0
2011-07-11 14:30:00,53.18,53.2,53.02,53.03,39700.0,42.8052,42.8213,42.6764,42.6845,39700.0
2011-07-11 15:00:00,53.03,53.14,52.88,53.14,103300.0,42.6845,42.773,42.5637,42.773,103300.0
2011-07-11 15:30:00,53.12,53.24,52.99,53.18,130500.0,42.7569,42.8535,42.6523,42.8052,130500.0
2011-07-12 09:30:00,52.91,53.25,52.78,53.05,41900.0,42.5879,42.8615,42.4832,42.7006,41900.0
2011-07-12 10:00:00,53.04,53.25,52.91,53.06,49200.0,42.6925,42.8615,42.5879,42.7086,49200.0
2011-07-12 10:30:00,53.02,53.19,52.58,52.72,40600.0,42.6764,42.8133,42.3223,42.4349,40600.0
2011-07-12 11:00:00,52.68,52.75,52.49,52.73,30400.0,42.4027,42.4591,42.2498,42.443,30400.0
2011-07-12 11:30:00,52.74,52.85,52.64,52.75,14800.0,42.451,42.5396,42.3705,42.4591,14800.0
2011-07-12 12:00:00,52.74,52.82,52.54,52.59,18600.0,42.451,42.5154,42.2901,42.3303,18600.0
2011-07-12 12:30:00,52.57,52.69,52.56,52.61,17300.0,42.3142,42.4108,42.3062,42.3464,17300.0
2011-07-12 13:00:00,52.61,52.73,52.55,52.57,21200.0,42.3464,42.443,42.2981,42.3142,21200.0
2011-07-12 13:30:00,52.58,52.62,52.54,52.56,14900.0,42.3223,42.3545,42.2901,42.3062,14900.0
2011-07-12 14:00:00,52.57,53.13,52.55,53.01,78200.0,42.3142,42.765,42.2981,42.6684,78200.0
2011-07-12 14:30:00,53.02,53.07,52.82,52.82,39500.0,42.6764,42.7167,42.5154,42.5154,39500.0
2011-07-12 15:00:00,52.82,52.92,52.71,52.86,58800.0,42.5154,42.5959,42.4269,42.5476,58800.0
2011-07-12 15:30:00,52.85,52.87,52.5,52.57,150900.0,42.5396,42.5557,42.2579,42.3142,150900.0
2011-07-13 09:30:00,52.96,53.1,52.53,52.77,118600.0,42.6281,42.7408,42.282,42.4752,118600.0
2011-07-13 10:00:00,52.8,53.35,52.78,53.2,94200.0,42.4993,42.942,42.4832,42.8213,94200.0
2011-07-13 10:30:00,53.21,53.59,53.2,53.58,38300.0,42.8293,43.1352,42.8213,43.1272,38300.0
2011-07-13 11:00:00,53.54,53.94,53.5,53.88,40600.0,43.095,43.4169,43.0628,43.3686,40600.0
2011-07-13 11:30:00,53.88,53.9,53.64,53.74,26200.0,43.3686,43.3847,43.1755,43.256,26200.0
2011-07-13 12:00:00,53.72,54.23,53.72,53.97,144500.0,43.2399,43.6504,43.2399,43.4411,144500.0
2011-07-13 12:30:00,53.95,54.07,53.85,53.86,59900.0,43.425,43.5216,43.3445,43.3525,59900.0
2011-07-13 13:00:00,53.86,53.86,53.52,53.6,56000.0,43.3525,43.3525,43.0789,43.1433,56000.0
2011-07-13 13:30:00,53.61,53.79,53.6,53.6,27000.0,43.1513,43.2962,43.1433,43.1433,27000.0
2011-07-13 14:00:00,53.6,53.68,53.35,53.47,45100.0,43.1433,43.2077,42.942,43.0386,45100.0
2011-07-13 14:30:00,53.48,53.66,53.48,53.59,61300.0,43.0467,43.1916,43.0467,43.1352,61300.0
2011-07-13 15:00:00,53.6,53.62,53.28,53.32,57400.0,43.1433,43.1594,42.8857,42.9179,57400.0
2011-07-13 15:30:00,53.33,53.39,53.18,53.31,58600.0,42.9259,42.9742,42.8052,42.9098,58600.0
2011-07-14 09:30:00,53.45,54.09,53.45,54.0,44200.0,43.0225,43.5377,43.0225,43.4652,44200.0
2011-07-14 10:00:00,54.02,54.06,53.79,53.89,51900.0,43.4813,43.5135,43.2962,43.3767,51900.0
2011-07-14 10:30:00,53.91,53.91,53.07,53.07,47500.0,43.3928,43.3928,42.7167,42.7167,47500.0
2011-07-14 11:00:00,53.07,53.19,52.97,52.99,36300.0,42.7167,42.8133,42.6362,42.6523,36300.0
2011-07-14 11:30:00,53.03,53.03,52.67,52.87,38000.0,42.6845,42.6845,42.3947,42.5557,38000.0
2011-07-14 12:00:00,52.86,52.86,52.46,52.59,34600.0,42.5476,42.5476,42.2257,42.3303,34600.0
2011-07-14 12:30:00,52.59,52.88,52.53,52.71,91100.0,42.3303,42.5637,42.282,42.4269,91100.0
2011-07-14 13:00:00,52.68,52.75,52.42,52.63,47500.0,42.4027,42.4591,42.1935,42.3625,47500.0
2011-07-14 13:30:00,52.64,53.0,52.61,52.99,58300.0,42.3705,42.6603,42.3464,42.6523,58300.0
2011-07-14 14:00:00,53.03,53.12,52.83,52.93,47900.0,42.6845,42.7569,42.5235,42.604,47900.0
2011-07-14 14:30:00,52.92,52.97,52.8,52.9,50400.0,42.5959,42.6362,42.4993,42.5798,50400.0
2011-07-14 15:00:00,52.91,52.93,52.7,52.78,64600.0,42.5879,42.604,42.4188,42.4832,64600.0
2011-07-14 15:30:00,52.76,53.17,52.75,53.03,200700.0,42.4671,42.7972,42.4591,42.6845,200700.0
2011-07-15 09:30:00,53.19,53.49,52.57,53.0,49800.0,42.8133,43.0547,42.3142,42.6603,49800.0
2011-07-15 10:00:00,53.0,53.21,52.54,52.64,36800.0,42.6603,42.8293,42.2901,42.3705,36800.0
2011-07-15 10:30:00,52.8,52.8,52.4,52.46,16100.0,42.4993,42.4993,42.1774,42.2257,16100.0
2011-07-15 11:00:00,52.48,52.48,52.21,52.24,67500.0,42.2418,42.2418,42.0244,42.0486,67500.0
2011-07-15 11:30:00,52.25,52.25,51.99,51.99,44900.0,42.0566,42.0566,41.8474,41.8474,44900.0
2011-07-15 12:00:00,52.0,52.2,51.96,52.11,72500.0,41.8554,42.0164,41.8232,41.9439,72500.0
2011-07-15 12:30:00,52.14,52.15,51.91,51.99,23500.0,41.9681,41.9761,41.783,41.8474,23500.0
2011-07-15 13:00:00,51.99,52.05,51.91,52.0,39900.0,41.8474,41.8957,41.783,41.8554,39900.0
2011-07-15 13:30:00,52.0,52.02,51.92,51.95,33400.0,41.8554,41.8715,41.791,41.8152,33400.0
2011-07-15 14:00:00,51.94,52.0,51.84,51.92,41700.0,41.8071,41.8554,41.7266,41.791,41700.0
2011-07-15 14:30:00,51.91,52.01,51.91,51.96,61700.0,41.783,41.8635,41.783,41.8232,61700.0
2011-07-15 15:00:00,51.95,52.21,51.94,52.2,43400.0,41.8152,42.0244,41.8071,42.0164,43400.0
2011-07-15 15:30:00,52.2,52.47,52.17,52.33,166100.0,42.0164,42.2337,41.9922,42.121,166100.0
2011-07-18 09:30:00,52.23,52.23,51.17,51.22,30600.0,42.0405,42.0405,41.1873,41.2276,30600.0
2011-07-18 10:00:00,51.27,51.3,50.68,50.85,90700.0,41.2678,41.292,40.7929,40.9298,90700.0
2011-07-18 10:30:00,50.8,50.83,50.59,50.73,32000.0,40.8895,40.9137,40.7205,40.8332,32000.0
2011-07-18 11:00:00,50.72,51.17,50.69,51.06,37000.0,40.8251,41.1873,40.801,41.0988,37000.0
2011-07-18 11:30:00,51.08,51.1,50.64,50.72,32600.0,41.1149,41.131,40.7607,40.8251,32600.0
2011-07-18 12:00:00,50.74,50.86,50.63,50.73,104200.0,40.8412,40.9378,40.7527,40.8332,104200.0
2011-07-18 12:30:00,50.74,50.79,50.64,50.78,39000.0,40.8412,40.8815,40.7607,40.8734,39000.0
2011-07-18 13:00:00,50.78,50.78,50.6,50.68,34000.0,40.8734,40.8734,40.7285,40.7929,34000.0
2011-07-18 13:30:00,50.7,50.84,50.66,50.83,60600.0,40.809,40.9217,40.7768,40.9137,60600.0
2011-07-18 14:00:00,50.84,50.99,50.79,50.93,113500.0,40.9217,41.0424,40.8815,40.9942,113500.0
2011-07-18 14:30:00,50.9,50.98,50.76,50.98,62900.0,40.97,41.0344,40.8573,41.0344,62900.0
2011-07-18 15:00:00,50.98,51.09,50.74,50.83,67100.0,41.0344,41.1229,40.8412,40.9137,67100.0
2011-07-18 15:30:00,50.84,50.89,50.69,50.71,188300.0,40.9217,40.962,40.801,40.8171,188300.0
2011-07-19 09:30:00,51.24,51.57,51.17,51.27,109400.0,41.2437,41.5093,41.1873,41.2678,109400.0
2011-07-19 10:00:00,51.3,51.4,51.15,51.22,67800.0,41.292,41.3725,41.1712,41.2276,67800.0
2011-07-19 10:30:00,51.24,51.33,50.92,50.97,48000.0,41.2437,41.3161,40.9861,41.0263,48000.0
2011-07-19 11:00:00,50.97,51.14,50.92,51.07,44100.0,41.0263,41.1632,40.9861,41.1068,44100.0
2011-07-19 11:30:00,51.07,51.11,50.58,50.6,65200.0,41.1068,41.139,40.7124,40.7285,65200.0
2011-07-19 12:00:00,50.61,50.66,50.33,50.38,72800.0,40.7366,40.7768,40.5112,40.5514,72800.0
2011-07-19 12:30:00,50.4,50.58,50.36,50.41,80600.0,40.5675,40.7124,40.5354,40.5756,80600.0
2011-07-19 13:00:00,50.45,50.73,50.44,50.73,65100.0,40.6078,40.8332,40.5997,40.8332,65100.0
2011-07-19 13:30:00,50.72,50.9,50.65,50.89,135300.0,40.8251,40.97,40.7688,40.962,135300.0
2011-07-19 14:00:00,50.89,50.96,50.81,50.82,65500.0,40.962,41.0183,40.8976,40.9056,65500.0
2011-07-19 14:30:00,50.84,51.3,50.83,51.25,123800.0,40.9217,41.292,40.9137,41.2517,123800.0
2011-07-19 15:00:00,51.23,51.47,51.23,51.43,161800.0,41.2356,41.4288,41.2356,41.3966,161800.0
2011-07-19 15:30:00,51.43,51.43,51.03,51.14,303100.0,41.3966,41.3966,41.0746,41.1632,303100.0
2011-07-20 09:30:00,51.41,51.41,50.86,51.03,86600.0,41.3805,41.3805,40.9378,41.0746,86600.0
2011-07-20 10:00:00,50.98,51.12,50.5,50.8,77700.0,41.0344,41.1471,40.648,40.8895,77700.0
2011-07-20 10:30:00,50.8,51.18,50.73,51.08,59200.0,40.8895,41.1954,40.8332,41.1149,59200.0
2011-07-20 11:00:00,51.08,51.27,51.0,51.23,30500.0,41.1149,41.2678,41.0505,41.2356,30500.0
2011-07-20 11:30:00,51.21,51.21,51.02,51.07,14200.0,41.2195,41.2195,41.0666,41.1068,14200.0
2011-07-20 12:00:00,51.02,51.09,50.91,51.05,18400.0,41.0666,41.1229,40.9781,41.0907,18400.0
2011-07-20 12:30:00,51.05,51.31,50.95,51.28,47600.0,41.0907,41.3,41.0102,41.2759,47600.0
2011-07-20 13:00:00,51.28,51.51,51.28,51.41,32200.0,41.2759,41.461,41.2759,41.3805,32200.0
2011-07-20 13:30:00,51.39,51.39,51.24,51.36,9700.0,41.3644,41.3644,41.2437,41.3403,9700.0
2011-07-20 14:00:00,51.36,51.43,51.3,51.38,26200.0,41.3403,41.3966,41.292,41.3564,26200.0
2011-07-20 14:30:00,51.36,51.6,51.33,51.58,73900.0,41.3403,41.5334,41.3161,41.5173,73900.0
2011-07-20 15:00:00,51.59,51.67,51.4,51.41,100700.0,41.5254,41.5898,41.3725,41.3805,100700.0
2011-07-20 15:30:00,51.41,51.42,51.31,51.37,113300.0,41.3805,41.3886,41.3,41.3483,113300.0
2011-07-21 09:30:00,51.72,51.77,51.01,51.1,44200.0,41.63,41.6703,41.0585,41.131,44200.0
2011-07-21 10:00:00,51.08,51.94,51.05,51.94,44900.0,41.1149,41.8071,41.0907,41.8071,44900.0
2011-07-21 10:30:00,51.94,52.34,51.94,52.28,71500.0,41.8071,42.1291,41.8071,42.0808,71500.0
2011-07-21 11:00:00,52.28,52.49,51.98,52.09,86300.0,42.0808,42.2498,41.8393,41.9278,86300.0
2011-07-21 11:30:00,52.09,52.4,52.07,52.34,86300.0,41.9278,42.1774,41.9117,42.1291,86300.0
2011-07-21 12:00:00,52.3,52.35,52.2,52.34,66600.0,42.0969,42.1371,42.0164,42.1291,66600.0
2011-07-21 12:30:00,52.33,52.58,52.32,52.49,59000.0,42.121,42.3223,42.113,42.2498,59000.0
2011-07-21 13:00:00,52.49,52.8,52.49,52.63,74600.0,42.2498,42.4993,42.2498,42.3625,74600.0
2011-07-21 13:30:00,52.64,52.73,52.56,52.6,62800.0,42.3705,42.443,42.3062,42.3384,62800.0
2011-07-21 14:00:00,52.6,52.72,52.5,52.65,79800.0,42.3384,42.4349,42.2579,42.3786,79800.0
2011-07-21 14:30:00,52.65,52.95,52.63,52.83,50800.0,42.3786,42.6201,42.3625,42.5235,50800.0
2011-07-21 15:00:00,52.83,52.86,52.72,52.76,83800.0,42.5235,42.5476,42.4349,42.4671,83800.0
2011-07-21 15:30:00,52.75,52.78,52.62,52.7,122600.0,42.4591,42.4832,42.3545,42.4188,122600.0
2011-07-22 09:30:00,52.33,53.2,52.27,52.64,48400.0,42.121,42.8213,42.0727,42.3705,48400.0
2011-07-22 10:00:00,52.64,52.72,52.27,52.4,30000.0,42.3705,42.4349,42.0727,42.1774,30000.0
2011-07-22 10:30:00,52.38,52.7,52.34,52.68,21900.0,42.1613,42.4188,42.1291,42.4027,21900.0
2011-07-22 11:00:00,52.67,52.74,52.61,52.63,27700.0,42.3947,42.451,42.3464,42.3625,27700.0
2011-07-22 11:30:00,52.64,52.74,52.54,52.64,20500.0,42.3705,42.451,42.2901,42.3705,20500.0
2011-07-22 12:00:00,52.63,52.82,52.57,52.72,36300.0,42.3625,42.5154,42.3142,42.4349,36300.0
2011-07-22 12:30:00,52.74,52.78,52.59,52.7,21400.0,42.451,42.4832,42.3303,42.4188,21400.0
2011-07-22 13:00:00,52.7,52.71,52.44,52.49,22200.0,42.4188,42.4269,42.2096,42.2498,22200.0
2011-07-22 13:30:00,52.46,52.58,52.4,52.55,24800.0,42.2257,42.3223,42.1774,42.2981,24800.0
2011-07-22 14:00:00,52.57,52.62,52.46,52.57,21900.0,42.3142,42.3545,42.2257,42.3142,21900.0
2011-07-22 14:30:00,52.58,52.59,52.43,52.53,26900.0,42.3223,42.3303,42.2015,42.282,26900.0
2011-07-22 15:00:00,52.53,52.65,52.52,52.58,69200.0,42.282,42.3786,42.274,42.3223,69200.0
2011-07-22 15:30:00,52.59,52.63,52.36,52.47,155100.0,42.3303,42.3625,42.1452,42.2337,155100.0
2011-07-25 09:30:00,51.85,51.99,51.35,51.59,67700.0,41.7347,41.8474,41.3322,41.5254,67700.0
2011-07-25 10:00:00,51.6,52.02,51.57,51.9,35300.0,41.5334,41.8715,41.5093,41.7749,35300.0
2011-07-25 10:30:00,51.9,52.01,51.6,51.72,22500.0,41.7749,41.8635,41.5334,41.63,22500.0
2011-07-25 11:00:00,51.77,51.95,51.72,51.94,28300.0,41.6703,41.8152,41.63,41.8071,28300.0
2011-07-25 11:30:00,51.93,51.95,51.75,51.83,9200.0,41.7991,41.8152,41.6542,41.7186,9200.0
2011-07-25 12:00:00,51.83,52.22,51.83,52.08,32100.0,41.7186,42.0325,41.7186,41.9198,32100.0
2011-07-25 12:30:00,52.08,52.1,51.99,52.0,10100.0,41.9198,41.9359,41.8474,41.8554,10100.0
2011-07-25 13:00:00,52.02,52.09,52.01,52.06,15400.0,41.8715,41.9278,41.8635,41.9037,15400.0
2011-07-25 13:30:00,52.04,52.16,52.02,52.1,42300.0,41.8876,41.9842,41.8715,41.9359,42300.0
2011-07-25 14:00:00,52.08,52.13,52.06,52.12,49700.0,41.9198,41.96,41.9037,41.952,49700.0
2011-07-25 14:30:00,52.12,52.13,51.9,51.92,48600.0,41.952,41.96,41.7749,41.791,48600.0
2011-07-25 15:00:00,51.91,51.96,51.79,51.92,111900.0,41.783,41.8232,41.6864,41.791,111900.0
2011-07-25 15:30:00,51.91,52.05,51.85,51.92,100800.0,41.783,41.8957,41.7347,41.791,100800.0
2011-07-26 09:30:00,51.8,51.8,50.59,50.67,64500.0,41.6944,41.6944,40.7205,40.7849,64500.0
2011-07-26 10:00:00,50.7,50.9,50.49,50.6,125500.0,40.809,40.97,40.64,40.7285,125500.0
2011-07-26 10:30:00,50.61,50.67,50.33,50.4,66300.0,40.7366,40.7849,40.5112,40.5675,66300.0
2011-07-26 11:00:00,50.42,50.8,50.37,50.72,65700.0,40.5836,40.8895,40.5434,40.8251,65700.0
2011-07-26 11:30:00,50.71,50.73,50.63,50.65,43700.0,40.8171,40.8332,40.7527,40.7688,43700.0
2011-07-26 12:00:00,50.64,50.66,50.46,50.61,83000.0,40.7607,40.7768,40.6158,40.7366,83000.0
2011-07-26 12:30:00,50.61,50.69,50.56,50.67,53200.0,40.7366,40.801,40.6963,40.7849,53200.0
2011-07-26 13:00:00,50.7,50.76,50.56,50.6,44800.0,40.809,40.8573,40.6963,40.7285,44800.0
2011-07-26 13:30:00,50.6,50.71,50.49,50.71,69800.0,40.7285,40.8171,40.64,40.8171,69800.0
2011-07-26 14:00:00,50.73,51.04,50.7,50.98,48100.0,40.8332,41.0827,40.809,41.0344,48100.0
2011-07-26 14:30:00,50.95,50.98,50.81,50.85,40600.0,41.0102,41.0344,40.8976,40.9298,40600.0
2011-07-26 15:00:00,50.85,50.97,50.83,50.96,56100.0,40.9298,41.0263,40.9137,41.0183,56100.0
2011-07-26 15:30:00,50.96,50.97,50.6,50.73,110800.0,41.0183,41.0263,40.7285,40.8332,110800.0
2011-07-27 09:30:00,50.22,50.54,49.2,49.23,89500.0,40.4227,40.6802,39.6017,39.6258,89500.0
2011-07-27 10:00:00,49.23,49.44,49.0,49.08,123500.0,39.6258,39.7948,39.4407,39.5051,123500.0
2011-07-27 10:30:00,49.08,49.21,49.0,49.2,58300.0,39.5051,39.6097,39.4407,39.6017,58300.0
2011-07-27 11:00:00,49.2,49.2,49.05,49.14,63900.0,39.6017,39.6017,39.4809,39.5534,63900.0
2011-07-27 11:30:00,49.15,49.3,48.87,48.89,45600.0,39.5614,39.6821,39.336,39.3521,45600.0
2011-07-27 12:00:00,48.89,48.93,48.72,48.87,32000.0,39.3521,39.3843,39.2153,39.336,32000.0
2011-07-27 12:30:00,48.9,48.93,48.73,48.73,29800.0,39.3602,39.3843,39.2233,39.2233,29800.0
2011-07-27 13:00:00,48.71,48.97,48.71,48.8,46500.0,39.2072,39.4165,39.2072,39.2797,46500.0
2011-07-27 13:30:00,48.78,48.93,48.72,48.79,79100.0,39.2636,39.3843,39.2153,39.2716,79100.0
2011-07-27 14:00:00,48.79,48.8,48.57,48.6,107200.0,39.2716,39.2797,39.0946,39.1187,107200.0
2011-07-27 14:30:00,48.58,48.6,48.27,48.47,255400.0,39.1026,39.1187,38.8531,39.0141,255400.0
2011-07-27 15:00:00,48.48,48.55,48.33,48.5,134900.0,39.0221,39.0785,38.9014,39.0382,134900.0
2011-07-27 15:30:00,48.51,48.79,48.42,48.49,302400.0,39.0463,39.2716,38.9738,39.0302,302400.0
2011-07-28 09:30:00,48.15,49.34,48.15,49.09,64900.0,38.7565,39.7143,38.7565,39.5131,64900.0
2011-07-28 10:00:00,49.1,49.27,48.95,49.11,71100.0,39.5212,39.658,39.4004,39.5292,71100.0
2011-07-28 10:30:00,49.11,49.13,48.81,48.84,35800.0,39.5292,39.5453,39.2877,39.3119,35800.0
2011-07-28 11:00:00,48.84,49.12,48.78,49.11,41000.0,39.3119,39.5373,39.2636,39.5292,41000.0
2011-07-28 11:30:00,49.1,49.18,49.01,49.13,73100.0,39.5212,39.5856,39.4487,39.5453,73100.0
2011-07-28 12:00:00,49.13,49.15,48.45,48.59,42200.0,39.5453,39.5614,38.998,39.1107,42200.0
2011-07-28 12:30:00,48.56,48.7,48.51,48.6,21300.0,39.0865,39.1992,39.0463,39.1187,21300.0
2011-07-28 13:00:00,48.59,48.6,48.31,48.33,22300.0,39.1107,39.1187,38.8853,38.9014,22300.0
2011-07-28 13:30:00,48.33,48.39,48.13,48.37,56200.0,38.9014,38.9497,38.7404,38.9336,56200.0
2011-07-28 14:00:00,48.37,48.4,48.05,48.24,69300.0,38.9336,38.9577,38.676,38.8289,69300.0
2011-07-28 14:30:00,48.24,48.3,48.12,48.25,40000.0,38.8289,38.8772,38.7323,38.837,40000.0
2011-07-28 15:00:00,48.24,48.27,48.03,48.07,68100.0,38.8289,38.8531,38.6599,38.6921,68100.0
2011-07-28 15:30:00,48.05,48.11,47.91,47.99,164000.0,38.676,38.7243,38.5633,38.6277,164000.0
2011-07-29 09:30:00,47.3,47.6,46.63,47.37,141600.0,38.0723,38.3138,37.533,38.1287,141600.0
2011-07-29 10:00:00,47.35,47.44,47.14,47.32,31600.0,38.1126,38.185,37.9435,38.0884,31600.0
2011-07-29 10:30:00,47.31,47.92,47.28,47.68,81500.0,38.0804,38.5714,38.0562,38.3782,81500.0
2011-07-29 11:00:00,47.68,48.44,47.59,48.21,73300.0,38.3782,38.9899,38.3057,38.8048,73300.0
2011-07-29 11:30:00,48.23,48.42,48.12,48.38,90200.0,38.8209,38.9738,38.7323,38.9416,90200.0
2011-07-29 12:00:00,48.39,48.51,48.24,48.41,88000.0,38.9497,39.0463,38.8289,38.9658,88000.0
2011-07-29 12:30:00,48.37,48.55,48.34,48.46,46000.0,38.9336,39.0785,38.9094,39.006,46000.0
2011-07-29 13:00:00,48.43,48.64,48.33,48.62,36200.0,38.9819,39.1509,38.9014,39.1348,36200.0
2011-07-29 13:30:00,48.6,48.92,48.6,48.91,62700.0,39.1187,39.3763,39.1187,39.3682,62700.0
2011-07-29 14:00:00,48.91,48.94,48.79,48.9,67400.0,39.3682,39.3924,39.2716,39.3602,67400.0
2011-07-29 14:30:00,48.9,49.07,48.86,48.99,63200.0,39.3602,39.497,39.328,39.4326,63200.0
2011-07-29 15:00:00,49.0,49.03,48.8,48.83,67200.0,39.4407,39.4648,39.2797,39.3038,67200.0
2011-07-29 15:30:00,48.84,49.01,48.7,49.01,355100.0,39.3119,39.4487,39.1992,39.4487,355100.0
2011-08-01 09:30:00,49.9,50.39,48.46,48.53,102000.0,40.1651,40.5595,39.006,39.0624,102000.0
2011-08-01 10:00:00,48.53,48.59,47.96,48.55,81600.0,39.0624,39.1107,38.6036,39.0785,81600.0
2011-08-01 10:30:00,48.53,48.56,48.21,48.25,63900.0,39.0624,39.0865,38.8048,38.837,63900.0
2011-08-01 11:00:00,48.23,48.45,47.92,48.41,72300.0,38.8209,38.998,38.5714,38.9658,72300.0
2011-08-01 11:30:00,48.42,48.47,48.08,48.23,109500.0,38.9738,39.0141,38.7002,38.8209,109500.0
2011-08-01 12:00:00,48.23,48.26,47.76,48.02,227200.0,38.8209,38.845,38.4426,38.6519,227200.0
2011-08-01 12:30:00,48.03,48.05,47.91,47.97,45800.0,38.6599,38.676,38.5633,38.6116,45800.0
2011-08-01 13:00:00,47.95,48.04,47.85,47.95,39700.0,38.5955,38.668,38.515,38.5955,39700.0
2011-08-01 13:30:00,47.94,48.15,47.9,48.14,50000.0,38.5875,38.7565,38.5553,38.7484,50000.0
2011-08-01 14:00:00,48.11,48.11,47.88,47.95,39800.0,38.7243,38.7243,38.5392,38.5955,39800.0
2011-08-01 14:30:00,47.93,48.21,47.92,48.17,57900.0,38.5794,38.8048,38.5714,38.7726,57900.0
2011-08-01 15:00:00,48.15,48.55,48.13,48.51,80800.0,38.7565,39.0785,38.7404,39.0463,80800.0
2011-08-01 15:30:00,48.52,48.71,48.32,48.6,210200.0,39.0543,39.2072,38.8933,39.1187,210200.0
2011-08-02 09:30:00,48.07,48.32,47.63,48.24,116900.0,38.6921,38.8933,38.3379,38.8289,116900.0
2011-08-02 10:00:00,48.24,48.58,48.21,48.5,152100.0,38.8289,39.1026,38.8048,39.0382,152100.0
2011-08-02 10:30:00,48.49,48.49,47.85,47.85,96100.0,39.0302,39.0302,38.515,38.515,96100.0
2011-08-02 11:00:00,47.83,47.83,47.42,47.45,116900.0,38.4989,38.4989,38.1689,38.1931,116900.0
2011-08-02 11:30:00,47.44,47.51,46.8,46.82,185300.0,38.185,38.2414,37.6699,37.686,185300.0
2011-08-02 12:00:00,46.82,47.01,46.58,46.9,90600.0,37.686,37.8389,37.4928,37.7504,90600.0
2011-08-02 12:30:00,46.9,46.9,46.3,46.37,48100.0,37.7504,37.7504,37.2674,37.3238,48100.0
2011-08-02 13:00:00,46.38,46.88,46.38,46.87,56900.0,37.3318,37.7343,37.3318,37.7262,56900.0
2011-08-02 13:30:00,46.87,46.89,46.5,46.51,85100.0,37.7262,37.7423,37.4284,37.4364,85100.0
2011-08-02 14:00:00,46.53,46.74,46.5,46.52,93000.0,37.4525,37.6216,37.4284,37.4445,93000.0
2011-08-02 14:30:00,46.51,46.8,46.43,46.75,133200.0,37.4364,37.6699,37.372,37.6296,133200.0
2011-08-02 15:00:00,46.75,46.77,46.36,46.43,139700.0,37.6296,37.6457,37.3157,37.372,139700.0
2011-08-02 15:30:00,46.43,46.45,45.82,45.83,235800.0,37.372,37.3881,36.8811,36.8891,235800.0
2011-08-03 09:30:00,46.18,47.16,45.83,46.08,169700.0,37.1708,37.9596,36.8891,37.0903,169700.0
2011-08-03 10:00:00,46.09,46.27,45.75,45.89,151100.0,37.0984,37.2433,36.8247,36.9374,151100.0
2011-08-03 10:30:00,45.88,45.88,44.73,45.38,194200.0,36.9293,36.9293,36.0037,36.5269,194200.0
2011-08-03 11:00:00,45.41,46.34,45.37,45.98,90900.0,36.551,37.2996,36.5188,37.0098,90900.0
2011-08-03 11:30:00,45.94,46.34,45.67,46.0,75200.0,36.9776,37.2996,36.7603,37.0259,75200.0
2011-08-03 12:00:00,45.99,46.06,45.75,46.06,153500.0,37.0179,37.0742,36.8247,37.0742,153500.0
2011-08-03 12:30:00,46.06,46.27,45.95,46.07,47600.0,37.0742,37.2433,36.9857,37.0823,47600.0
2011-08-03 13:00:00,46.06,46.52,45.88,46.46,175200.0,37.0742,37.4445,36.9293,37.3962,175200.0
2011-08-03 13:30:00,46.49,47.14,46.47,46.62,100300.0,37.4203,37.9435,37.4042,37.525,100300.0
2011-08-03 14:00:00,46.65,46.75,46.01,46.13,89500.0,37.5491,37.6296,37.034,37.1306,89500.0
2011-08-03 14:30:00,46.09,46.46,45.96,46.4,65000.0,37.0984,37.3962,36.9937,37.3479,65000.0
2011-08-03 15:00:00,46.4,46.95,46.3,46.87,161200.0,37.3479,37.7906,37.2674,37.7262,161200.0
2011-08-03 15:30:00,46.87,47.16,46.59,47.01,391800.0,37.7262,37.9596,37.5008,37.8389,391800.0
2011-08-04 09:30:00,45.32,46.39,43.99,45.6,273800.0,36.4786,37.3399,35.4081,36.704,273800.0
2011-08-04 10:00:00,45.67,45.89,45.09,45.62,188300.0,36.7603,36.9374,36.2935,36.7201,188300.0
2011-08-04 10:30:00,45.62,45.77,44.49,44.54,173100.0,36.7201,36.8408,35.8105,35.8508,173100.0
2011-08-04 11:00:00,44.54,44.89,44.23,44.27,183500.0,35.8508,36.1325,35.6012,35.6334,183500.0
2011-08-04 11:30:00,44.29,44.68,43.8,44.01,393200.0,35.6495,35.9635,35.2551,35.4242,393200.0
2011-08-04 12:00:00,44.01,44.97,43.93,44.89,242400.0,35.4242,36.1969,35.3598,36.1325,242400.0
2011-08-04 12:30:00,44.85,45.29,44.65,44.65,325100.0,36.1003,36.4544,35.9393,35.9393,325100.0
2011-08-04 13:00:00,44.66,44.73,44.29,44.51,154700.0,35.9474,36.0037,35.6495,35.8266,154700.0
2011-08-04 13:30:00,44.5,44.5,43.59,43.63,217800.0,35.8186,35.8186,35.0861,35.1183,217800.0
2011-08-04 14:00:00,43.64,43.66,43.08,43.15,134400.0,35.1263,35.1424,34.6756,34.7319,134400.0
2011-08-04 14:30:00,43.14,43.66,43.02,43.26,242200.0,34.7239,35.1424,34.6273,34.8205,242200.0
2011-08-04 15:00:00,43.25,43.85,43.13,43.53,249100.0,34.8124,35.2954,34.7158,35.0378,249100.0
2011-08-04 15:30:00,43.53,43.73,43.36,43.38,643700.0,35.0378,35.1988,34.901,34.9171,643700.0
2011-08-05 09:30:00,44.02,44.34,42.1,42.22,159400.0,35.4322,35.6898,33.8868,33.9834,159400.0
2011-08-05 10:00:00,42.17,43.81,42.1,43.74,200800.0,33.9431,35.2632,33.8868,35.2068,200800.0
2011-08-05 10:30:00,43.73,43.73,42.75,43.01,120900.0,35.1988,35.1988,34.41,34.6193,120900.0
2011-08-05 11:00:00,42.98,43.18,42.28,42.4,272600.0,34.5951,34.7561,34.0317,34.1283,272600.0
2011-08-05 11:30:00,42.45,42.52,41.76,42.0,182400.0,34.1685,34.2248,33.6131,33.8063,182400.0
2011-08-05 12:00:00,42.0,42.88,41.96,42.6,182000.0,33.8063,34.5146,33.7741,34.2892,182000.0
2011-08-05 12:30:00,42.61,44.03,42.49,43.85,217700.0,34.2973,35.4403,34.2007,35.2954,217700.0
2011-08-05 13:00:00,43.87,44.34,43.21,44.24,165700.0,35.3115,35.6898,34.7802,35.6093,165700.0
2011-08-05 13:30:00,44.3,44.87,44.17,44.87,81800.0,35.6576,36.1164,35.5529,36.1164,81800.0
2011-08-05 14:00:00,44.82,44.87,44.29,44.6,99100.0,36.0761,36.1164,35.6495,35.8991,99100.0
2011-08-05 14:30:00,44.58,44.71,44.15,44.28,78800.0,35.883,35.9876,35.5368,35.6415,78800.0
2011-08-05 15:00:00,44.28,44.51,43.7,43.96,120900.0,35.6415,35.8266,35.1746,35.3839,120900.0
2011-08-05 15:30:00,43.94,44.51,43.94,44.4,250100.0,35.3678,35.8266,35.3678,35.7381,250100.0
2011-08-08 09:30:00,42.89,42.89,41.93,42.16,141800.0,34.5227,34.5227,33.7499,33.9351,141800.0
2011-08-08 10:00:00,42.18,42.47,41.16,41.16,147500.0,33.9512,34.1846,33.1302,33.1302,147500.0
2011-08-08 10:30:00,41.19,41.64,40.93,41.41,204000.0,33.1543,33.5165,32.945,33.3314,204000.0
2011-08-08 11:00:00,41.41,42.27,41.27,41.8,135200.0,33.3314,34.0236,33.2187,33.6453,135200.0
2011-08-08 11:30:00,41.65,41.78,41.41,41.62,135100.0,33.5246,33.6292,33.3314,33.5004,135100.0
2011-08-08 12:00:00,41.6,41.77,41.18,41.3,170500.0,33.4843,33.6212,33.1463,33.2429,170500.0
2011-08-08 12:30:00,41.27,41.33,41.03,41.05,57300.0,33.2187,33.267,33.0255,33.0416,57300.0
2011-08-08 13:00:00,41.07,41.28,40.91,41.13,74400.0,33.0577,33.2268,32.9289,33.106,74400.0
2011-08-08 13:30:00,41.1,41.25,40.62,40.71,220900.0,33.0819,33.2026,32.6955,32.768,220900.0
2011-08-08 14:00:00,40.65,40.98,40.27,40.69,265100.0,32.7197,32.9853,32.4138,32.7519,265100.0
2011-08-08 14:30:00,40.72,41.28,40.66,41.2,227300.0,32.776,33.2268,32.7277,33.1624,227300.0
2011-08-08 15:00:00,41.19,42.23,41.0,41.53,225400.0,33.1543,33.9914,33.0014,33.428,225400.0
2011-08-08 15:30:00,41.53,41.6,40.8,40.87,283100.0,33.428,33.4843,32.8404,32.8967,283100.0
2011-08-09 09:30:00,41.8,42.81,41.48,42.55,246900.0,33.6453,34.4583,33.3877,34.249,246900.0
2011-08-09 10:00:00,42.57,43.04,42.41,42.98,190100.0,34.2651,34.6434,34.1363,34.5951,190100.0
2011-08-09 10:30:00,42.96,43.76,42.93,43.51,161900.0,34.579,35.2229,34.5549,35.0217,161900.0
2011-08-09 11:00:00,43.49,43.49,42.93,43.24,170700.0,35.0056,35.0056,34.5549,34.8044,170700.0
2011-08-09 11:30:00,43.3,43.38,42.93,43.26,99800.0,34.8527,34.9171,34.5549,34.8205,99800.0
2011-08-09 12:00:00,43.29,43.39,43.14,43.15,44300.0,34.8446,34.9251,34.7239,34.7319,44300.0
2011-08-09 12:30:00,43.15,43.19,42.88,42.91,108800.0,34.7319,34.7641,34.5146,34.5388,108800.0
2011-08-09 13:00:00,42.89,42.89,42.35,42.5,274600.0,34.5227,34.5227,34.088,34.2087,274600.0
2011-08-09 13:30:00,42.54,42.64,42.35,42.54,119800.0,34.2409,34.3214,34.088,34.2409,119800.0
2011-08-09 14:00:00,42.52,42.54,41.32,41.9,182600.0,34.2248,34.2409,33.2589,33.7258,182600.0
2011-08-09 14:30:00,42.0,42.02,40.61,41.36,184000.0,33.8063,33.8224,32.6875,33.2911,184000.0
2011-08-09 15:00:00,41.35,42.27,41.06,42.19,372200.0,33.2831,34.0236,33.0497,33.9592,372200.0
2011-08-09 15:30:00,42.22,43.21,41.72,43.16,412000.0,33.9834,34.7802,33.5809,34.74,412000.0
2011-08-10 09:30:00,41.56,42.18,41.22,42.0,302400.0,33.4521,33.9512,33.1785,33.8063,302400.0
2011-08-10 10:00:00,42.01,42.71,41.88,42.71,286600.0,33.8143,34.3778,33.7097,34.3778,286600.0
2011-08-10 10:30:00,42.66,43.36,42.53,42.54,252000.0,34.3375,34.901,34.2329,34.2409,252000.0
2011-08-10 11:00:00,42.53,42.58,42.01,42.13,126900.0,34.2329,34.2731,33.8143,33.9109,126900.0
2011-08-10 11:30:00,42.16,42.31,41.7,42.12,122200.0,33.9351,34.0558,33.5648,33.9029,122200.0
2011-08-10 12:00:00,42.1,42.69,41.9,42.28,94500.0,33.8868,34.3617,33.7258,34.0317,94500.0
2011-08-10 12:30:00,42.27,42.66,42.07,42.6,90700.0,34.0236,34.3375,33.8626,34.2892,90700.0
2011-08-10 13:00:00,42.57,42.78,42.14,42.51,113600.0,34.2651,34.4341,33.919,34.2168,113600.0
2011-08-10 13:30:00,42.44,43.39,42.34,43.22,79100.0,34.1605,34.9251,34.08,34.7883,79100.0
2011-08-10 14:00:00,43.22,43.91,43.09,43.65,94900.0,34.7883,35.3437,34.6836,35.1344,94900.0
2011-08-10 14:30:00,43.63,43.68,42.91,42.91,75800.0,35.1183,35.1585,34.5388,34.5388,75800.0
2011-08-10 15:00:00,42.92,43.26,42.53,42.93,198000.0,34.5468,34.8205,34.2329,34.5549,198000.0
2011-08-10 15:30:00,42.94,43.39,42.48,42.64,351300.0,34.5629,34.9251,34.1926,34.3214,351300.0
2011-08-11 09:30:00,42.87,44.05,42.57,42.89,115100.0,34.5066,35.4564,34.2651,34.5227,115100.0
2011-08-11 10:00:00,42.93,43.6,42.71,43.16,85100.0,34.5549,35.0941,34.3778,34.74,85100.0
2011-08-11 10:30:00,43.19,44.02,43.19,43.58,110100.0,34.7641,35.4322,34.7641,35.078,110100.0
2011-08-11 11:00:00,43.6,44.03,43.55,43.88,92100.0,35.0941,35.4403,35.0539,35.3195,92100.0
2011-08-11 11:30:00,43.89,44.33,43.89,44.0,116700.0,35.3276,35.6817,35.3276,35.4161,116700.0
2011-08-11 12:00:00,44.03,44.32,43.91,44.31,76700.0,35.4403,35.6737,35.3437,35.6656,76700.0
2011-08-11 12:30:00,44.29,44.9,44.28,44.77,31300.0,35.6495,36.1405,35.6415,36.0359,31300.0
2011-08-11 13:00:00,44.81,44.88,44.48,44.76,53600.0,36.0681,36.1244,35.8025,36.0278,53600.0
2011-08-11 13:30:00,44.77,44.88,44.46,44.77,43500.0,36.0359,36.1244,35.7864,36.0359,43500.0
2011-08-11 14:00:00,44.77,45.19,44.61,45.12,46300.0,36.0359,36.374,35.9071,36.3176,46300.0
2011-08-11 14:30:00,45.12,45.12,44.66,44.7,177100.0,36.3176,36.3176,35.9474,35.9796,177100.0
2011-08-11 15:00:00,44.71,44.91,44.66,44.69,246200.0,35.9876,36.1486,35.9474,35.9715,246200.0
2011-08-11 15:30:00,44.69,44.93,44.12,44.19,296100.0,35.9715,36.1647,35.5127,35.569,296100.0
2011-08-12 09:30:00,44.6,45.37,44.29,45.0,133200.0,35.8991,36.5188,35.6495,36.221,133200.0
2011-08-12 10:00:00,45.01,45.34,44.68,45.32,221100.0,36.2291,36.4947,35.9635,36.4786,221100.0
2011-08-12 10:30:00,45.32,45.77,45.3,45.65,87100.0,36.4786,36.8408,36.4625,36.7442,87100.0
2011-08-12 11:00:00,45.57,45.93,45.43,45.8,44800.0,36.6798,36.9696,36.5671,36.865,44800.0
2011-08-12 11:30:00,45.8,46.34,45.8,46.34,108400.0,36.865,37.2996,36.865,37.2996,108400.0
2011-08-12 12:00:00,46.38,46.55,46.28,46.47,54100.0,37.3318,37.4686,37.2513,37.4042,54100.0
2011-08-12 12:30:00,46.46,46.54,45.97,46.09,80600.0,37.3962,37.4606,37.0018,37.0984,80600.0
2011-08-12 13:00:00,46.08,46.14,45.73,45.85,33300.0,37.0903,37.1386,36.8086,36.9052,33300.0
2011-08-12 13:30:00,45.84,46.0,45.77,45.94,32700.0,36.8971,37.0259,36.8408,36.9776,32700.0
2011-08-12 14:00:00,45.94,46.02,45.33,45.49,52700.0,36.9776,37.042,36.4866,36.6154,52700.0
2011-08-12 14:30:00,45.46,45.57,45.25,45.52,56800.0,36.5913,36.6798,36.4223,36.6396,56800.0
2011-08-12 15:00:00,45.52,45.73,45.42,45.55,55300.0,36.6396,36.8086,36.5591,36.6637,55300.0
2011-08-12 15:30:00,45.56,45.69,45.36,45.64,109600.0,36.6718,36.7764,36.5108,36.7362,109600.0
2011-08-15 09:30:00,46.16,46.88,45.8,45.92,169100.0,37.1547,37.7343,36.865,36.9615,169100.0
2011-08-15 10:00:00,45.93,46.34,45.93,46.24,112100.0,36.9696,37.2996,36.9696,37.2191,112100.0
2011-08-15 10:30:00,46.26,46.28,45.91,45.91,43600.0,37.2352,37.2513,36.9535,36.9535,43600.0
2011-08-15 11:00:00,45.91,45.96,45.66,45.75,78100.0,36.9535,36.9937,36.7523,36.8247,78100.0
2011-08-15 11:30:00,45.73,45.94,45.61,45.86,34400.0,36.8086,36.9776,36.712,36.9132,34400.0
2011-08-15 12:00:00,45.83,45.96,45.67,45.78,26100.0,36.8891,36.9937,36.7603,36.8489,26100.0
2011-08-15 12:30:00,45.8,45.92,45.73,45.85,27100.0,36.865,36.9615,36.8086,36.9052,27100.0
2011-08-15 13:00:00,45.85,45.94,45.64,45.91,26600.0,36.9052,36.9776,36.7362,36.9535,26600.0
2011-08-15 13:30:00,45.92,45.95,45.78,45.93,85900.0,36.9615,36.9857,36.8489,36.9696,85900.0
2011-08-15 14:00:00,45.95,45.99,45.82,45.83,66600.0,36.9857,37.0179,36.8811,36.8891,66600.0
2011-08-15 14:30:00,45.84,45.86,45.73,45.85,203100.0,36.8971,36.9132,36.8086,36.9052,203100.0
2011-08-15 15:00:00,45.84,46.0,45.82,45.95,189100.0,36.8971,37.0259,36.8811,36.9857,189100.0
2011-08-15 15:30:00,45.95,46.22,45.9,46.12,295900.0,36.9857,37.203,36.9454,37.1225,295900.0
2011-08-16 09:30:00,45.55,46.0,44.84,45.19,43700.0,36.6637,37.0259,36.0922,36.374,43700.0
2011-08-16 10:00:00,45.13,45.62,45.08,45.53,68400.0,36.3257,36.7201,36.2854,36.6476,68400.0
2011-08-16 10:30:00,45.55,46.09,45.55,45.99,216000.0,36.6637,37.0984,36.6637,37.0179,216000.0
2011-08-16 11:00:00,46.0,46.0,45.71,45.84,16300.0,37.0259,37.0259,36.7925,36.8971,16300.0
2011-08-16 11:30:00,45.84,46.09,45.71,45.97,17600.0,36.8971,37.0984,36.7925,37.0018,17600.0
2011-08-16 12:00:00,45.99,46.18,45.38,45.47,46400.0,37.0179,37.1708,36.5269,36.5993,46400.0
2011-08-16 12:30:00,45.48,45.65,45.23,45.27,19700.0,36.6074,36.7442,36.4062,36.4384,19700.0
2011-08-16 13:00:00,45.24,45.27,44.88,45.23,22800.0,36.4142,36.4384,36.1244,36.4062,22800.0
2011-08-16 13:30:00,45.22,45.7,45.17,45.65,20200.0,36.3981,36.7845,36.3579,36.7442,20200.0
2011-08-16 14:00:00,45.67,45.93,45.52,45.56,36000.0,36.7603,36.9696,36.6396,36.6718,36000.0
2011-08-16 14:30:00,45.58,45.74,45.41,45.41,95600.0,36.6879,36.8167,36.551,36.551,95600.0
2011-08-16 15:00:00,45.41,45.73,45.37,45.7,86000.0,36.551,36.8086,36.5188,36.7845,86000.0
2011-08-16 15:30:00,45.71,45.81,45.44,45.48,78600.0,36.7925,36.873,36.5752,36.6074,78600.0
2011-08-17 09:30:00,45.84,46.12,45.36,45.58,51500.0,36.8971,37.1225,36.5108,36.6879,51500.0
2011-08-17 10:00:00,45.51,45.64,45.27,45.6,43600.0,36.6315,36.7362,36.4384,36.704,43600.0
2011-08-17 10:30:00,45.59,45.59,44.92,44.94,26700.0,36.6959,36.6959,36.1566,36.1727,26700.0
2011-08-17 11:00:00,44.91,45.11,44.57,44.57,36600.0,36.1486,36.3096,35.8749,35.8749,36600.0
2011-08-17 11:30:00,44.56,44.67,44.12,44.21,50200.0,35.8669,35.9554,35.5127,35.5851,50200.0
2011-08-17 12:00:00,44.22,44.23,43.91,44.11,59300.0,35.5932,35.6012,35.3437,35.5047,59300.0
2011-08-17 12:30:00,44.12,44.47,43.91,44.07,37200.0,35.5127,35.7944,35.3437,35.4725,37200.0
2011-08-17 13:00:00,44.05,44.13,43.74,43.75,33500.0,35.4564,35.5208,35.2068,35.2149,33500.0
2011-08-17 13:30:00,43.77,43.91,43.58,43.72,44100.0,35.231,35.3437,35.078,35.1907,44100.0
2011-08-17 14:00:00,43.71,44.05,43.71,43.87,45100.0,35.1827,35.4564,35.1827,35.3115,45100.0
2011-08-17 14:30:00,43.87,43.96,43.68,43.96,71200.0,35.3115,35.3839,35.1585,35.3839,71200.0
2011-08-17 15:00:00,43.97,44.19,43.89,44.15,111200.0,35.392,35.569,35.3276,35.5368,111200.0
2011-08-17 15:30:00,44.15,44.22,43.92,44.07,354600.0,35.5368,35.5932,35.3517,35.4725,354600.0
2011-08-18 09:30:00,42.27,42.55,41.2,41.44,233200.0,34.0236,34.249,33.1624,33.3555,233200.0
2011-08-18 10:00:00,41.43,41.46,40.34,41.34,198900.0,33.3475,33.3716,32.4701,33.275,198900.0
2011-08-18 10:30:00,41.35,41.75,41.3,41.72,191400.0,33.2831,33.6051,33.2429,33.5809,191400.0
2011-08-18 11:00:00,41.72,41.75,41.38,41.54,81800.0,33.5809,33.6051,33.3072,33.436,81800.0
2011-08-18 11:30:00,41.52,41.82,41.51,41.78,21200.0,33.4199,33.6614,33.4119,33.6292,21200.0
2011-08-18 12:00:00,41.8,42.06,41.7,42.02,62000.0,33.6453,33.8546,33.5648,33.8224,62000.0
2011-08-18 12:30:00,42.0,42.06,41.9,41.96,118800.0,33.8063,33.8546,33.7258,33.7741,118800.0
2011-08-18 13:00:00,41.96,41.96,41.63,41.75,39300.0,33.7741,33.7741,33.5085,33.6051,39300.0
2011-08-18 13:30:00,41.74,41.78,41.52,41.56,27900.0,33.597,33.6292,33.4199,33.4521,27900.0
2011-08-18 14:00:00,41.65,42.06,41.62,41.89,134400.0,33.5246,33.8546,33.5004,33.7177,134400.0
2011-08-18 14:30:00,41.89,41.94,41.48,41.49,75300.0,33.7177,33.758,33.3877,33.3958,75300.0
2011-08-18 15:00:00,41.49,41.76,41.39,41.75,87400.0,33.3958,33.6131,33.3153,33.6051,87400.0
2011-08-18 15:30:00,41.75,42.24,41.58,42.06,197300.0,33.6051,33.9995,33.4682,33.8546,197300.0
2011-08-19 09:30:00,40.86,41.67,39.98,41.35,302700.0,32.8887,33.5407,32.1804,33.2831,302700.0
2011-08-19 10:00:00,41.43,41.47,40.91,41.19,212700.0,33.3475,33.3797,32.9289,33.1543,212700.0
2011-08-19 10:30:00,41.2,41.26,40.66,40.84,81900.0,33.1624,33.2107,32.7277,32.8726,81900.0
2011-08-19 11:00:00,40.83,40.86,40.33,40.57,231900.0,32.8645,32.8887,32.4621,32.6553,231900.0
2011-08-19 11:30:00,40.55,40.84,40.41,40.74,192000.0,32.6392,32.8726,32.5265,32.7921,192000.0
2011-08-19 12:00:00,40.75,40.8,40.55,40.64,159500.0,32.8001,32.8404,32.6392,32.7116,159500.0
2011-08-19 12:30:00,40.64,40.85,40.6,40.8,180300.0,32.7116,32.8806,32.6794,32.8404,180300.0
2011-08-19 13:00:00,40.79,41.03,40.65,40.93,167500.0,32.8323,33.0255,32.7197,32.945,167500.0
2011-08-19 13:30:00,40.91,40.94,40.66,40.73,151800.0,32.9289,32.9531,32.7277,32.7841,151800.0
2011-08-19 14:00:00,40.72,40.77,40.64,40.7,265600.0,32.776,32.8162,32.7116,32.7599,265600.0
2011-08-19 14:30:00,40.7,40.99,40.63,40.88,158000.0,32.7599,32.9933,32.7036,32.9048,158000.0
2011-08-19 15:00:00,40.85,40.95,40.63,40.84,215700.0,32.8806,32.9611,32.7036,32.8726,215700.0
2011-08-19 15:30:00,40.85,41.06,40.66,40.96,338500.0,32.8806,33.0497,32.7277,32.9692,338500.0
2011-08-22 09:30:00,41.91,42.62,41.52,41.52,121900.0,33.7338,34.3053,33.4199,33.4199,121900.0
2011-08-22 10:00:00,41.58,42.16,41.53,41.97,65900.0,33.4682,33.9351,33.428,33.7821,65900.0
2011-08-22 10:30:00,42.0,42.12,41.39,41.5,36000.0,33.8063,33.9029,33.3153,33.4038,36000.0
2011-08-22 11:00:00,41.45,41.68,41.11,41.31,37200.0,33.3636,33.5487,33.0899,33.2509,37200.0
2011-08-22 11:30:00,41.37,41.4,41.06,41.12,103600.0,33.2992,33.3233,33.0497,33.098,103600.0
2011-08-22 12:00:00,41.09,41.65,41.06,41.47,73900.0,33.0738,33.5246,33.0497,33.3797,73900.0
2011-08-22 12:30:00,41.5,41.95,41.24,41.91,58500.0,33.4038,33.766,33.1946,33.7338,58500.0
2011-08-22 13:00:00,41.88,41.96,41.68,41.68,42500.0,33.7097,33.7741,33.5487,33.5487,42500.0
2011-08-22 13:30:00,41.69,41.78,41.23,41.54,49500.0,33.5568,33.6292,33.1865,33.436,49500.0
2011-08-22 14:00:00,41.54,41.62,41.28,41.33,123300.0,33.436,33.5004,33.2268,33.267,123300.0
2011-08-22 14:30:00,41.32,41.38,41.09,41.14,83800.0,33.2589,33.3072,33.0738,33.1141,83800.0
2011-08-22 15:00:00,41.13,41.35,41.07,41.17,76300.0,33.106,33.2831,33.0577,33.1382,76300.0
2011-08-22 15:30:00,41.17,41.21,40.82,40.96,152300.0,33.1382,33.1704,32.8565,32.9692,152300.0
2011-08-23 09:30:00,41.18,41.69,40.64,41.28,139700.0,33.1463,33.5568,32.7116,33.2268,139700.0
2011-08-23 10:00:00,41.16,41.84,41.13,41.84,79300.0,33.1302,33.6775,33.106,33.6775,79300.0
2011-08-23 10:30:00,41.86,41.92,41.59,41.59,47100.0,33.6936,33.7419,33.4763,33.4763,47100.0
2011-08-23 11:00:00,41.58,41.8,41.56,41.76,46900.0,33.4682,33.6453,33.4521,33.6131,46900.0
2011-08-23 11:30:00,41.78,42.08,41.75,42.03,53400.0,33.6292,33.8707,33.6051,33.8304,53400.0
2011-08-23 12:00:00,42.01,42.03,41.78,41.78,28400.0,33.8143,33.8304,33.6292,33.6292,28400.0
2011-08-23 12:30:00,41.81,41.94,41.78,41.92,37400.0,33.6534,33.758,33.6292,33.7419,37400.0
2011-08-23 13:00:00,41.9,41.97,41.52,41.52,61400.0,33.7258,33.7821,33.4199,33.4199,61400.0
2011-08-23 13:30:00,41.52,41.55,41.11,41.34,95800.0,33.4199,33.4441,33.0899,33.275,95800.0
2011-08-23 14:00:00,41.33,41.57,41.25,41.51,88600.0,33.267,33.4602,33.2026,33.4119,88600.0
2011-08-23 14:30:00,41.51,41.61,41.33,41.6,182700.0,33.4119,33.4924,33.267,33.4843,182700.0
2011-08-23 15:00:00,41.61,41.8,41.43,41.45,197700.0,33.4924,33.6453,33.3475,33.3636,197700.0
2011-08-23 15:30:00,41.44,41.71,41.43,41.68,147000.0,33.3555,33.5729,33.3475,33.5487,147000.0
2011-08-24 09:30:00,41.54,42.09,40.99,42.05,136900.0,33.436,33.8787,32.9933,33.8465,136900.0
2011-08-24 10:00:00,42.04,42.54,41.91,42.49,122500.0,33.8385,34.2409,33.7338,34.2007,122500.0
2011-08-24 10:30:00,42.48,42.52,42.09,42.1,54200.0,34.1926,34.2248,33.8787,33.8868,54200.0
2011-08-24 11:00:00,42.1,42.6,41.95,42.49,69400.0,33.8868,34.2892,33.766,34.2007,69400.0
2011-08-24 11:30:00,42.48,42.76,42.4,42.66,90800.0,34.1926,34.418,34.1283,34.3375,90800.0
2011-08-24 12:00:00,42.66,42.66,42.34,42.56,96800.0,34.3375,34.3375,34.08,34.257,96800.0
2011-08-24 12:30:00,42.56,43.24,42.56,43.22,80100.0,34.257,34.8044,34.257,34.7883,80100.0
2011-08-24 13:00:00,43.22,43.58,43.06,43.51,66700.0,34.7883,35.078,34.6595,35.0217,66700.0
2011-08-24 13:30:00,43.54,43.76,43.42,43.76,60900.0,35.0459,35.2229,34.9493,35.2229,60900.0
2011-08-24 14:00:00,43.76,43.77,43.47,43.5,63400.0,35.2229,35.231,34.9895,35.0137,63400.0
2011-08-24 14:30:00,43.5,43.81,43.47,43.78,61100.0,35.0137,35.2632,34.9895,35.239,61100.0
2011-08-24 15:00:00,43.79,44.05,43.66,43.8,143200.0,35.2471,35.4564,35.1424,35.2551,143200.0
2011-08-24 15:30:00,43.8,43.94,43.77,43.89,170400.0,35.2551,35.3678,35.231,35.3276,170400.0
2011-08-25 09:30:00,44.02,44.5,43.58,43.6,218800.0,35.4322,35.8186,35.078,35.0941,218800.0
2011-08-25 10:00:00,43.6,43.84,43.32,43.58,153900.0,35.0941,35.2873,34.8688,35.078,153900.0
2011-08-25 10:30:00,43.6,43.69,43.34,43.45,177100.0,35.0941,35.1666,34.8849,34.9734,177100.0
2011-08-25 11:00:00,43.45,43.76,43.39,43.63,73400.0,34.9734,35.2229,34.9251,35.1183,73400.0
2011-08-25 11:30:00,43.65,43.7,43.44,43.6,37000.0,35.1344,35.1746,34.9654,35.0941,37000.0
2011-08-25 12:00:00,43.6,43.61,43.22,43.34,54100.0,35.0941,35.1022,34.7883,34.8849,54100.0
2011-08-25 12:30:00,43.34,43.34,43.0,43.2,61200.0,34.8849,34.8849,34.6112,34.7722,61200.0
2011-08-25 13:00:00,43.21,43.54,43.1,43.53,62400.0,34.7802,35.0459,34.6917,35.0378,62400.0
2011-08-25 13:30:00,43.55,43.64,43.34,43.59,67000.0,35.0539,35.1263,34.8849,35.0861,67000.0
2011-08-25 14:00:00,43.6,43.63,43.4,43.58,122600.0,35.0941,35.1183,34.9332,35.078,122600.0
2011-08-25 14:30:00,43.61,43.63,43.46,43.52,85200.0,35.1022,35.1183,34.9815,35.0298,85200.0
2011-08-25 15:00:00,43.5,43.65,43.4,43.49,131700.0,35.0137,35.1344,34.9332,35.0056,131700.0
2011-08-25 15:30:00,43.48,43.54,43.22,43.34,191600.0,34.9976,35.0459,34.7883,34.8849,191600.0
2011-08-26 09:30:00,42.72,43.11,42.11,43.03,115200.0,34.3858,34.6997,33.8948,34.6353,115200.0
2011-08-26 10:00:00,43.08,43.7,42.23,43.43,112300.0,34.6756,35.1746,33.9914,34.9573,112300.0
2011-08-26 10:30:00,43.33,44.04,43.07,43.38,57400.0,34.8768,35.4483,34.6675,34.9171,57400.0
2011-08-26 11:00:00,43.29,44.18,43.29,43.68,40700.0,34.8446,35.561,34.8446,35.1585,40700.0
2011-08-26 11:30:00,43.67,43.94,43.59,43.83,20700.0,35.1505,35.3678,35.0861,35.2793,20700.0
2011-08-26 12:00:00,43.84,44.19,43.84,44.04,39400.0,35.2873,35.569,35.2873,35.4483,39400.0
2011-08-26 12:30:00,44.02,44.02,43.73,43.81,28900.0,35.4322,35.4322,35.1988,35.2632,28900.0
2011-08-26 13:00:00,43.79,44.01,43.72,44.01,43100.0,35.2471,35.4242,35.1907,35.4242,43100.0
2011-08-26 13:30:00,44.02,44.14,43.87,43.97,57300.0,35.4322,35.5288,35.3115,35.392,57300.0
2011-08-26 14:00:00,43.97,44.09,43.65,43.65,48100.0,35.392,35.4886,35.1344,35.1344,48100.0
2011-08-26 14:30:00,43.66,44.1,43.66,44.08,59000.0,35.1424,35.4966,35.1424,35.4805,59000.0
2011-08-26 15:00:00,44.08,44.09,43.77,43.92,125900.0,35.4805,35.4886,35.231,35.3517,125900.0
2011-08-26 15:30:00,43.93,44.27,43.92,44.17,155800.0,35.3598,35.6334,35.3517,35.5529,155800.0
2011-08-29 09:30:00,44.91,45.62,44.77,45.51,92200.0,36.1486,36.7201,36.0359,36.6315,92200.0
2011-08-29 10:00:00,45.46,45.96,45.46,45.92,43900.0,36.5913,36.9937,36.5913,36.9615,43900.0
2011-08-29 10:30:00,45.92,46.11,45.79,45.85,43800.0,36.9615,37.1145,36.8569,36.9052,43800.0
2011-08-29 11:00:00,45.85,46.13,45.79,46.13,46200.0,36.9052,37.1306,36.8569,37.1306,46200.0
2011-08-29 11:30:00,46.13,46.35,46.09,46.25,39200.0,37.1306,37.3077,37.0984,37.2272,39200.0
2011-08-29 12:00:00,46.25,46.5,46.25,46.49,35100.0,37.2272,37.4284,37.2272,37.4203,35100.0
2011-08-29 12:30:00,46.49,46.52,46.32,46.42,64900.0,37.4203,37.4445,37.2835,37.364,64900.0
2011-08-29 13:00:00,46.39,46.66,46.38,46.61,32500.0,37.3399,37.5572,37.3318,37.5169,32500.0
2011-08-29 13:30:00,46.61,46.61,46.44,46.57,28700.0,37.5169,37.5169,37.3801,37.4847,28700.0
2011-08-29 14:00:00,46.58,46.6,46.36,46.43,126400.0,37.4928,37.5089,37.3157,37.372,126400.0
2011-08-29 14:30:00,46.44,46.47,46.36,46.36,55100.0,37.3801,37.4042,37.3157,37.3157,55100.0
2011-08-29 15:00:00,46.4,46.59,46.4,46.55,65400.0,37.3479,37.5008,37.3479,37.4686,65400.0
2011-08-29 15:30:00,46.54,46.74,46.47,46.64,135600.0,37.4606,37.6216,37.4042,37.5411,135600.0
2011-08-30 09:30:00,46.38,47.06,46.14,46.91,52100.0,37.3318,37.8791,37.1386,37.7584,52100.0
2011-08-30 10:00:00,46.87,46.87,46.15,46.77,128600.0,37.7262,37.7262,37.1467,37.6457,128600.0
2011-08-30 10:30:00,46.76,46.93,46.51,46.6,46300.0,37.6377,37.7745,37.4364,37.5089,46300.0
2011-08-30 11:00:00,46.61,46.85,46.51,46.83,52200.0,37.5169,37.7101,37.4364,37.694,52200.0
2011-08-30 11:30:00,46.79,47.1,46.65,46.93,32500.0,37.6618,37.9113,37.5491,37.7745,32500.0
2011-08-30 12:00:00,46.94,46.95,46.6,46.62,25700.0,37.7826,37.7906,37.5089,37.525,25700.0
2011-08-30 12:30:00,46.62,46.72,46.22,46.32,57200.0,37.525,37.6055,37.203,37.2835,57200.0
2011-08-30 13:00:00,46.33,46.66,46.28,46.64,41600.0,37.2916,37.5572,37.2513,37.5411,41600.0
2011-08-30 13:30:00,46.61,46.7,46.47,46.56,42500.0,37.5169,37.5894,37.4042,37.4767,42500.0
2011-08-30 14:00:00,46.55,47.0,46.44,47.0,62800.0,37.4686,37.8308,37.3801,37.8308,62800.0
2011-08-30 14:30:00,47.02,47.08,46.67,46.86,101500.0,37.8469,37.8952,37.5652,37.7182,101500.0
2011-08-30 15:00:00,46.87,46.9,46.72,46.9,84400.0,37.7262,37.7504,37.6055,37.7504,84400.0
2011-08-30 15:30:00,46.9,47.03,46.74,46.76,153300.0,37.7504,37.855,37.6216,37.6377,153300.0
2011-08-31 09:30:00,46.91,48.14,46.91,47.91,146700.0,37.8572,38.8498,37.8572,38.6642,146700.0
2011-08-31 10:00:00,47.91,48.11,47.88,47.9,157900.0,38.6642,38.8256,38.64,38.6561,157900.0
2011-08-31 10:30:00,47.9,47.92,47.54,47.61,296900.0,38.6561,38.6723,38.3656,38.4221,296900.0
2011-08-31 11:00:00,47.62,47.65,47.2,47.24,237000.0,38.4302,38.4544,38.0912,38.1235,237000.0
2011-08-31 11:30:00,47.28,47.32,47.16,47.23,50600.0,38.1558,38.1881,38.0589,38.1154,50600.0
2011-08-31 12:00:00,47.22,47.39,47.19,47.32,86000.0,38.1074,38.2446,38.0832,38.1881,86000.0
2011-08-31 12:30:00,47.31,47.39,47.12,47.26,80800.0,38.18,38.2446,38.0267,38.1396,80800.0
2011-08-31 13:00:00,47.27,47.29,46.8,46.99,76900.0,38.1477,38.1639,37.7684,37.9217,76900.0
2011-08-31 13:30:00,46.99,47.06,46.67,46.71,60000.0,37.9217,37.9782,37.6635,37.6958,60000.0
2011-08-31 14:00:00,46.72,47.1,46.42,47.03,183600.0,37.7039,38.0105,37.4617,37.954,183600.0
2011-08-31 14:30:00,47.01,47.18,46.83,47.15,371100.0,37.9379,38.0751,37.7926,38.0509,371100.0
2011-08-31 15:00:00,47.14,47.45,46.78,47.42,365300.0,38.0428,38.293,37.7523,38.2688,365300.0
2011-08-31 15:30:00,47.42,47.98,47.33,47.71,434800.0,38.2688,38.7207,38.1961,38.5028,434800.0
2011-09-01 09:30:00,47.55,47.61,45.86,46.22,222700.0,38.3737,38.4221,37.0098,37.3003,222700.0
2011-09-01 10:00:00,46.23,47.23,46.21,46.47,229900.0,37.3084,38.1154,37.2923,37.5021,229900.0
2011-09-01 10:30:00,46.44,46.44,45.94,46.07,125700.0,37.4779,37.4779,37.0744,37.1793,125700.0
2011-09-01 11:00:00,46.06,46.28,45.73,46.27,85200.0,37.1712,37.3488,36.9049,37.3407,85200.0
2011-09-01 11:30:00,46.29,46.45,46.01,46.38,96400.0,37.3568,37.486,37.1309,37.4295,96400.0
2011-09-01 12:00:00,46.37,46.38,46.05,46.32,48400.0,37.4214,37.4295,37.1632,37.381,48400.0
2011-09-01 12:30:00,46.32,46.39,45.96,45.98,45100.0,37.381,37.4375,37.0905,37.1067,45100.0
2011-09-01 13:00:00,45.98,46.04,45.78,45.88,62100.0,37.1067,37.1551,36.9453,37.026,62100.0
2011-09-01 13:30:00,45.9,45.91,45.29,45.33,109300.0,37.0421,37.0502,36.5498,36.5821,109300.0
2011-09-01 14:00:00,45.34,45.65,45.07,45.55,188800.0,36.5902,36.8403,36.3723,36.7596,188800.0
2011-09-01 14:30:00,45.58,45.73,45.45,45.5,67300.0,36.7839,36.9049,36.6789,36.7193,67300.0
2011-09-01 15:00:00,45.5,45.62,45.32,45.52,138000.0,36.7193,36.8161,36.574,36.7354,138000.0
2011-09-01 15:30:00,45.52,45.56,45.43,45.49,307700.0,36.7354,36.7677,36.6628,36.7112,307700.0
2011-09-02 09:30:00,44.32,44.4,43.61,44.21,73200.0,35.767,35.8316,35.194,35.6782,73200.0
2011-09-02 10:00:00,44.19,44.66,43.95,44.03,63900.0,35.6621,36.0414,35.4684,35.533,63900.0
2011-09-02 10:30:00,43.98,43.98,43.7,43.92,26500.0,35.4926,35.4926,35.2667,35.4442,26500.0
2011-09-02 11:00:00,43.92,44.02,43.84,43.93,55500.0,35.4442,35.5249,35.3796,35.4523,55500.0
2011-09-02 11:30:00,43.92,43.97,43.75,43.77,49900.0,35.4442,35.4846,35.307,35.3232,49900.0
2011-09-02 12:00:00,43.79,43.85,43.73,43.74,55100.0,35.3393,35.3877,35.2909,35.2989,55100.0
2011-09-02 12:30:00,43.75,43.81,43.71,43.76,27600.0,35.307,35.3554,35.2747,35.3151,27600.0
2011-09-02 13:00:00,43.78,43.78,43.69,43.71,21300.0,35.3312,35.3312,35.2586,35.2747,21300.0
2011-09-02 13:30:00,43.69,43.85,43.69,43.77,32000.0,35.2586,35.3877,35.2586,35.3232,32000.0
2011-09-02 14:00:00,43.72,43.87,43.62,43.76,43000.0,35.2828,35.4039,35.2021,35.3151,43000.0
2011-09-02 14:30:00,43.74,43.74,43.53,43.53,41300.0,35.2989,35.2989,35.1295,35.1295,41300.0
2011-09-02 15:00:00,43.53,43.79,43.41,43.73,72900.0,35.1295,35.3393,35.0326,35.2909,72900.0
2011-09-02 15:30:00,43.72,44.15,43.66,44.1,131600.0,35.2828,35.6298,35.2344,35.5895,131600.0
2011-09-06 09:30:00,42.9,43.28,42.33,43.26,88500.0,34.621,34.9277,34.161,34.9116,88500.0
2011-09-06 10:00:00,43.26,43.41,42.39,42.4,50700.0,34.9116,35.0326,34.2095,34.2175,50700.0
2011-09-06 10:30:00,42.37,42.54,42.19,42.5,79800.0,34.1933,34.3305,34.0481,34.2982,79800.0
2011-09-06 11:00:00,42.5,42.78,42.3,42.72,96200.0,34.2982,34.5242,34.1368,34.4758,96200.0
2011-09-06 11:30:00,42.74,42.85,42.32,42.49,104900.0,34.4919,34.5807,34.153,34.2902,104900.0
2011-09-06 12:00:00,42.51,42.75,42.49,42.55,112800.0,34.3063,34.5,34.2902,34.3386,112800.0
2011-09-06 12:30:00,42.54,42.56,42.28,42.32,49500.0,34.3305,34.3467,34.1207,34.153,49500.0
2011-09-06 13:00:00,42.33,42.41,42.19,42.36,98900.0,34.161,34.2256,34.0481,34.1853,98900.0
2011-09-06 13:30:00,42.36,42.82,42.24,42.73,86200.0,34.1853,34.5565,34.0884,34.4839,86200.0
2011-09-06 14:00:00,42.77,43.32,42.63,43.24,34800.0,34.5161,34.96,34.4032,34.8954,34800.0
2011-09-06 14:30:00,43.25,43.25,42.66,42.67,43500.0,34.9035,34.9035,34.4274,34.4354,43500.0
2011-09-06 15:00:00,42.67,42.67,42.28,42.41,76400.0,34.4354,34.4354,34.1207,34.2256,76400.0
2011-09-06 15:30:00,42.42,43.05,42.31,42.94,167000.0,34.2337,34.7421,34.1449,34.6533,167000.0
2011-09-07 09:30:00,43.74,44.25,43.69,44.25,43800.0,35.2989,35.7105,35.2586,35.7105,43800.0
2011-09-07 10:00:00,44.25,44.55,44.23,44.23,34400.0,35.7105,35.9526,35.6944,35.6944,34400.0
2011-09-07 10:30:00,44.23,44.23,43.85,44.01,43700.0,35.6944,35.6944,35.3877,35.5168,43700.0
2011-09-07 11:00:00,44.0,44.44,43.95,44.41,33700.0,35.5088,35.8639,35.4684,35.8396,33700.0
2011-09-07 11:30:00,44.41,44.43,44.19,44.19,47700.0,35.8396,35.8558,35.6621,35.6621,47700.0
2011-09-07 12:00:00,44.19,44.23,44.09,44.09,40800.0,35.6621,35.6944,35.5814,35.5814,40800.0
2011-09-07 12:30:00,44.09,44.25,44.09,44.18,31200.0,35.5814,35.7105,35.5814,35.654,31200.0
2011-09-07 13:00:00,44.18,44.26,44.14,44.23,31600.0,35.654,35.7186,35.6217,35.6944,31600.0
2011-09-07 13:30:00,44.23,44.27,44.06,44.16,35400.0,35.6944,35.7267,35.5572,35.6379,35400.0
2011-09-07 14:00:00,44.15,44.51,44.11,44.49,62000.0,35.6298,35.9203,35.5975,35.9042,62000.0
2011-09-07 14:30:00,44.52,44.82,44.45,44.81,72600.0,35.9284,36.1705,35.8719,36.1625,72600.0
2011-09-07 15:00:00,44.81,44.81,44.4,44.48,90500.0,36.1625,36.1625,35.8316,35.8961,90500.0
2011-09-07 15:30:00,44.48,44.52,44.26,44.48,215500.0,35.8961,35.9284,35.7186,35.8961,215500.0
2011-09-08 09:30:00,44.02,44.49,43.48,44.09,114000.0,35.5249,35.9042,35.0891,35.5814,114000.0
2011-09-08 10:00:00,44.09,44.45,43.92,44.26,103200.0,35.5814,35.8719,35.4442,35.7186,103200.0
2011-09-08 10:30:00,44.27,44.39,43.87,44.12,134000.0,35.7267,35.8235,35.4039,35.6056,134000.0
2011-09-08 11:00:00,44.13,44.24,43.96,43.99,134000.0,35.6137,35.7025,35.4765,35.5007,134000.0
2011-09-08 11:30:00,43.99,43.99,43.58,43.77,149100.0,35.5007,35.5007,35.1698,35.3232,149100.0
2011-09-08 12:00:00,43.76,43.77,43.49,43.63,62800.0,35.3151,35.3232,35.0972,35.2102,62800.0
2011-09-08 12:30:00,43.64,43.94,43.47,43.94,43700.0,35.2182,35.4603,35.081,35.4603,43700.0
2011-09-08 13:00:00,43.91,44.09,43.84,43.95,50200.0,35.4361,35.5814,35.3796,35.4684,50200.0
2011-09-08 13:30:00,43.97,44.14,43.44,43.63,55300.0,35.4846,35.6217,35.0568,35.2102,55300.0
2011-09-08 14:00:00,43.64,43.81,43.36,43.55,52800.0,35.2182,35.3554,34.9923,35.1456,52800.0
2011-09-08 14:30:00,43.55,43.76,43.54,43.67,61000.0,35.1456,35.3151,35.1375,35.2425,61000.0
2011-09-08 15:00:00,43.68,43.72,43.41,43.71,66700.0,35.2505,35.2828,35.0326,35.2747,66700.0
2011-09-08 15:30:00,43.72,43.92,43.65,43.84,128000.0,35.2828,35.4442,35.2263,35.3796,128000.0
2011-09-09 09:30:00,43.05,43.05,42.46,42.69,69100.0,34.7421,34.7421,34.266,34.4516,69100.0
2011-09-09 10:00:00,42.77,43.52,42.77,43.51,55500.0,34.5161,35.1214,34.5161,35.1133,55500.0
2011-09-09 10:30:00,43.52,43.83,43.33,43.61,65300.0,35.1214,35.3716,34.9681,35.194,65300.0
2011-09-09 11:00:00,43.61,43.82,42.84,42.86,57400.0,35.194,35.3635,34.5726,34.5888,57400.0
2011-09-09 11:30:00,42.86,43.02,42.44,42.56,55000.0,34.5888,34.7179,34.2498,34.3467,55000.0
2011-09-09 12:00:00,42.56,42.58,42.21,42.26,76500.0,34.3467,34.3628,34.0642,34.1046,76500.0
2011-09-09 12:30:00,42.26,42.41,41.92,42.31,108200.0,34.1046,34.2256,33.8302,34.1449,108200.0
2011-09-09 13:00:00,42.3,42.39,41.96,42.04,120700.0,34.1368,34.2095,33.8625,33.927,120700.0
2011-09-09 13:30:00,42.05,42.11,41.68,41.84,94400.0,33.9351,33.9835,33.6365,33.7656,94400.0
2011-09-09 14:00:00,41.84,42.07,41.79,41.82,109000.0,33.7656,33.9512,33.7253,33.7495,109000.0
2011-09-09 14:30:00,41.85,42.14,41.73,41.83,91900.0,33.7737,34.0077,33.6768,33.7575,91900.0
2011-09-09 15:00:00,41.83,41.95,41.7,41.88,138500.0,33.7575,33.8544,33.6526,33.7979,138500.0
2011-09-09 15:30:00,41.88,42.41,41.88,42.28,196200.0,33.7979,34.2256,33.7979,34.1207,196200.0
2011-09-12 09:30:00,41.51,42.16,41.05,42.13,149400.0,33.4993,34.0239,33.1281,33.9996,149400.0
2011-09-12 10:00:00,42.12,42.48,41.51,41.51,61000.0,33.9916,34.2821,33.4993,33.4993,61000.0
2011-09-12 10:30:00,41.51,41.71,41.06,41.06,120100.0,33.4993,33.6607,33.1361,33.1361,120100.0
2011-09-12 11:00:00,41.07,41.48,40.98,41.48,103300.0,33.1442,33.4751,33.0716,33.4751,103300.0
2011-09-12 11:30:00,41.48,41.78,41.33,41.33,59100.0,33.4751,33.7172,33.354,33.354,59100.0
2011-09-12 12:00:00,41.33,41.41,40.88,41.28,130100.0,33.354,33.4186,32.9909,33.3137,130100.0
2011-09-12 12:30:00,41.28,41.28,40.87,41.0,56800.0,33.3137,33.3137,32.9828,33.0877,56800.0
2011-09-12 13:00:00,41.0,41.14,40.82,40.87,60600.0,33.0877,33.2007,32.9425,32.9828,60600.0
2011-09-12 13:30:00,40.85,40.97,40.45,40.96,73200.0,32.9667,33.0635,32.6439,33.0554,73200.0
2011-09-12 14:00:00,40.96,40.96,40.56,40.79,174800.0,33.0554,33.0554,32.7326,32.9182,174800.0
2011-09-12 14:30:00,40.82,41.24,40.77,40.85,192800.0,32.9425,33.2814,32.9021,32.9667,192800.0
2011-09-12 15:00:00,40.85,41.13,40.79,40.95,149300.0,32.9667,33.1926,32.9182,33.0474,149300.0
2011-09-12 15:30:00,40.97,41.83,40.96,41.82,216100.0,33.0635,33.7575,33.0554,33.7495,216100.0
2011-09-13 09:30:00,42.13,42.76,41.45,42.73,46300.0,33.9996,34.5081,33.4509,34.4839,46300.0
2011-09-13 10:00:00,42.73,43.08,42.68,42.91,111300.0,34.4839,34.7663,34.4435,34.6291,111300.0
2011-09-13 10:30:00,42.92,43.0,42.58,42.72,47000.0,34.6372,34.7017,34.3628,34.4758,47000.0
2011-09-13 11:00:00,42.65,42.8,42.34,42.41,22900.0,34.4193,34.5403,34.1691,34.2256,22900.0
2011-09-13 11:30:00,42.4,42.61,42.34,42.52,22500.0,34.2175,34.387,34.1691,34.3144,22500.0
2011-09-13 12:00:00,42.4,42.74,42.29,42.74,93100.0,34.2175,34.4919,34.1288,34.4919,93100.0
2011-09-13 12:30:00,42.79,42.85,42.63,42.81,15000.0,34.5323,34.5807,34.4032,34.5484,15000.0
2011-09-13 13:00:00,42.81,42.95,42.77,42.8,12300.0,34.5484,34.6614,34.5161,34.5403,12300.0
2011-09-13 13:30:00,42.77,42.97,42.62,42.89,72400.0,34.5161,34.6775,34.3951,34.613,72400.0
2011-09-13 14:00:00,42.86,43.07,42.8,43.05,118200.0,34.5888,34.7582,34.5403,34.7421,118200.0
2011-09-13 14:30:00,43.04,43.05,42.71,42.85,45400.0,34.734,34.7421,34.4677,34.5807,45400.0
2011-09-13 15:00:00,42.83,42.9,42.39,42.63,80900.0,34.5646,34.621,34.2095,34.4032,80900.0
2011-09-13 15:30:00,42.63,42.89,42.58,42.76,178200.0,34.4032,34.613,34.3628,34.5081,178200.0
2011-09-14 09:30:00,42.87,43.35,42.62,42.94,96200.0,34.5968,34.9842,34.3951,34.6533,96200.0
2011-09-14 10:00:00,42.86,43.09,42.55,42.81,112400.0,34.5888,34.7744,34.3386,34.5484,112400.0
2011-09-14 10:30:00,42.8,43.08,42.64,42.97,93000.0,34.5403,34.7663,34.4112,34.6775,93000.0
2011-09-14 11:00:00,42.97,43.59,42.86,43.56,45700.0,34.6775,35.1779,34.5888,35.1537,45700.0
2011-09-14 11:30:00,43.56,43.58,43.3,43.49,55700.0,35.1537,35.1698,34.9439,35.0972,55700.0
2011-09-14 12:00:00,43.49,43.54,43.42,43.48,49500.0,35.0972,35.1375,35.0407,35.0891,49500.0
2011-09-14 12:30:00,43.49,43.84,43.46,43.74,38500.0,35.0972,35.3796,35.073,35.2989,38500.0
2011-09-14 13:00:00,43.75,43.89,43.66,43.84,73000.0,35.307,35.42,35.2344,35.3796,73000.0
2011-09-14 13:30:00,43.85,44.24,43.83,43.94,26500.0,35.3877,35.7025,35.3716,35.4603,26500.0
2011-09-14 14:00:00,43.95,44.21,43.89,44.04,84300.0,35.4684,35.6782,35.42,35.541,84300.0
2011-09-14 14:30:00,44.04,44.1,43.97,44.04,98200.0,35.541,35.5895,35.4846,35.541,98200.0
2011-09-14 15:00:00,44.07,44.5,44.05,44.47,74200.0,35.5653,35.9123,35.5491,35.8881,74200.0
2011-09-14 15:30:00,44.44,44.6,43.87,43.94,180600.0,35.8639,35.993,35.4039,35.4603,180600.0
2011-09-15 09:30:00,44.17,45.29,44.16,44.52,158900.0,35.646,36.5498,35.6379,35.9284,158900.0
2011-09-15 10:00:00,44.51,45.01,44.5,44.62,113300.0,35.9203,36.3239,35.9123,36.0091,113300.0
2011-09-15 10:30:00,44.6,44.79,44.22,44.48,36800.0,35.993,36.1463,35.6863,35.8961,36800.0
2011-09-15 11:00:00,44.43,44.73,44.26,44.68,57700.0,35.8558,36.0979,35.7186,36.0575,57700.0
2011-09-15 11:30:00,44.74,45.09,44.74,44.88,33400.0,36.106,36.3884,36.106,36.2189,33400.0
2011-09-15 12:00:00,44.9,44.96,44.72,44.84,38800.0,36.2351,36.2835,36.0898,36.1867,38800.0
2011-09-15 12:30:00,44.88,45.14,44.88,45.13,41800.0,36.2189,36.4288,36.2189,36.4207,41800.0
2011-09-15 13:00:00,45.13,45.51,45.13,45.37,109800.0,36.4207,36.7274,36.4207,36.6144,109800.0
2011-09-15 13:30:00,45.26,45.3,45.1,45.25,22700.0,36.5256,36.5579,36.3965,36.5175,22700.0
2011-09-15 14:00:00,45.26,45.42,45.05,45.13,54200.0,36.5256,36.6547,36.3561,36.4207,54200.0
2011-09-15 14:30:00,45.13,45.62,45.07,45.48,53100.0,36.4207,36.8161,36.3723,36.7032,53100.0
2011-09-15 15:00:00,45.48,45.54,45.11,45.27,131700.0,36.7032,36.7516,36.4046,36.5337,131700.0
2011-09-15 15:30:00,45.28,45.75,45.22,45.51,233800.0,36.5417,36.921,36.4933,36.7274,233800.0
2011-09-16 09:30:00,45.28,45.57,44.66,45.34,86000.0,36.5417,36.7758,36.0414,36.5902,86000.0
2011-09-16 10:00:00,45.34,45.57,44.95,44.96,52800.0,36.5902,36.7758,36.2754,36.2835,52800.0
2011-09-16 10:30:00,44.93,45.02,44.65,44.79,44700.0,36.2593,36.3319,36.0333,36.1463,44700.0
2011-09-16 11:00:00,44.89,45.03,44.74,44.78,22600.0,36.227,36.34,36.106,36.1382,22600.0
2011-09-16 11:30:00,44.75,45.17,44.65,45.16,15500.0,36.114,36.453,36.0333,36.4449,15500.0
2011-09-16 12:00:00,45.17,45.3,44.93,45.03,25300.0,36.453,36.5579,36.2593,36.34,25300.0
2011-09-16 12:30:00,45.03,45.48,44.97,45.47,10900.0,36.34,36.7032,36.2916,36.6951,10900.0
2011-09-16 13:00:00,45.46,45.47,45.09,45.12,10200.0,36.687,36.6951,36.3884,36.4126,10200.0
2011-09-16 13:30:00,45.06,45.1,44.81,44.96,35000.0,36.3642,36.3965,36.1625,36.2835,35000.0
2011-09-16 14:00:00,44.96,45.14,44.94,45.09,21000.0,36.2835,36.4288,36.2674,36.3884,21000.0
2011-09-16 14:30:00,45.09,45.15,44.97,45.13,27100.0,36.3884,36.4368,36.2916,36.4207,27100.0
2011-09-16 15:00:00,45.16,45.16,44.98,45.03,33500.0,36.4449,36.4449,36.2996,36.34,33500.0
2011-09-16 15:30:00,45.02,45.31,45.0,45.19,264500.0,36.3319,36.566,36.3158,36.4691,264500.0
2011-09-19 09:30:00,44.25,44.66,43.96,44.41,107300.0,35.7105,36.0414,35.4765,35.8396,107300.0
2011-09-19 10:00:00,44.36,44.72,44.35,44.72,41100.0,35.7993,36.0898,35.7912,36.0898,41100.0
2011-09-19 10:30:00,44.71,44.94,44.7,44.81,27300.0,36.0817,36.2674,36.0737,36.1625,27300.0
2011-09-19 11:00:00,44.83,45.0,44.66,44.73,31100.0,36.1786,36.3158,36.0414,36.0979,31100.0
2011-09-19 11:30:00,44.74,45.2,44.65,44.85,27300.0,36.106,36.4772,36.0333,36.1947,27300.0
2011-09-19 12:00:00,44.84,44.98,44.67,44.78,18500.0,36.1867,36.2996,36.0495,36.1382,18500.0
2011-09-19 12:30:00,44.77,44.81,44.46,44.54,51200.0,36.1302,36.1625,35.88,35.9446,51200.0
2011-09-19 13:00:00,44.51,44.58,44.45,44.56,35400.0,35.9203,35.9768,35.8719,35.9607,35400.0
2011-09-19 13:30:00,44.52,44.68,44.46,44.65,17900.0,35.9284,36.0575,35.88,36.0333,17900.0
2011-09-19 14:00:00,44.67,44.73,44.49,44.63,56500.0,36.0495,36.0979,35.9042,36.0172,56500.0
2011-09-19 14:30:00,44.65,44.91,44.61,44.67,76900.0,36.0333,36.2432,36.001,36.0495,76900.0
2011-09-19 15:00:00,44.7,45.23,44.6,45.18,51500.0,36.0737,36.5014,35.993,36.461,51500.0
2011-09-19 15:30:00,45.21,45.29,44.96,45.0,63700.0,36.4853,36.5498,36.2835,36.3158,63700.0
2011-09-20 09:30:00,45.05,45.56,44.47,44.68,123700.0,36.3561,36.7677,35.8881,36.0575,123700.0
2011-09-20 10:00:00,44.72,44.95,44.43,44.9,17100.0,36.0898,36.2754,35.8558,36.2351,17100.0
2011-09-20 10:30:00,44.91,45.33,44.82,44.96,72800.0,36.2432,36.5821,36.1705,36.2835,72800.0
2011-09-20 11:00:00,45.0,45.15,44.89,45.0,60100.0,36.3158,36.4368,36.227,36.3158,60100.0
2011-09-20 11:30:00,44.99,45.08,44.87,44.98,54400.0,36.3077,36.3803,36.2109,36.2996,54400.0
2011-09-20 12:00:00,44.97,44.97,44.67,44.67,66100.0,36.2916,36.2916,36.0495,36.0495,66100.0
2011-09-20 12:30:00,44.67,44.68,44.33,44.53,41300.0,36.0495,36.0575,35.7751,35.9365,41300.0
2011-09-20 13:00:00,44.53,44.63,44.41,44.52,22400.0,35.9365,36.0172,35.8396,35.9284,22400.0
2011-09-20 13:30:00,44.53,44.53,44.28,44.37,14000.0,35.9365,35.9365,35.7347,35.8074,14000.0
2011-09-20 14:00:00,44.38,44.51,44.23,44.51,53900.0,35.8154,35.9203,35.6944,35.9203,53900.0
2011-09-20 14:30:00,44.51,44.58,44.07,44.1,84600.0,35.9203,35.9768,35.5653,35.5895,84600.0
2011-09-20 15:00:00,44.11,44.18,43.9,44.04,57100.0,35.5975,35.654,35.4281,35.541,57100.0
2011-09-20 15:30:00,44.01,44.2,43.8,43.86,109700.0,35.5168,35.6702,35.3474,35.3958,109700.0
2011-09-21 09:30:00,43.47,43.69,42.76,42.87,91600.0,35.081,35.2586,34.5081,34.5968,91600.0
2011-09-21 10:00:00,42.93,43.05,42.19,42.27,111700.0,34.6453,34.7421,34.0481,34.1126,111700.0
2011-09-21 10:30:00,42.29,42.3,41.43,41.5,124200.0,34.1288,34.1368,33.4347,33.4912,124200.0
2011-09-21 11:00:00,41.51,41.98,41.46,41.79,38100.0,33.4993,33.8786,33.4589,33.7253,38100.0
2011-09-21 11:30:00,41.78,42.13,41.76,42.1,40100.0,33.7172,33.9996,33.701,33.9754,40100.0
2011-09-21 12:00:00,42.1,42.74,42.08,42.49,119900.0,33.9754,34.4919,33.9593,34.2902,119900.0
2011-09-21 12:30:00,42.47,42.59,42.2,42.31,90700.0,34.274,34.3709,34.0561,34.1449,90700.0
2011-09-21 13:00:00,42.28,42.35,42.11,42.16,38400.0,34.1207,34.1772,33.9835,34.0239,38400.0
2011-09-21 13:30:00,42.17,42.2,42.08,42.14,34100.0,34.0319,34.0561,33.9593,34.0077,34100.0
2011-09-21 14:00:00,42.14,42.56,41.83,41.98,101700.0,34.0077,34.3467,33.7575,33.8786,101700.0
2011-09-21 14:30:00,42.03,42.31,41.54,41.92,64000.0,33.9189,34.1449,33.5235,33.8302,64000.0
2011-09-21 15:00:00,41.89,42.37,41.82,42.11,106600.0,33.806,34.1933,33.7495,33.9835,106600.0
2011-09-21 15:30:00,42.12,42.14,40.82,40.88,217900.0,33.9916,34.0077,32.9425,32.9909,217900.0
2011-09-22 09:30:00,39.41,40.07,39.0,39.43,130100.0,31.8046,32.3372,31.4737,31.8207,130100.0
2011-09-22 10:00:00,39.43,39.88,39.37,39.37,92600.0,31.8207,32.1839,31.7723,31.7723,92600.0
2011-09-22 10:30:00,39.36,39.66,39.13,39.13,73800.0,31.7642,32.0063,31.5786,31.5786,73800.0
2011-09-22 11:00:00,39.14,39.24,38.94,38.95,65800.0,31.5867,31.6674,31.4253,31.4333,65800.0
2011-09-22 11:30:00,38.96,39.12,38.75,38.75,50200.0,31.4414,31.5705,31.2719,31.2719,50200.0
2011-09-22 12:00:00,38.75,38.81,38.32,38.49,71800.0,31.2719,31.3203,30.9249,31.0621,71800.0
2011-09-22 12:30:00,38.49,38.87,38.43,38.82,67200.0,31.0621,31.3688,31.0137,31.3284,67200.0
2011-09-22 13:00:00,38.83,38.86,38.59,38.74,46200.0,31.3365,31.3607,31.1428,31.2639,46200.0
2011-09-22 13:30:00,38.74,38.89,38.37,38.37,94100.0,31.2639,31.3849,30.9653,30.9653,94100.0
2011-09-22 14:00:00,38.42,39.0,38.36,38.75,80800.0,31.0056,31.4737,30.9572,31.2719,80800.0
2011-09-22 14:30:00,38.76,39.12,38.51,39.03,243400.0,31.28,31.5705,31.0782,31.4979,243400.0
2011-09-22 15:00:00,39.04,39.21,38.97,39.09,191800.0,31.506,31.6432,31.4495,31.5463,191800.0
2011-09-22 15:30:00,39.09,39.54,39.01,39.39,175200.0,31.5463,31.9095,31.4817,31.7884,175200.0
2011-09-23 09:30:00,39.01,39.76,38.63,39.71,87500.0,31.4817,32.087,31.1751,32.0467,87500.0
2011-09-23 10:00:00,39.7,39.99,39.47,39.74,104000.0,32.0386,32.2726,31.853,32.0709,104000.0
2011-09-23 10:30:00,39.73,40.26,39.61,40.11,46200.0,32.0628,32.4905,31.966,32.3695,46200.0
2011-09-23 11:00:00,40.1,40.54,39.99,40.38,18300.0,32.3614,32.7165,32.2726,32.5874,18300.0
2011-09-23 11:30:00,40.42,40.42,40.1,40.31,60800.0,32.6196,32.6196,32.3614,32.5309,60800.0
2011-09-23 12:00:00,40.29,40.42,40.16,40.26,46300.0,32.5147,32.6196,32.4098,32.4905,46300.0
2011-09-23 12:30:00,40.24,40.44,40.08,40.08,64700.0,32.4744,32.6358,32.3453,32.3453,64700.0
2011-09-23 13:00:00,40.12,40.25,39.86,39.91,31600.0,32.3775,32.4825,32.1677,32.2081,31600.0
2011-09-23 13:30:00,39.91,40.27,39.89,40.14,37600.0,32.2081,32.4986,32.1919,32.3937,37600.0
2011-09-23 14:00:00,40.11,40.2,39.71,39.85,69600.0,32.3695,32.4421,32.0467,32.1596,69600.0
2011-09-23 14:30:00,39.85,40.03,39.84,39.88,116600.0,32.1596,32.3049,32.1516,32.1839,116600.0
2011-09-23 15:00:00,39.91,40.07,39.64,39.77,167200.0,32.2081,32.3372,31.9902,32.0951,167200.0
2011-09-23 15:30:00,39.79,39.85,39.63,39.79,243300.0,32.1112,32.1596,31.9821,32.1112,243300.0
2011-09-26 09:30:00,40.12,40.19,39.16,39.18,184400.0,32.3775,32.434,31.6028,31.6189,184400.0
2011-09-26 10:00:00,39.17,39.24,38.55,38.95,115100.0,31.6109,31.6674,31.1105,31.4333,115100.0
2011-09-26 10:30:00,38.95,39.48,38.67,39.29,140000.0,31.4333,31.861,31.2074,31.7077,140000.0
2011-09-26 11:00:00,39.3,39.61,39.24,39.55,77000.0,31.7158,31.966,31.6674,31.9175,77000.0
2011-09-26 11:30:00,39.56,39.7,39.45,39.63,51300.0,31.9256,32.0386,31.8368,31.9821,51300.0
2011-09-26 12:00:00,39.66,39.72,39.44,39.54,51800.0,32.0063,32.0547,31.8288,31.9095,51800.0
2011-09-26 12:30:00,39.56,39.58,38.96,39.0,110900.0,31.9256,31.9417,31.4414,31.4737,110900.0
2011-09-26 13:00:00,39.0,39.12,38.81,39.08,100900.0,31.4737,31.5705,31.3203,31.5382,100900.0
2011-09-26 13:30:00,39.1,39.33,39.04,39.25,47700.0,31.5544,31.74,31.506,31.6754,47700.0
2011-09-26 14:00:00,39.25,39.65,39.23,39.45,29100.0,31.6754,31.9982,31.6593,31.8368,29100.0
2011-09-26 14:30:00,39.45,39.71,39.34,39.71,53200.0,31.8368,32.0467,31.7481,32.0467,53200.0
2011-09-26 15:00:00,39.7,40.25,39.69,40.17,111000.0,32.0386,32.4825,32.0305,32.4179,111000.0
2011-09-26 15:30:00,40.2,41.08,40.15,40.94,287100.0,32.4421,33.1523,32.4017,33.0393,287100.0
2011-09-27 09:30:00,42.05,43.51,41.99,43.5,145800.0,33.9351,35.1133,33.8867,35.1053,145800.0
2011-09-27 10:00:00,43.41,43.5,43.09,43.32,111300.0,35.0326,35.1053,34.7744,34.96,111300.0
2011-09-27 10:30:00,43.28,43.59,43.21,43.54,67400.0,34.9277,35.1779,34.8712,35.1375,67400.0
2011-09-27 11:00:00,43.56,43.7,43.47,43.53,69600.0,35.1537,35.2667,35.081,35.1295,69600.0
2011-09-27 11:30:00,43.57,43.63,43.47,43.52,128300.0,35.1617,35.2102,35.081,35.1214,128300.0
2011-09-27 12:00:00,43.51,43.66,43.5,43.65,73200.0,35.1133,35.2344,35.1053,35.2263,73200.0
2011-09-27 12:30:00,43.65,43.66,43.43,43.54,101300.0,35.2263,35.2344,35.0488,35.1375,101300.0
2011-09-27 13:00:00,43.55,43.66,43.5,43.65,63000.0,35.1456,35.2344,35.1053,35.2263,63000.0
2011-09-27 13:30:00,43.66,43.68,43.51,43.61,83800.0,35.2344,35.2505,35.1133,35.194,83800.0
2011-09-27 14:00:00,43.62,43.66,43.57,43.57,43000.0,35.2021,35.2344,35.1617,35.1617,43000.0
2011-09-27 14:30:00,43.58,43.62,43.34,43.41,70400.0,35.1698,35.2021,34.9761,35.0326,70400.0
2011-09-27 15:00:00,43.41,43.5,43.03,43.07,249600.0,35.0326,35.1053,34.726,34.7582,249600.0
2011-09-27 15:30:00,43.11,43.39,42.91,43.21,377800.0,34.7905,35.0165,34.6291,34.8712,377800.0
2011-09-28 09:30:00,43.15,43.5,42.28,43.36,142600.0,34.8228,35.1053,34.1207,34.9923,142600.0
2011-09-28 10:00:00,43.36,43.43,43.15,43.33,120500.0,34.9923,35.0488,34.8228,34.9681,120500.0
2011-09-28 10:30:00,43.38,43.39,43.09,43.21,64300.0,35.0084,35.0165,34.7744,34.8712,64300.0
2011-09-28 11:00:00,43.21,43.29,42.95,43.11,124700.0,34.8712,34.9358,34.6614,34.7905,124700.0
2011-09-28 11:30:00,43.06,43.45,42.96,43.29,32900.0,34.7502,35.0649,34.6695,34.9358,32900.0
2011-09-28 12:00:00,43.32,43.32,42.96,43.22,31800.0,34.96,34.96,34.6695,34.8793,31800.0
2011-09-28 12:30:00,43.2,43.25,43.08,43.2,36100.0,34.8632,34.9035,34.7663,34.8632,36100.0
2011-09-28 13:00:00,43.2,43.24,43.03,43.15,43700.0,34.8632,34.8954,34.726,34.8228,43700.0
2011-09-28 13:30:00,43.15,43.15,42.98,43.02,85100.0,34.8228,34.8228,34.6856,34.7179,85100.0
2011-09-28 14:00:00,43.02,43.05,42.76,42.98,166600.0,34.7179,34.7421,34.5081,34.6856,166600.0
2011-09-28 14:30:00,42.99,43.13,42.97,42.98,139600.0,34.6937,34.8067,34.6775,34.6856,139600.0
2011-09-28 15:00:00,42.98,43.15,42.96,43.03,174100.0,34.6856,34.8228,34.6695,34.726,174100.0
2011-09-28 15:30:00,43.03,43.1,42.28,42.5,350600.0,34.726,34.7825,34.1207,34.2982,350600.0
2011-09-29 09:30:00,43.36,44.22,43.36,43.95,198700.0,34.9923,35.6863,34.9923,35.4684,198700.0
2011-09-29 10:00:00,43.96,44.01,43.77,43.85,139800.0,35.4765,35.5168,35.3232,35.3877,139800.0
2011-09-29 10:30:00,43.84,43.94,43.8,43.88,63100.0,35.3796,35.4603,35.3474,35.4119,63100.0
2011-09-29 11:00:00,43.91,44.14,43.88,44.1,41200.0,35.4361,35.6217,35.4119,35.5895,41200.0
2011-09-29 11:30:00,44.1,44.37,43.99,44.22,63200.0,35.5895,35.8074,35.5007,35.6863,63200.0
2011-09-29 12:00:00,44.22,44.36,43.97,44.2,52300.0,35.6863,35.7993,35.4846,35.6702,52300.0
2011-09-29 12:30:00,44.14,44.14,43.75,43.87,52800.0,35.6217,35.6217,35.307,35.4039,52800.0
2011-09-29 13:00:00,43.89,44.22,43.82,43.82,31700.0,35.42,35.6863,35.3635,35.3635,31700.0
2011-09-29 13:30:00,43.79,43.85,43.4,43.62,112400.0,35.3393,35.3877,35.0246,35.2021,112400.0
2011-09-29 14:00:00,43.66,43.66,43.03,43.5,66700.0,35.2344,35.2344,34.726,35.1053,66700.0
2011-09-29 14:30:00,43.5,43.59,43.15,43.51,56800.0,35.1053,35.1779,34.8228,35.1133,56800.0
2011-09-29 15:00:00,43.52,43.66,43.21,43.54,85900.0,35.1214,35.2344,34.8712,35.1375,85900.0
2011-09-29 15:30:00,43.6,44.05,43.5,44.02,251000.0,35.186,35.5491,35.1053,35.5249,251000.0
2011-09-30 09:30:00,43.35,43.35,42.33,42.46,86200.0,34.9842,34.9842,34.161,34.266,86200.0
2011-09-30 10:00:00,42.47,43.22,42.42,42.88,68600.0,34.274,34.8793,34.2337,34.6049,68600.0
2011-09-30 10:30:00,42.85,42.99,42.63,42.78,27800.0,34.5807,34.6937,34.4032,34.5242,27800.0
2011-09-30 11:00:00,42.78,43.58,42.77,43.47,27300.0,34.5242,35.1698,34.5161,35.081,27300.0
2011-09-30 11:30:00,43.47,43.78,43.46,43.59,17000.0,35.081,35.3312,35.073,35.1779,17000.0
2011-09-30 12:00:00,43.57,43.64,43.21,43.43,52800.0,35.1617,35.2182,34.8712,35.0488,52800.0
2011-09-30 12:30:00,43.42,43.54,43.31,43.4,14900.0,35.0407,35.1375,34.9519,35.0246,14900.0
2011-09-30 13:00:00,43.38,43.53,43.2,43.48,47500.0,35.0084,35.1295,34.8632,35.0891,47500.0
2011-09-30 13:30:00,43.46,43.57,43.37,43.39,32600.0,35.073,35.1617,35.0003,35.0165,32600.0
2011-09-30 14:00:00,43.35,43.4,42.97,43.06,52500.0,34.9842,35.0246,34.6775,34.7502,52500.0
2011-09-30 14:30:00,43.05,43.48,42.99,43.44,40900.0,34.7421,35.0891,34.6937,35.0568,40900.0
2011-09-30 15:00:00,43.42,43.59,43.25,43.32,59400.0,35.0407,35.1779,34.9035,34.96,59400.0
2011-09-30 15:30:00,43.31,43.37,42.87,42.91,332800.0,34.9519,35.0003,34.5968,34.6291,332800.0
2011-10-03 09:30:00,42.38,42.89,42.16,42.63,121900.0,34.2014,34.613,34.0239,34.4032,121900.0
2011-10-03 10:00:00,42.63,43.44,42.6,42.91,87900.0,34.4032,35.0568,34.3789,34.6291,87900.0
2011-10-03 10:30:00,42.96,42.96,42.47,42.54,102800.0,34.6695,34.6695,34.274,34.3305,102800.0
2011-10-03 11:00:00,42.53,42.97,42.34,42.77,112700.0,34.3225,34.6775,34.1691,34.5161,112700.0
2011-10-03 11:30:00,42.75,43.0,42.65,42.86,59900.0,34.5,34.7017,34.4193,34.5888,59900.0
2011-10-03 12:00:00,42.87,42.88,42.34,42.42,116800.0,34.5968,34.6049,34.1691,34.2337,116800.0
2011-10-03 12:30:00,42.41,42.44,41.88,41.91,151100.0,34.2256,34.2498,33.7979,33.8221,151100.0
2011-10-03 13:00:00,41.9,41.9,41.32,41.49,65200.0,33.814,33.814,33.346,33.4832,65200.0
2011-10-03 13:30:00,41.49,41.56,41.16,41.45,86500.0,33.4832,33.5396,33.2168,33.4509,86500.0
2011-10-03 14:00:00,41.45,41.74,41.26,41.32,91900.0,33.4509,33.6849,33.2975,33.346,91900.0
2011-10-03 14:30:00,41.37,41.59,41.24,41.59,101900.0,33.3863,33.5639,33.2814,33.5639,101900.0
2011-10-03 15:00:00,41.6,41.89,41.28,41.33,68600.0,33.5719,33.806,33.3137,33.354,68600.0
2011-10-03 15:30:00,41.33,41.77,41.03,41.06,151000.0,33.354,33.7091,33.1119,33.1361,151000.0
2011-10-04 09:30:00,40.38,40.38,39.06,39.22,210500.0,32.5874,32.5874,31.5221,31.6512,210500.0
2011-10-04 10:00:00,39.21,39.57,38.64,39.01,223800.0,31.6432,31.9337,31.1832,31.4817,223800.0
2011-10-04 10:30:00,39.01,40.12,38.95,40.07,295400.0,31.4817,32.3775,31.4333,32.3372,295400.0
2011-10-04 11:00:00,40.08,40.81,40.04,40.42,43600.0,32.3453,32.9344,32.313,32.6196,43600.0
2011-10-04 11:30:00,40.43,40.96,40.17,40.94,40700.0,32.6277,33.0554,32.4179,33.0393,40700.0
2011-10-04 12:00:00,40.98,41.72,40.92,41.22,122900.0,33.0716,33.6688,33.0232,33.2653,122900.0
2011-10-04 12:30:00,41.22,41.43,40.98,41.22,96300.0,33.2653,33.4347,33.0716,33.2653,96300.0
2011-10-04 13:00:00,41.24,41.27,40.91,41.1,69300.0,33.2814,33.3056,33.0151,33.1684,69300.0
2011-10-04 13:30:00,41.08,41.21,40.75,40.86,78600.0,33.1523,33.2572,32.886,32.9747,78600.0
2011-10-04 14:00:00,40.87,40.99,40.64,40.96,86400.0,32.9828,33.0796,32.7972,33.0554,86400.0
2011-10-04 14:30:00,41.01,41.4,40.7,40.82,106900.0,33.0958,33.4105,32.8456,32.9425,106900.0
2011-10-04 15:00:00,40.82,41.78,40.82,41.57,117600.0,32.9425,33.7172,32.9425,33.5477,117600.0
2011-10-04 15:30:00,41.59,43.38,41.5,43.28,166800.0,33.5639,35.0084,33.4912,34.9277,166800.0
2011-10-05 09:30:00,43.22,43.33,42.16,42.61,85100.0,34.8793,34.9681,34.0239,34.387,85100.0
2011-10-05 10:00:00,42.59,43.47,42.55,43.19,40300.0,34.3709,35.081,34.3386,34.8551,40300.0
2011-10-05 10:30:00,43.14,43.53,43.14,43.45,65100.0,34.8147,35.1295,34.8147,35.0649,65100.0
2011-10-05 11:00:00,43.46,43.46,43.2,43.33,55900.0,35.073,35.073,34.8632,34.9681,55900.0
2011-10-05 11:30:00,43.33,43.45,43.2,43.31,73100.0,34.9681,35.0649,34.8632,34.9519,73100.0
2011-10-05 12:00:00,43.31,43.4,42.79,42.79,29600.0,34.9519,35.0246,34.5323,34.5323,29600.0
2011-10-05 12:30:00,42.71,42.91,42.62,42.76,55000.0,34.4677,34.6291,34.3951,34.5081,55000.0
2011-10-05 13:00:00,42.81,43.05,42.74,42.75,111600.0,34.5484,34.7421,34.4919,34.5,111600.0
2011-10-05 13:30:00,42.76,43.07,42.65,43.06,90300.0,34.5081,34.7582,34.4193,34.7502,90300.0
2011-10-05 14:00:00,43.07,43.1,42.68,42.86,78300.0,34.7582,34.7825,34.4435,34.5888,78300.0
2011-10-05 14:30:00,42.87,43.22,42.7,43.18,106700.0,34.5968,34.8793,34.4596,34.847,106700.0
2011-10-05 15:00:00,43.19,43.4,42.95,43.33,170500.0,34.8551,35.0246,34.6614,34.9681,170500.0
2011-10-05 15:30:00,43.39,44.21,43.38,43.95,288900.0,35.0165,35.6782,35.0084,35.4684,288900.0
2011-10-06 09:30:00,43.7,43.9,43.3,43.49,46500.0,35.2667,35.4281,34.9439,35.0972,46500.0
2011-10-06 10:00:00,43.53,44.18,43.42,44.01,58900.0,35.1295,35.654,35.0407,35.5168,58900.0
2011-10-06 10:30:00,43.98,44.44,43.98,44.33,73500.0,35.4926,35.8639,35.4926,35.7751,73500.0
2011-10-06 11:00:00,44.32,44.57,44.13,44.57,56500.0,35.767,35.9688,35.6137,35.9688,56500.0
2011-10-06 11:30:00,44.62,45.34,44.62,44.84,143900.0,36.0091,36.5902,36.0091,36.1867,143900.0
2011-10-06 12:00:00,44.85,44.96,44.73,44.78,60500.0,36.1947,36.2835,36.0979,36.1382,60500.0
2011-10-06 12:30:00,44.8,44.8,44.51,44.64,52300.0,36.1544,36.1544,35.9203,36.0253,52300.0
2011-10-06 13:00:00,44.61,44.86,44.37,44.6,115600.0,36.001,36.2028,35.8074,35.993,115600.0
2011-10-06 13:30:00,44.64,44.82,44.48,44.79,34400.0,36.0253,36.1705,35.8961,36.1463,34400.0
2011-10-06 14:00:00,44.79,44.83,44.6,44.74,27200.0,36.1463,36.1786,35.993,36.106,27200.0
2011-10-06 14:30:00,44.76,44.85,44.62,44.83,28300.0,36.1221,36.1947,36.0091,36.1786,28300.0
2011-10-06 15:00:00,44.82,44.94,44.57,44.6,50900.0,36.1705,36.2674,35.9688,35.993,50900.0
2011-10-06 15:30:00,44.63,45.36,44.6,45.29,188400.0,36.0172,36.6063,35.993,36.5498,188400.0
2011-10-07 09:30:00,45.48,46.18,45.19,45.76,86100.0,36.7032,37.2681,36.4691,36.9291,86100.0
2011-10-07 10:00:00,45.76,46.3,45.55,46.15,39400.0,36.9291,37.3649,36.7596,37.2439,39400.0
2011-10-07 10:30:00,46.2,46.28,45.45,45.5,29400.0,37.2842,37.3488,36.6789,36.7193,29400.0
2011-10-07 11:00:00,45.41,45.6,44.94,45.38,35400.0,36.6467,36.8,36.2674,36.6225,35400.0
2011-10-07 11:30:00,45.4,45.55,45.17,45.47,34700.0,36.6386,36.7596,36.453,36.6951,34700.0
2011-10-07 12:00:00,45.5,45.51,44.58,44.97,45900.0,36.7193,36.7274,35.9768,36.2916,45900.0
2011-10-07 12:30:00,44.99,45.15,44.57,44.68,23000.0,36.3077,36.4368,35.9688,36.0575,23000.0
2011-10-07 13:00:00,44.68,44.96,44.44,44.88,28600.0,36.0575,36.2835,35.8639,36.2189,28600.0
2011-10-07 13:30:00,44.86,44.87,44.45,44.73,26700.0,36.2028,36.2109,35.8719,36.0979,26700.0
2011-10-07 14:00:00,44.73,45.45,44.72,45.12,16600.0,36.0979,36.6789,36.0898,36.4126,16600.0
2011-10-07 14:30:00,45.14,45.24,44.85,44.99,23600.0,36.4288,36.5095,36.1947,36.3077,23600.0
2011-10-07 15:00:00,44.97,45.52,44.88,45.5,58200.0,36.2916,36.7354,36.2189,36.7193,58200.0
2011-10-07 15:30:00,45.55,45.62,44.75,44.79,94800.0,36.7596,36.8161,36.114,36.1463,94800.0
2011-10-10 09:30:00,45.87,46.32,45.87,46.22,87700.0,37.0179,37.381,37.0179,37.3003,87700.0
2011-10-10 10:00:00,46.19,46.53,46.12,46.49,99800.0,37.2761,37.5505,37.2196,37.5182,99800.0
2011-10-10 10:30:00,46.43,46.62,46.33,46.39,76100.0,37.4698,37.6232,37.3891,37.4375,76100.0
2011-10-10 11:00:00,46.39,46.45,46.27,46.43,68100.0,37.4375,37.486,37.3407,37.4698,68100.0
2011-10-10 11:30:00,46.43,46.74,46.43,46.69,42200.0,37.4698,37.72,37.4698,37.6796,42200.0
2011-10-10 12:00:00,46.71,46.71,46.51,46.6,11600.0,37.6958,37.6958,37.5344,37.607,11600.0
2011-10-10 12:30:00,46.62,46.65,46.48,46.55,33000.0,37.6232,37.6474,37.5102,37.5667,33000.0
2011-10-10 13:00:00,46.5,46.6,46.41,46.41,29500.0,37.5263,37.607,37.4537,37.4537,29500.0
2011-10-10 13:30:00,46.41,46.42,46.3,46.34,37600.0,37.4537,37.4617,37.3649,37.3972,37600.0
2011-10-10 14:00:00,46.34,46.4,46.12,46.32,26800.0,37.3972,37.4456,37.2196,37.381,26800.0
2011-10-10 14:30:00,46.33,46.35,46.24,46.25,22900.0,37.3891,37.4053,37.3165,37.3246,22900.0
2011-10-10 15:00:00,46.28,46.29,45.79,45.96,31200.0,37.3488,37.3568,36.9533,37.0905,31200.0
2011-10-10 15:30:00,45.94,46.58,45.82,46.57,93500.0,37.0744,37.5909,36.9775,37.5828,93500.0
2011-10-11 09:30:00,46.34,46.48,45.66,46.19,41900.0,37.3972,37.5102,36.8484,37.2761,41900.0
2011-10-11 10:00:00,46.18,46.81,45.97,46.76,51700.0,37.2681,37.7765,37.0986,37.7361,51700.0
2011-10-11 10:30:00,46.82,47.0,46.72,47.0,90000.0,37.7846,37.9298,37.7039,37.9298,90000.0
2011-10-11 11:00:00,47.0,47.09,46.85,46.98,40200.0,37.9298,38.0025,37.8088,37.9137,40200.0
2011-10-11 11:30:00,46.96,47.2,46.96,46.98,90100.0,37.8975,38.0912,37.8975,37.9137,90100.0
2011-10-11 12:00:00,47.0,47.4,46.92,47.29,66700.0,37.9298,38.2526,37.8653,38.1639,66700.0
2011-10-11 12:30:00,47.29,47.29,46.88,47.15,152300.0,38.1639,38.1639,37.833,38.0509,152300.0
2011-10-11 13:00:00,47.15,47.26,46.91,47.14,83300.0,38.0509,38.1396,37.8572,38.0428,83300.0
2011-10-11 13:30:00,47.11,47.28,46.9,47.11,73200.0,38.0186,38.1558,37.8491,38.0186,73200.0
2011-10-11 14:00:00,47.12,47.14,46.96,46.98,44300.0,38.0267,38.0428,37.8975,37.9137,44300.0
2011-10-11 14:30:00,46.98,47.16,46.98,47.15,55600.0,37.9137,38.0589,37.9137,38.0509,55600.0
2011-10-11 15:00:00,47.16,47.6,47.16,47.4,100100.0,38.0589,38.414,38.0589,38.2526,100100.0
2011-10-11 15:30:00,47.41,47.84,47.38,47.59,233100.0,38.2607,38.6077,38.2365,38.406,233100.0
2011-10-12 09:30:00,48.0,48.9,47.89,48.07,95700.0,38.7368,39.4632,38.6481,38.7933,95700.0
2011-10-12 10:00:00,48.08,48.42,47.94,48.37,50800.0,38.8014,39.0758,38.6884,39.0354,50800.0
2011-10-12 10:30:00,48.36,48.48,48.22,48.22,81000.0,39.0274,39.1242,38.9144,38.9144,81000.0
2011-10-12 11:00:00,48.23,48.48,48.23,48.39,62900.0,38.9225,39.1242,38.9225,39.0516,62900.0
2011-10-12 11:30:00,48.39,48.45,48.28,48.37,28900.0,39.0516,39.1,38.9628,39.0354,28900.0
2011-10-12 12:00:00,48.37,48.44,48.11,48.2,49600.0,39.0354,39.0919,38.8256,38.8982,49600.0
2011-10-12 12:30:00,48.21,48.3,48.18,48.21,19300.0,38.9063,38.9789,38.8821,38.9063,19300.0
2011-10-12 13:00:00,48.21,48.31,48.18,48.2,36800.0,38.9063,38.987,38.8821,38.8982,36800.0
2011-10-12 13:30:00,48.23,48.29,48.09,48.18,55900.0,38.9225,38.9709,38.8095,38.8821,55900.0
2011-10-12 14:00:00,48.17,48.29,48.09,48.21,55000.0,38.874,38.9709,38.8095,38.9063,55000.0
2011-10-12 14:30:00,48.23,48.39,47.96,48.02,40400.0,38.9225,39.0516,38.7046,38.753,40400.0
2011-10-12 15:00:00,48.02,48.18,47.84,48.0,70700.0,38.753,38.8821,38.6077,38.7368,70700.0
2011-10-12 15:30:00,47.97,48.2,47.67,47.75,202800.0,38.7126,38.8982,38.4705,38.5351,202800.0
2011-10-13 09:30:00,47.24,47.36,46.67,46.84,75400.0,38.1235,38.2203,37.6635,37.8007,75400.0
2011-10-13 10:00:00,46.84,46.99,46.33,46.69,72000.0,37.8007,37.9217,37.3891,37.6796,72000.0
2011-10-13 10:30:00,46.72,46.85,46.17,46.2,37300.0,37.7039,37.8088,37.26,37.2842,37300.0
2011-10-13 11:00:00,46.2,46.52,46.06,46.23,38900.0,37.2842,37.5425,37.1712,37.3084,38900.0
2011-10-13 11:30:00,46.22,46.78,46.22,46.63,34400.0,37.3003,37.7523,37.3003,37.6312,34400.0
2011-10-13 12:00:00,46.6,46.74,46.42,46.49,30800.0,37.607,37.72,37.4617,37.5182,30800.0
2011-10-13 12:30:00,46.49,46.71,46.42,46.61,42700.0,37.5182,37.6958,37.4617,37.6151,42700.0
2011-10-13 13:00:00,46.64,46.84,46.5,46.84,26100.0,37.6393,37.8007,37.5263,37.8007,26100.0
2011-10-13 13:30:00,46.82,46.97,46.7,46.71,26900.0,37.7846,37.9056,37.6877,37.6958,26900.0
2011-10-13 14:00:00,46.7,46.76,46.5,46.6,33300.0,37.6877,37.7361,37.5263,37.607,33300.0
2011-10-13 14:30:00,46.64,47.32,46.64,47.22,33900.0,37.6393,38.1881,37.6393,38.1074,33900.0
2011-10-13 15:00:00,47.21,47.39,46.89,46.99,53000.0,38.0993,38.2446,37.841,37.9217,53000.0
2011-10-13 15:30:00,46.93,47.12,46.88,47.01,131700.0,37.8733,38.0267,37.833,37.9379,131700.0
2011-10-14 09:30:00,47.79,48.63,47.79,48.13,152300.0,38.5674,39.2453,38.5674,38.8417,152300.0
2011-10-14 10:00:00,48.16,48.19,47.53,47.57,72600.0,38.866,38.8902,38.3575,38.3898,72600.0
2011-10-14 10:30:00,47.58,47.64,47.37,47.44,27900.0,38.3979,38.4463,38.2284,38.2849,27900.0
2011-10-14 11:00:00,47.47,47.58,47.32,47.4,27400.0,38.3091,38.3979,38.1881,38.2526,27400.0
2011-10-14 11:30:00,47.44,47.76,47.42,47.65,31400.0,38.2849,38.5432,38.2688,38.4544,31400.0
2011-10-14 12:00:00,47.63,47.67,47.45,47.52,23200.0,38.4382,38.4705,38.293,38.3495,23200.0
2011-10-14 12:30:00,47.52,47.61,47.43,47.47,8700.0,38.3495,38.4221,38.2768,38.3091,8700.0
2011-10-14 13:00:00,47.51,47.9,47.45,47.81,49400.0,38.3414,38.6561,38.293,38.5835,49400.0
2011-10-14 13:30:00,47.8,48.13,47.78,48.07,39900.0,38.5754,38.8417,38.5593,38.7933,39900.0
2011-10-14 14:00:00,48.09,48.1,47.92,48.04,20300.0,38.8095,38.8175,38.6723,38.7691,20300.0
2011-10-14 14:30:00,48.03,48.16,47.96,48.15,39700.0,38.761,38.866,38.7046,38.8579,39700.0
2011-10-14 15:00:00,48.15,48.43,48.06,48.42,128200.0,38.8579,39.0839,38.7853,39.0758,128200.0
2011-10-14 15:30:00,48.42,48.59,48.2,48.5,127000.0,39.0758,39.213,38.8982,39.1403,127000.0
2011-10-17 09:30:00,48.21,48.46,47.6,48.42,58700.0,38.9063,39.1081,38.414,39.0758,58700.0
2011-10-17 10:00:00,48.36,48.43,48.05,48.19,28000.0,39.0274,39.0839,38.7772,38.8902,28000.0
2011-10-17 10:30:00,48.1,48.23,48.01,48.16,34500.0,38.8175,38.9225,38.7449,38.866,34500.0
2011-10-17 11:00:00,48.14,48.17,47.94,48.07,40900.0,38.8498,38.874,38.6884,38.7933,40900.0
2011-10-17 11:30:00,48.07,48.14,47.8,47.8,17000.0,38.7933,38.8498,38.5754,38.5754,17000.0
2011-10-17 12:00:00,47.82,47.95,47.82,47.94,38800.0,38.5916,38.6965,38.5916,38.6884,38800.0
2011-10-17 12:30:00,47.95,47.99,47.79,47.79,43900.0,38.6965,38.7288,38.5674,38.5674,43900.0
2011-10-17 13:00:00,47.75,47.94,47.7,47.86,36700.0,38.5351,38.6884,38.4947,38.6239,36700.0
2011-10-17 13:30:00,47.83,47.83,47.51,47.7,42000.0,38.5996,38.5996,38.3414,38.4947,42000.0
2011-10-17 14:00:00,47.66,47.72,47.53,47.6,32200.0,38.4625,38.5109,38.3575,38.414,32200.0
2011-10-17 14:30:00,47.58,47.59,47.4,47.49,35700.0,38.3979,38.406,38.2526,38.3253,35700.0
2011-10-17 15:00:00,47.5,47.75,47.49,47.54,52000.0,38.3333,38.5351,38.3253,38.3656,52000.0
2011-10-17 15:30:00,47.54,47.69,47.18,47.29,75000.0,38.3656,38.4867,38.0751,38.1639,75000.0
2011-10-18 09:30:00,47.37,47.56,46.16,46.24,77300.0,38.2284,38.3817,37.2519,37.3165,77300.0
2011-10-18 10:00:00,46.26,47.75,46.23,47.74,55900.0,37.3326,38.5351,37.3084,38.527,55900.0
2011-10-18 10:30:00,47.75,48.28,47.63,48.08,50900.0,38.5351,38.9628,38.4382,38.8014,50900.0
2011-10-18 11:00:00,48.09,48.2,47.85,48.01,28600.0,38.8095,38.8982,38.6158,38.7449,28600.0
2011-10-18 11:30:00,48.01,48.44,48.0,48.13,29500.0,38.7449,39.0919,38.7368,38.8417,29500.0
2011-10-18 12:00:00,48.13,48.17,47.79,47.79,16000.0,38.8417,38.874,38.5674,38.5674,16000.0
2011-10-18 12:30:00,47.9,48.06,47.81,48.0,39400.0,38.6561,38.7853,38.5835,38.7368,39400.0
2011-10-18 13:00:00,48.03,48.05,47.9,48.05,46700.0,38.761,38.7772,38.6561,38.7772,46700.0
2011-10-18 13:30:00,48.05,48.08,47.88,47.95,34700.0,38.7772,38.8014,38.64,38.6965,34700.0
2011-10-18 14:00:00,47.98,48.09,47.89,48.06,49700.0,38.7207,38.8095,38.6481,38.7853,49700.0
2011-10-18 14:30:00,48.09,48.17,47.84,48.03,26500.0,38.8095,38.874,38.6077,38.761,26500.0
2011-10-18 15:00:00,48.01,48.8,48.01,48.26,64200.0,38.7449,39.3825,38.7449,38.9467,64200.0
2011-10-18 15:30:00,48.28,48.46,48.05,48.2,96000.0,38.9628,39.1081,38.7772,38.8982,96000.0
2011-10-19 09:30:00,48.0,48.0,46.79,47.04,93800.0,38.7368,38.7368,37.7603,37.9621,93800.0
2011-10-19 10:00:00,47.09,47.88,46.96,47.86,52700.0,38.0025,38.64,37.8975,38.6239,52700.0
2011-10-19 10:30:00,47.91,47.98,47.49,47.65,38800.0,38.6642,38.7207,38.3253,38.4544,38800.0
2011-10-19 11:00:00,47.59,47.59,47.15,47.24,22300.0,38.406,38.406,38.0509,38.1235,22300.0
2011-10-19 11:30:00,47.23,47.34,46.99,46.99,28400.0,38.1154,38.2042,37.9217,37.9217,28400.0
2011-10-19 12:00:00,47.02,47.2,46.86,47.09,22500.0,37.946,38.0912,37.8168,38.0025,22500.0
2011-10-19 12:30:00,47.11,47.42,47.02,47.15,28100.0,38.0186,38.2688,37.946,38.0509,28100.0
2011-10-19 13:00:00,47.19,47.43,47.16,47.26,54400.0,38.0832,38.2768,38.0589,38.1396,54400.0
2011-10-19 13:30:00,47.24,47.33,46.99,47.25,28400.0,38.1235,38.1961,37.9217,38.1316,28400.0
2011-10-19 14:00:00,47.25,47.3,46.66,46.66,42800.0,38.1316,38.1719,37.6554,37.6554,42800.0
2011-10-19 14:30:00,46.68,46.81,46.4,46.64,97600.0,37.6716,37.7765,37.4456,37.6393,97600.0
2011-10-19 15:00:00,46.65,47.02,46.5,46.82,65100.0,37.6474,37.946,37.5263,37.7846,65100.0
2011-10-19 15:30:00,46.84,47.03,46.61,46.81,135500.0,37.8007,37.954,37.6151,37.7765,135500.0
2011-10-20 09:30:00,46.55,46.79,45.78,45.97,42700.0,37.5667,37.7603,36.9453,37.0986,42700.0
2011-10-20 10:00:00,46.0,46.39,45.97,46.09,29400.0,37.1228,37.4375,37.0986,37.1954,29400.0
2011-10-20 10:30:00,46.09,46.24,45.71,45.71,23900.0,37.1954,37.3165,36.8888,36.8888,23900.0
2011-10-20 11:00:00,45.71,46.14,45.57,46.07,69000.0,36.8888,37.2358,36.7758,37.1793,69000.0
2011-10-20 11:30:00,46.03,46.12,45.76,45.82,39500.0,37.147,37.2196,36.9291,36.9775,39500.0
2011-10-20 12:00:00,45.82,45.87,45.51,45.73,32700.0,36.9775,37.0179,36.7274,36.9049,32700.0
2011-10-20 12:30:00,45.73,46.17,45.73,46.12,19500.0,36.9049,37.26,36.9049,37.2196,19500.0
2011-10-20 13:00:00,46.1,46.87,46.08,46.73,23600.0,37.2035,37.8249,37.1874,37.7119,23600.0
2011-10-20 13:30:00,46.76,46.79,46.35,46.49,21800.0,37.7361,37.7603,37.4053,37.5182,21800.0
2011-10-20 14:00:00,46.51,46.64,46.26,46.38,19100.0,37.5344,37.6393,37.3326,37.4295,19100.0
2011-10-20 14:30:00,46.39,46.92,46.3,46.78,61400.0,37.4375,37.8653,37.3649,37.7523,61400.0
2011-10-20 15:00:00,46.78,46.82,46.47,46.64,70700.0,37.7523,37.7846,37.5021,37.6393,70700.0
2011-10-20 15:30:00,46.63,47.0,46.56,46.9,92700.0,37.6312,37.9298,37.5747,37.8491,92700.0
2011-10-21 09:30:00,47.79,48.56,47.77,48.48,47000.0,38.5674,39.1888,38.5512,39.1242,47000.0
2011-10-21 10:00:00,48.5,49.38,48.5,49.25,50300.0,39.1403,39.8505,39.1403,39.7456,50300.0
2011-10-21 10:30:00,49.25,49.26,48.69,48.89,54100.0,39.7456,39.7537,39.2937,39.4551,54100.0
2011-10-21 11:00:00,48.92,48.96,48.58,48.6,24700.0,39.4793,39.5116,39.2049,39.221,24700.0
2011-10-21 11:30:00,48.61,48.76,48.56,48.68,75100.0,39.2291,39.3502,39.1888,39.2856,75100.0
2011-10-21 12:00:00,48.68,48.72,48.35,48.44,79000.0,39.2856,39.3179,39.0193,39.0919,79000.0
2011-10-21 12:30:00,48.45,48.53,48.32,48.32,17100.0,39.1,39.1646,38.9951,38.9951,17100.0
2011-10-21 13:00:00,48.29,48.45,48.1,48.32,22600.0,38.9709,39.1,38.8175,38.9951,22600.0
2011-10-21 13:30:00,48.29,48.29,47.89,47.92,45400.0,38.9709,38.9709,38.6481,38.6723,45400.0
2011-10-21 14:00:00,47.88,48.0,47.88,47.96,92300.0,38.64,38.7368,38.64,38.7046,92300.0
2011-10-21 14:30:00,47.98,48.24,47.9,48.2,74400.0,38.7207,38.9305,38.6561,38.8982,74400.0
2011-10-21 15:00:00,48.21,48.37,47.95,48.21,63900.0,38.9063,39.0354,38.6965,38.9063,63900.0
2011-10-21 15:30:00,48.19,48.23,47.99,48.12,176100.0,38.8902,38.9225,38.7288,38.8337,176100.0
2011-10-24 09:30:00,48.56,49.15,48.17,48.78,68600.0,39.1888,39.6649,38.874,39.3663,68600.0
2011-10-24 10:00:00,48.82,48.95,48.59,48.79,150900.0,39.3986,39.5035,39.213,39.3744,150900.0
2011-10-24 10:30:00,48.79,49.07,48.68,48.9,88300.0,39.3744,39.6003,39.2856,39.4632,88300.0
2011-10-24 11:00:00,48.91,49.15,48.88,49.12,109500.0,39.4712,39.6649,39.447,39.6407,109500.0
2011-10-24 11:30:00,49.13,49.17,48.96,49.02,198500.0,39.6488,39.681,39.5116,39.56,198500.0
2011-10-24 12:00:00,49.01,49.09,48.93,49.03,53500.0,39.5519,39.6165,39.4874,39.5681,53500.0
2011-10-24 12:30:00,49.02,49.02,48.81,48.94,32600.0,39.56,39.56,39.3905,39.4954,32600.0
2011-10-24 13:00:00,48.93,49.0,48.82,48.98,28800.0,39.4874,39.5439,39.3986,39.5277,28800.0
2011-10-24 13:30:00,48.97,49.07,48.93,48.99,36700.0,39.5196,39.6003,39.4874,39.5358,36700.0
2011-10-24 14:00:00,48.98,48.99,48.58,48.74,44600.0,39.5277,39.5358,39.2049,39.334,44600.0
2011-10-24 14:30:00,48.74,48.98,48.71,48.95,50800.0,39.334,39.5277,39.3098,39.5035,50800.0
2011-10-24 15:00:00,48.98,49.06,48.86,48.92,104100.0,39.5277,39.5923,39.4309,39.4793,104100.0
2011-10-24 15:30:00,48.93,49.47,48.89,49.41,248600.0,39.4874,39.9232,39.4551,39.8747,248600.0
2011-10-25 09:30:00,48.94,49.21,47.81,49.0,92200.0,39.4954,39.7133,38.5835,39.5439,92200.0
2011-10-25 10:00:00,49.0,49.01,48.62,48.8,174600.0,39.5439,39.5519,39.2372,39.3825,174600.0
2011-10-25 10:30:00,48.8,49.24,48.76,49.08,65500.0,39.3825,39.7375,39.3502,39.6084,65500.0
2011-10-25 11:00:00,49.09,49.21,48.8,48.98,19900.0,39.6165,39.7133,39.3825,39.5277,19900.0
2011-10-25 11:30:00,48.96,49.11,48.92,49.01,28700.0,39.5116,39.6326,39.4793,39.5519,28700.0
2011-10-25 12:00:00,49.01,49.14,48.95,49.0,60200.0,39.5519,39.6568,39.5035,39.5439,60200.0
2011-10-25 12:30:00,49.0,49.04,48.88,48.96,20600.0,39.5439,39.5761,39.447,39.5116,20600.0
2011-10-25 13:00:00,48.98,49.13,48.9,49.0,29600.0,39.5277,39.6488,39.4632,39.5439,29600.0
2011-10-25 13:30:00,48.96,49.03,48.82,49.01,44700.0,39.5116,39.5681,39.3986,39.5519,44700.0
2011-10-25 14:00:00,49.02,49.04,48.81,48.97,46800.0,39.56,39.5761,39.3905,39.5196,46800.0
2011-10-25 14:30:00,48.93,49.03,48.83,49.0,47700.0,39.4874,39.5681,39.4067,39.5439,47700.0
2011-10-25 15:00:00,49.0,49.05,48.6,48.68,62000.0,39.5439,39.5842,39.221,39.2856,62000.0
2011-10-25 15:30:00,48.67,48.75,48.27,48.41,109900.0,39.2775,39.3421,38.9547,39.0677,109900.0
2011-10-26 09:30:00,49.19,49.49,48.4,48.53,83900.0,39.6972,39.9393,39.0596,39.1646,83900.0
2011-10-26 10:00:00,48.49,48.65,48.09,48.38,61200.0,39.1323,39.2614,38.8095,39.0435,61200.0
2011-10-26 10:30:00,48.44,48.48,47.62,47.79,41300.0,39.0919,39.1242,38.4302,38.5674,41300.0
2011-10-26 11:00:00,47.82,48.3,47.78,48.25,48900.0,38.5916,38.9789,38.5593,38.9386,48900.0
2011-10-26 11:30:00,48.23,48.69,48.22,48.49,34900.0,38.9225,39.2937,38.9144,39.1323,34900.0
2011-10-26 12:00:00,48.41,48.54,48.01,48.05,37200.0,39.0677,39.1726,38.7449,38.7772,37200.0
2011-10-26 12:30:00,48.05,48.08,47.62,47.62,54000.0,38.7772,38.8014,38.4302,38.4302,54000.0
2011-10-26 13:00:00,47.61,47.8,47.46,47.8,68900.0,38.4221,38.5754,38.301,38.5754,68900.0
2011-10-26 13:30:00,47.82,48.16,47.79,47.89,102700.0,38.5916,38.866,38.5674,38.6481,102700.0
2011-10-26 14:00:00,48.0,48.18,47.87,47.93,33600.0,38.7368,38.8821,38.6319,38.6803,33600.0
2011-10-26 14:30:00,47.93,48.13,47.91,48.0,64500.0,38.6803,38.8417,38.6642,38.7368,64500.0
2011-10-26 15:00:00,48.01,48.26,48.0,48.24,71200.0,38.7449,38.9467,38.7368,38.9305,71200.0
2011-10-26 15:30:00,48.27,48.67,48.13,48.3,117800.0,38.9547,39.2775,38.8417,38.9789,117800.0
2011-10-27 09:30:00,49.23,49.85,49.23,49.63,78300.0,39.7295,40.2298,39.7295,40.0523,78300.0
2011-10-27 10:00:00,49.59,49.61,49.23,49.52,61600.0,40.02,40.0361,39.7295,39.9635,61600.0
2011-10-27 10:30:00,49.53,49.61,49.36,49.46,76400.0,39.9716,40.0361,39.8344,39.9151,76400.0
2011-10-27 11:00:00,49.37,49.52,49.36,49.46,31800.0,39.8425,39.9635,39.8344,39.9151,31800.0
2011-10-27 11:30:00,49.48,49.49,49.36,49.39,58000.0,39.9312,39.9393,39.8344,39.8586,58000.0
2011-10-27 12:00:00,49.41,49.52,49.36,49.41,51200.0,39.8747,39.9635,39.8344,39.8747,51200.0
2011-10-27 12:30:00,49.46,49.46,49.28,49.36,27800.0,39.9151,39.9151,39.7698,39.8344,27800.0
2011-10-27 13:00:00,49.36,49.44,49.28,49.34,145200.0,39.8344,39.8989,39.7698,39.8182,145200.0
2011-10-27 13:30:00,49.34,49.45,49.3,49.45,88100.0,39.8182,39.907,39.786,39.907,88100.0
2011-10-27 14:00:00,49.44,49.73,49.41,49.73,125300.0,39.8989,40.133,39.8747,40.133,125300.0
2011-10-27 14:30:00,49.73,49.97,49.68,49.94,89600.0,40.133,40.3267,40.0926,40.3025,89600.0
2011-10-27 15:00:00,49.95,50.14,49.89,50.01,124000.0,40.3105,40.4639,40.2621,40.3589,124000.0
2011-10-27 15:30:00,50.03,50.18,49.59,49.69,168500.0,40.3751,40.4961,40.02,40.1007,168500.0
2011-10-28 09:30:00,48.35,48.37,44.52,46.5,596500.0,39.0193,39.0354,35.9284,37.5263,596500.0
2011-10-28 10:00:00,46.5,47.5,46.22,47.15,551400.0,37.5263,38.3333,37.3003,38.0509,551400.0
2011-10-28 10:30:00,47.16,47.79,47.03,47.51,201500.0,38.0589,38.5674,37.954,38.3414,201500.0
2011-10-28 11:00:00,47.53,47.55,46.65,46.95,394400.0,38.3575,38.3737,37.6474,37.8895,394400.0
2011-10-28 11:30:00,46.96,47.09,46.63,46.8,220600.0,37.8975,38.0025,37.6312,37.7684,220600.0
2011-10-28 12:00:00,46.79,47.37,46.79,46.93,74800.0,37.7603,38.2284,37.7603,37.8733,74800.0
2011-10-28 12:30:00,46.97,46.99,46.74,46.89,89900.0,37.9056,37.9217,37.72,37.841,89900.0
2011-10-28 13:00:00,46.9,47.16,46.88,46.98,118300.0,37.8491,38.0589,37.833,37.9137,118300.0
2011-10-28 13:30:00,46.98,47.22,46.9,47.07,135100.0,37.9137,38.1074,37.8491,37.9863,135100.0
2011-10-28 14:00:00,47.06,47.56,47.0,47.51,292100.0,37.9782,38.3817,37.9298,38.3414,292100.0
2011-10-28 14:30:00,47.51,47.63,47.36,47.5,289700.0,38.3414,38.4382,38.2203,38.3333,289700.0
2011-10-28 15:00:00,47.5,47.64,47.45,47.53,190600.0,38.3333,38.4463,38.293,38.3575,190600.0
2011-10-28 15:30:00,47.55,47.75,47.46,47.6,325000.0,38.3737,38.5351,38.301,38.414,325000.0
2011-10-31 09:30:00,46.78,46.81,46.2,46.3,56000.0,37.7523,37.7765,37.2842,37.3649,56000.0
2011-10-31 10:00:00,46.3,47.2,46.28,47.15,153600.0,37.3649,38.0912,37.3488,38.0509,153600.0
2011-10-31 10:30:00,47.19,47.47,47.05,47.09,140600.0,38.0832,38.3091,37.9702,38.0025,140600.0
2011-10-31 11:00:00,47.1,47.25,46.85,47.02,48100.0,38.0105,38.1316,37.8088,37.946,48100.0
2011-10-31 11:30:00,47.01,47.06,46.86,46.96,42800.0,37.9379,37.9782,37.8168,37.8975,42800.0
2011-10-31 12:00:00,46.95,46.99,46.25,46.29,153100.0,37.8895,37.9217,37.3246,37.3568,153100.0
2011-10-31 12:30:00,46.29,46.9,46.13,46.83,114800.0,37.3568,37.8491,37.2277,37.7926,114800.0
2011-10-31 13:00:00,46.83,46.95,46.78,46.82,63000.0,37.7926,37.8895,37.7523,37.7846,63000.0
2011-10-31 13:30:00,46.81,47.02,46.78,46.98,194300.0,37.7765,37.946,37.7523,37.9137,194300.0
2011-10-31 14:00:00,46.99,47.11,46.96,47.1,41400.0,37.9217,38.0186,37.8975,38.0105,41400.0
2011-10-31 14:30:00,47.12,47.18,46.98,47.17,68800.0,38.0267,38.0751,37.9137,38.067,68800.0
2011-10-31 15:00:00,47.17,47.17,46.81,46.89,119300.0,38.067,38.067,37.7765,37.841,119300.0
2011-10-31 15:30:00,46.88,47.21,46.86,46.91,265800.0,37.833,38.0993,37.8168,37.8572,265800.0
2011-11-01 09:30:00,45.04,45.63,44.15,45.46,147900.0,36.3481,36.8242,35.6298,36.687,147900.0
2011-11-01 10:00:00,45.45,45.65,45.25,45.56,84100.0,36.6789,36.8403,36.5175,36.7677,84100.0
2011-11-01 10:30:00,45.6,45.68,45.34,45.38,37000.0,36.8,36.8646,36.5902,36.6225,37000.0
2011-11-01 11:00:00,45.37,45.43,45.12,45.37,65400.0,36.6144,36.6628,36.4126,36.6144,65400.0
2011-11-01 11:30:00,45.39,45.42,45.07,45.31,175700.0,36.6305,36.6547,36.3723,36.566,175700.0
2011-11-01 12:00:00,45.28,45.44,45.07,45.38,59700.0,36.5417,36.6709,36.3723,36.6225,59700.0
2011-11-01 12:30:00,45.34,45.6,45.08,45.19,48600.0,36.5902,36.8,36.3803,36.4691,48600.0
2011-11-01 13:00:00,45.17,45.77,45.14,45.72,56600.0,36.453,36.9372,36.4288,36.8968,56600.0
2011-11-01 13:30:00,45.73,46.17,45.56,45.69,76000.0,36.9049,37.26,36.7677,36.8726,76000.0
2011-11-01 14:00:00,45.69,46.2,45.63,46.06,52400.0,36.8726,37.2842,36.8242,37.1712,52400.0
2011-11-01 14:30:00,46.06,46.15,45.73,45.8,61100.0,37.1712,37.2439,36.9049,36.9614,61100.0
2011-11-01 15:00:00,45.81,45.87,45.45,45.54,87900.0,36.9695,37.0179,36.6789,36.7516,87900.0
2011-11-01 15:30:00,45.54,45.91,45.32,45.4,226000.0,36.7516,37.0502,36.574,36.6386,226000.0
2011-11-02 09:30:00,46.19,46.19,44.93,44.98,71000.0,37.2761,37.2761,36.2593,36.2996,71000.0
2011-11-02 10:00:00,44.97,45.01,44.7,44.93,93800.0,36.2916,36.3239,36.0737,36.2593,93800.0
2011-11-02 10:30:00,44.92,45.22,44.87,45.13,124000.0,36.2512,36.4933,36.2109,36.4207,124000.0
2011-11-02 11:00:00,45.14,45.5,45.13,45.42,86700.0,36.4288,36.7193,36.4207,36.6547,86700.0
2011-11-02 11:30:00,45.42,45.44,45.1,45.15,112100.0,36.6547,36.6709,36.3965,36.4368,112100.0
2011-11-02 12:00:00,45.16,45.29,45.08,45.26,97700.0,36.4449,36.5498,36.3803,36.5256,97700.0
2011-11-02 12:30:00,45.23,45.34,44.95,44.95,77000.0,36.5014,36.5902,36.2754,36.2754,77000.0
2011-11-02 13:00:00,44.96,44.97,44.55,44.7,65000.0,36.2835,36.2916,35.9526,36.0737,65000.0
2011-11-02 13:30:00,44.69,44.95,44.52,44.52,57700.0,36.0656,36.2754,35.9284,35.9284,57700.0
2011-11-02 14:00:00,44.53,44.75,44.41,44.57,111600.0,35.9365,36.114,35.8396,35.9688,111600.0
2011-11-02 14:30:00,44.55,45.03,44.52,44.98,133300.0,35.9526,36.34,35.9284,36.2996,133300.0
2011-11-02 15:00:00,44.98,45.18,44.93,45.05,147100.0,36.2996,36.461,36.2593,36.3561,147100.0
2011-11-02 15:30:00,45.04,45.05,44.55,44.71,241800.0,36.3481,36.3561,35.9526,36.0817,241800.0
2011-11-03 09:30:00,45.27,45.64,44.29,44.39,143200.0,36.5337,36.8323,35.7428,35.8235,143200.0
2011-11-03 10:00:00,44.43,44.83,43.83,44.82,144200.0,35.8558,36.1786,35.3716,36.1705,144200.0
2011-11-03 10:30:00,44.8,45.1,44.41,44.77,54300.0,36.1544,36.3965,35.8396,36.1302,54300.0
2011-11-03 11:00:00,44.8,45.25,44.68,45.2,102100.0,36.1544,36.5175,36.0575,36.4772,102100.0
2011-11-03 11:30:00,45.2,45.28,44.78,44.83,59600.0,36.4772,36.5417,36.1382,36.1786,59600.0
2011-11-03 12:00:00,44.83,45.55,44.73,45.52,83000.0,36.1786,36.7596,36.0979,36.7354,83000.0
2011-11-03 12:30:00,45.52,45.84,45.22,45.78,44000.0,36.7354,36.9937,36.4933,36.9453,44000.0
2011-11-03 13:00:00,45.74,45.82,45.63,45.76,72100.0,36.913,36.9775,36.8242,36.9291,72100.0
2011-11-03 13:30:00,45.72,46.17,45.69,45.85,64900.0,36.8968,37.26,36.8726,37.0017,64900.0
2011-11-03 14:00:00,45.86,46.15,45.77,45.86,47900.0,37.0098,37.2439,36.9372,37.0098,47900.0
2011-11-03 14:30:00,45.87,45.99,45.76,45.99,57000.0,37.0179,37.1147,36.9291,37.1147,57000.0
2011-11-03 15:00:00,45.99,46.25,45.75,46.23,112700.0,37.1147,37.3246,36.921,37.3084,112700.0
2011-11-03 15:30:00,46.25,46.45,45.89,45.98,224500.0,37.3246,37.486,37.034,37.1067,224500.0
2011-11-04 09:30:00,45.52,46.05,45.1,45.16,69900.0,36.7354,37.1632,36.3965,36.4449,69900.0
2011-11-04 10:00:00,45.1,45.23,44.64,44.69,76500.0,36.3965,36.5014,36.0253,36.0656,76500.0
2011-11-04 10:30:00,44.61,45.09,44.42,45.09,46400.0,36.001,36.3884,35.8477,36.3884,46400.0
2011-11-04 11:00:00,45.12,45.26,44.9,44.97,29900.0,36.4126,36.5256,36.2351,36.2916,29900.0
2011-11-04 11:30:00,44.98,45.17,44.92,44.97,32900.0,36.2996,36.453,36.2512,36.2916,32900.0
2011-11-04 12:00:00,44.96,44.99,44.87,44.98,26200.0,36.2835,36.3077,36.2109,36.2996,26200.0
2011-11-04 12:30:00,44.99,44.99,44.76,44.94,54200.0,36.3077,36.3077,36.1221,36.2674,54200.0
2011-11-04 13:00:00,44.94,45.16,44.9,45.16,133500.0,36.2674,36.4449,36.2351,36.4449,133500.0
2011-11-04 13:30:00,45.13,45.46,45.12,45.32,81300.0,36.4207,36.687,36.4126,36.574,81300.0
2011-11-04 14:00:00,45.32,45.6,45.27,45.54,73300.0,36.574,36.8,36.5337,36.7516,73300.0
2011-11-04 14:30:00,45.53,45.68,45.44,45.54,70000.0,36.7435,36.8646,36.6709,36.7516,70000.0
2011-11-04 15:00:00,45.54,45.54,45.25,45.26,135500.0,36.7516,36.7516,36.5175,36.5256,135500.0
2011-11-04 15:30:00,45.25,45.45,45.02,45.24,369500.0,36.5175,36.6789,36.3319,36.5095,369500.0
2011-11-07 09:30:00,45.24,45.44,45.03,45.25,27800.0,36.5095,36.6709,36.34,36.5175,27800.0
2011-11-07 10:00:00,45.25,45.25,44.41,44.51,55900.0,36.5175,36.5175,35.8396,35.9203,55900.0
2011-11-07 10:30:00,44.51,44.58,44.31,44.5,41800.0,35.9203,35.9768,35.7589,35.9123,41800.0
2011-11-07 11:00:00,44.5,44.84,44.46,44.6,40800.0,35.9123,36.1867,35.88,35.993,40800.0
2011-11-07 11:30:00,44.6,44.74,44.59,44.69,26600.0,35.993,36.106,35.9849,36.0656,26600.0
2011-11-07 12:00:00,44.64,44.8,44.32,44.38,29700.0,36.0253,36.1544,35.767,35.8154,29700.0
2011-11-07 12:30:00,44.38,44.59,44.35,44.55,19200.0,35.8154,35.9849,35.7912,35.9526,19200.0
2011-11-07 13:00:00,44.55,44.65,44.51,44.64,33400.0,35.9526,36.0333,35.9203,36.0253,33400.0
2011-11-07 13:30:00,44.64,45.1,44.62,45.08,37800.0,36.0253,36.3965,36.0091,36.3803,37800.0
2011-11-07 14:00:00,45.09,45.23,44.99,45.17,39000.0,36.3884,36.5014,36.3077,36.453,39000.0
2011-11-07 14:30:00,45.17,45.21,44.9,45.05,53300.0,36.453,36.4853,36.2351,36.3561,53300.0
2011-11-07 15:00:00,45.07,45.23,44.81,44.81,57400.0,36.3723,36.5014,36.1625,36.1625,57400.0
2011-11-07 15:30:00,44.8,45.19,44.8,45.05,153600.0,36.1544,36.4691,36.1544,36.3561,153600.0
2011-11-08 09:30:00,45.25,45.3,44.69,44.97,58800.0,36.5175,36.5579,36.0656,36.2916,58800.0
2011-11-08 10:00:00,44.99,45.01,44.3,44.38,73600.0,36.3077,36.3239,35.7509,35.8154,73600.0
2011-11-08 10:30:00,44.36,44.77,44.36,44.44,55000.0,35.7993,36.1302,35.7993,35.8639,55000.0
2011-11-08 11:00:00,44.44,44.5,44.03,44.26,49400.0,35.8639,35.9123,35.533,35.7186,49400.0
2011-11-08 11:30:00,44.26,44.34,44.06,44.29,31700.0,35.7186,35.7832,35.5572,35.7428,31700.0
2011-11-08 12:00:00,44.3,44.68,44.23,44.52,25800.0,35.7509,36.0575,35.6944,35.9284,25800.0
2011-11-08 12:30:00,44.54,44.61,44.34,44.44,26200.0,35.9446,36.001,35.7832,35.8639,26200.0
2011-11-08 13:00:00,44.44,44.62,44.44,44.61,26700.0,35.8639,36.0091,35.8639,36.001,26700.0
2011-11-08 13:30:00,44.61,44.62,44.44,44.51,72600.0,36.001,36.0091,35.8639,35.9203,72600.0
2011-11-08 14:00:00,44.55,44.61,44.4,44.59,38400.0,35.9526,36.001,35.8316,35.9849,38400.0
2011-11-08 14:30:00,44.62,44.62,44.46,44.6,66000.0,36.0091,36.0091,35.88,35.993,66000.0
2011-11-08 15:00:00,44.64,44.93,44.53,44.89,92000.0,36.0253,36.2593,35.9365,36.227,92000.0
2011-11-08 15:30:00,44.9,45.06,44.78,44.8,162000.0,36.2351,36.3642,36.1382,36.1544,162000.0
2011-11-09 09:30:00,43.28,43.54,42.79,43.1,81400.0,34.9277,35.1375,34.5323,34.7825,81400.0
2011-11-09 10:00:00,43.06,43.22,42.89,43.01,47800.0,34.7502,34.8793,34.613,34.7098,47800.0
2011-11-09 10:30:00,43.01,43.22,42.7,43.03,53800.0,34.7098,34.8793,34.4596,34.726,53800.0
2011-11-09 11:00:00,43.0,43.24,42.85,43.14,107700.0,34.7017,34.8954,34.5807,34.8147,107700.0
2011-11-09 11:30:00,43.14,43.14,42.9,42.95,58000.0,34.8147,34.8147,34.621,34.6614,58000.0
2011-11-09 12:00:00,42.96,42.96,42.63,42.63,39800.0,34.6695,34.6695,34.4032,34.4032,39800.0
2011-11-09 12:30:00,42.64,42.87,42.64,42.86,35600.0,34.4112,34.5968,34.4112,34.5888,35600.0
2011-11-09 13:00:00,42.85,42.89,42.6,42.67,37100.0,34.5807,34.613,34.3789,34.4354,37100.0
2011-11-09 13:30:00,42.66,42.73,42.34,42.37,46200.0,34.4274,34.4839,34.1691,34.1933,46200.0
2011-11-09 14:00:00,42.36,42.36,41.96,42.18,51500.0,34.1853,34.1853,33.8625,34.04,51500.0
2011-11-09 14:30:00,42.17,42.26,41.96,42.14,120400.0,34.0319,34.1046,33.8625,34.0077,120400.0
2011-11-09 15:00:00,42.1,42.31,41.96,42.25,154400.0,33.9754,34.1449,33.8625,34.0965,154400.0
2011-11-09 15:30:00,42.23,42.26,41.91,42.02,210100.0,34.0803,34.1046,33.8221,33.9109,210100.0
2011-11-10 09:30:00,42.72,43.12,42.72,43.0,115400.0,34.4758,34.7986,34.4758,34.7017,115400.0
2011-11-10 10:00:00,42.99,43.14,42.82,42.93,74500.0,34.6937,34.8147,34.5565,34.6453,74500.0
2011-11-10 10:30:00,42.93,42.98,42.72,42.77,133200.0,34.6453,34.6856,34.4758,34.5161,133200.0
2011-11-10 11:00:00,42.77,43.01,42.55,42.56,157100.0,34.5161,34.7098,34.3386,34.3467,157100.0
2011-11-10 11:30:00,42.56,42.82,42.56,42.68,109600.0,34.3467,34.5565,34.3467,34.4435,109600.0
2011-11-10 12:00:00,42.7,42.79,42.57,42.57,71300.0,34.4596,34.5323,34.3547,34.3547,71300.0
2011-11-10 12:30:00,42.59,42.66,42.48,42.62,123900.0,34.3709,34.4274,34.2821,34.3951,123900.0
2011-11-10 13:00:00,42.67,43.06,42.67,42.82,43500.0,34.4354,34.7502,34.4354,34.5565,43500.0
2011-11-10 13:30:00,42.82,43.0,42.65,42.9,42800.0,34.5565,34.7017,34.4193,34.621,42800.0
2011-11-10 14:00:00,42.9,42.94,42.51,42.8,92000.0,34.621,34.6533,34.3063,34.5403,92000.0
2011-11-10 14:30:00,42.8,42.96,42.72,42.73,63400.0,34.5403,34.6695,34.4758,34.4839,63400.0
2011-11-10 15:00:00,42.73,42.97,42.63,42.9,92900.0,34.4839,34.6775,34.4032,34.621,92900.0
2011-11-10 15:30:00,42.9,42.93,42.74,42.87,230100.0,34.621,34.6453,34.4919,34.5968,230100.0
2011-11-11 09:30:00,43.51,43.95,43.46,43.81,82300.0,35.1133,35.4684,35.073,35.3554,82300.0
2011-11-11 10:00:00,43.85,44.08,43.81,44.0,206700.0,35.3877,35.5733,35.3554,35.5088,206700.0
2011-11-11 10:30:00,44.01,44.19,44.0,44.08,97900.0,35.5168,35.6621,35.5088,35.5733,97900.0
2011-11-11 11:00:00,44.07,44.09,44.0,44.06,122900.0,35.5653,35.5814,35.5088,35.5572,122900.0
2011-11-11 11:30:00,44.06,44.07,43.92,43.98,132400.0,35.5572,35.5653,35.4442,35.4926,132400.0
2011-11-11 12:00:00,43.98,44.02,43.91,43.95,166900.0,35.4926,35.5249,35.4361,35.4684,166900.0
2011-11-11 12:30:00,43.95,44.03,43.88,43.95,38400.0,35.4684,35.533,35.4119,35.4684,38400.0
2011-11-11 13:00:00,44.0,44.01,43.65,43.65,162000.0,35.5088,35.5168,35.2263,35.2263,162000.0
2011-11-11 13:30:00,43.65,43.7,43.42,43.42,109700.0,35.2263,35.2667,35.0407,35.0407,109700.0
2011-11-11 14:00:00,43.41,43.57,43.35,43.38,106000.0,35.0326,35.1617,34.9842,35.0084,106000.0
2011-11-11 14:30:00,43.41,43.55,43.21,43.47,156500.0,35.0326,35.1456,34.8712,35.081,156500.0
2011-11-11 15:00:00,43.49,43.62,43.31,43.6,295500.0,35.0972,35.2021,34.9519,35.186,295500.0
2011-11-11 15:30:00,43.63,43.71,43.33,43.47,452300.0,35.2102,35.2747,34.9681,35.081,452300.0
2011-11-14 09:30:00,43.37,43.63,43.18,43.23,63400.0,35.0003,35.2102,34.847,34.8874,63400.0
2011-11-14 10:00:00,43.23,43.48,43.18,43.43,63800.0,34.8874,35.0891,34.847,35.0488,63800.0
2011-11-14 10:30:00,43.41,43.41,42.96,43.11,23300.0,35.0326,35.0326,34.6695,34.7905,23300.0
2011-11-14 11:00:00,43.11,43.23,42.81,42.86,19100.0,34.7905,34.8874,34.5484,34.5888,19100.0
2011-11-14 11:30:00,42.89,43.06,42.66,42.71,42700.0,34.613,34.7502,34.4274,34.4677,42700.0
2011-11-14 12:00:00,42.77,42.97,42.64,42.7,30700.0,34.5161,34.6775,34.4112,34.4596,30700.0
2011-11-14 12:30:00,42.73,42.93,42.7,42.93,22900.0,34.4839,34.6453,34.4596,34.6453,22900.0
2011-11-14 13:00:00,42.94,43.1,42.86,43.08,10300.0,34.6533,34.7825,34.5888,34.7663,10300.0
2011-11-14 13:30:00,43.12,43.22,42.74,42.75,61900.0,34.7986,34.8793,34.4919,34.5,61900.0
2011-11-14 14:00:00,42.79,43.05,42.75,42.81,59700.0,34.5323,34.7421,34.5,34.5484,59700.0
2011-11-14 14:30:00,42.88,43.01,42.74,42.75,55000.0,34.6049,34.7098,34.4919,34.5,55000.0
2011-11-14 15:00:00,42.76,43.13,42.74,43.09,71000.0,34.5081,34.8067,34.4919,34.7744,71000.0
2011-11-14 15:30:00,43.09,43.32,42.94,43.06,133300.0,34.7744,34.96,34.6533,34.7502,133300.0
2011-11-15 09:30:00,42.69,43.1,42.39,42.81,75100.0,34.4516,34.7825,34.2095,34.5484,75100.0
2011-11-15 10:00:00,42.82,42.84,42.55,42.75,84300.0,34.5565,34.5726,34.3386,34.5,84300.0
2011-11-15 10:30:00,42.73,42.84,42.59,42.76,57900.0,34.4839,34.5726,34.3709,34.5081,57900.0
2011-11-15 11:00:00,42.71,42.82,42.35,42.41,39200.0,34.4677,34.5565,34.1772,34.2256,39200.0
2011-11-15 11:30:00,42.41,42.68,42.33,42.68,43700.0,34.2256,34.4435,34.161,34.4435,43700.0
2011-11-15 12:00:00,42.66,42.86,42.55,42.79,48300.0,34.4274,34.5888,34.3386,34.5323,48300.0
2011-11-15 12:30:00,42.79,43.16,42.79,43.1,56600.0,34.5323,34.8309,34.5323,34.7825,56600.0
2011-11-15 13:00:00,43.09,43.26,43.0,43.07,95800.0,34.7744,34.9116,34.7017,34.7582,95800.0
2011-11-15 13:30:00,43.08,43.19,43.04,43.12,59800.0,34.7663,34.8551,34.734,34.7986,59800.0
2011-11-15 14:00:00,43.11,43.2,42.99,43.03,106400.0,34.7905,34.8632,34.6937,34.726,106400.0
2011-11-15 14:30:00,43.03,43.13,43.02,43.09,63600.0,34.726,34.8067,34.7179,34.7744,63600.0
2011-11-15 15:00:00,43.09,43.14,42.95,43.09,100000.0,34.7744,34.8147,34.6614,34.7744,100000.0
2011-11-15 15:30:00,43.09,43.09,42.75,42.76,135700.0,34.7744,34.7744,34.5,34.5081,135700.0
2011-11-16 09:30:00,42.49,42.89,42.04,42.81,34000.0,34.2902,34.613,33.927,34.5484,34000.0
2011-11-16 10:00:00,42.81,43.0,42.61,42.88,76300.0,34.5484,34.7017,34.387,34.6049,76300.0
2011-11-16 10:30:00,42.83,43.0,42.74,42.9,30500.0,34.5646,34.7017,34.4919,34.621,30500.0
2011-11-16 11:00:00,42.88,43.0,42.84,42.85,49500.0,34.6049,34.7017,34.5726,34.5807,49500.0
2011-11-16 11:30:00,42.8,42.84,42.48,42.52,35500.0,34.5403,34.5726,34.2821,34.3144,35500.0
2011-11-16 12:00:00,42.52,42.55,42.4,42.4,75500.0,34.3144,34.3386,34.2175,34.2175,75500.0
2011-11-16 12:30:00,42.42,42.56,42.38,42.41,22100.0,34.2337,34.3467,34.2014,34.2256,22100.0
2011-11-16 13:00:00,42.43,42.64,42.37,42.64,36300.0,34.2417,34.4112,34.1933,34.4112,36300.0
2011-11-16 13:30:00,42.65,42.91,42.6,42.79,35700.0,34.4193,34.6291,34.3789,34.5323,35700.0
2011-11-16 14:00:00,42.81,42.96,42.77,42.9,48200.0,34.5484,34.6695,34.5161,34.621,48200.0
2011-11-16 14:30:00,42.91,42.96,42.51,42.53,47200.0,34.6291,34.6695,34.3063,34.3225,47200.0
2011-11-16 15:00:00,42.55,42.55,42.16,42.16,68900.0,34.3386,34.3386,34.0239,34.0239,68900.0
2011-11-16 15:30:00,42.17,42.19,41.77,41.85,188000.0,34.0319,34.0481,33.7091,33.7737,188000.0
2011-11-17 09:30:00,41.83,41.87,40.92,40.94,125700.0,33.7575,33.7898,33.0232,33.0393,125700.0
2011-11-17 10:00:00,40.91,40.95,40.37,40.49,201700.0,33.0151,33.0474,32.5793,32.6761,201700.0
2011-11-17 10:30:00,40.5,40.53,40.26,40.43,153000.0,32.6842,32.7084,32.4905,32.6277,153000.0
2011-11-17 11:00:00,40.43,40.44,40.23,40.3,107800.0,32.6277,32.6358,32.4663,32.5228,107800.0
2011-11-17 11:30:00,40.3,40.55,40.27,40.47,119500.0,32.5228,32.7246,32.4986,32.66,119500.0
2011-11-17 12:00:00,40.47,40.48,40.35,40.36,75400.0,32.66,32.6681,32.5632,32.5712,75400.0
2011-11-17 12:30:00,40.36,40.38,39.96,40.21,209300.0,32.5712,32.5874,32.2484,32.4502,209300.0
2011-11-17 13:00:00,40.23,40.55,40.03,40.53,143400.0,32.4663,32.7246,32.3049,32.7084,143400.0
2011-11-17 13:30:00,40.54,40.66,40.23,40.62,169400.0,32.7165,32.8133,32.4663,32.781,169400.0
2011-11-17 14:00:00,40.62,40.75,40.45,40.64,141700.0,32.781,32.886,32.6439,32.7972,141700.0
2011-11-17 14:30:00,40.61,40.86,40.58,40.79,117100.0,32.773,32.9747,32.7488,32.9182,117100.0
2011-11-17 15:00:00,40.8,41.14,40.77,40.97,254100.0,32.9263,33.2007,32.9021,33.0635,254100.0
2011-11-17 15:30:00,40.95,41.22,40.93,41.1,323200.0,33.0474,33.2653,33.0312,33.1684,323200.0
2011-11-18 09:30:00,41.22,41.7,40.92,41.0,206200.0,33.2653,33.6526,33.0232,33.0877,206200.0
2011-11-18 10:00:00,41.0,41.05,40.62,40.79,152800.0,33.0877,33.1281,32.781,32.9182,152800.0
2011-11-18 10:30:00,40.81,41.14,40.79,41.11,71800.0,32.9344,33.2007,32.9182,33.1765,71800.0
2011-11-18 11:00:00,41.1,41.15,40.9,40.95,58900.0,33.1684,33.2088,33.007,33.0474,58900.0
2011-11-18 11:30:00,40.96,40.97,40.76,40.78,33800.0,33.0554,33.0635,32.894,32.9102,33800.0
2011-11-18 12:00:00,40.78,40.9,40.58,40.84,110300.0,32.9102,33.007,32.7488,32.9586,110300.0
2011-11-18 12:30:00,40.84,41.01,40.84,40.98,104600.0,32.9586,33.0958,32.9586,33.0716,104600.0
2011-11-18 13:00:00,40.98,41.08,40.93,40.98,109500.0,33.0716,33.1523,33.0312,33.0716,109500.0
2011-11-18 13:30:00,40.98,41.05,40.95,40.97,48700.0,33.0716,33.1281,33.0474,33.0635,48700.0
2011-11-18 14:00:00,40.97,41.2,40.85,40.92,78200.0,33.0635,33.2491,32.9667,33.0232,78200.0
2011-11-18 14:30:00,40.93,41.09,40.83,40.88,137600.0,33.0312,33.1603,32.9505,32.9909,137600.0
2011-11-18 15:00:00,40.88,41.01,40.76,40.8,86700.0,32.9909,33.0958,32.894,32.9263,86700.0
2011-11-18 15:30:00,40.79,40.95,40.49,40.5,477400.0,32.9182,33.0474,32.6761,32.6842,477400.0
2011-11-21 09:30:00,39.83,39.99,39.6,39.84,97500.0,32.1435,32.2726,31.9579,32.1516,97500.0
2011-11-21 10:00:00,39.84,39.95,39.69,39.71,123800.0,32.1516,32.2403,32.0305,32.0467,123800.0
2011-11-21 10:30:00,39.73,39.81,39.44,39.64,160400.0,32.0628,32.1274,31.8288,31.9902,160400.0
2011-11-21 11:00:00,39.62,39.82,39.52,39.63,71300.0,31.974,32.1354,31.8933,31.9821,71300.0
2011-11-21 11:30:00,39.65,39.66,39.45,39.63,56000.0,31.9982,32.0063,31.8368,31.9821,56000.0
2011-11-21 12:00:00,39.64,39.74,39.45,39.68,73200.0,31.9902,32.0709,31.8368,32.0225,73200.0
2011-11-21 12:30:00,39.67,39.76,39.64,39.7,124600.0,32.0144,32.087,31.9902,32.0386,124600.0
2011-11-21 13:00:00,39.71,39.94,39.7,39.71,199100.0,32.0467,32.2323,32.0386,32.0467,199100.0
2011-11-21 13:30:00,39.72,39.76,39.67,39.67,68100.0,32.0547,32.087,32.0144,32.0144,68100.0
2011-11-21 14:00:00,39.66,39.98,39.65,39.73,84000.0,32.0063,32.2646,31.9982,32.0628,84000.0
2011-11-21 14:30:00,39.68,39.92,39.64,39.76,79200.0,32.0225,32.2161,31.9902,32.087,79200.0
2011-11-21 15:00:00,39.76,39.87,39.62,39.87,195900.0,32.087,32.1758,31.974,32.1758,195900.0
2011-11-21 15:30:00,39.9,39.91,39.6,39.63,339500.0,32.2,32.2081,31.9579,31.9821,339500.0
2011-11-22 09:30:00,39.48,39.96,39.41,39.76,123300.0,31.861,32.2484,31.8046,32.087,123300.0
2011-11-22 10:00:00,39.79,39.89,39.56,39.89,29800.0,32.1112,32.1919,31.9256,32.1919,29800.0
2011-11-22 10:30:00,39.89,39.9,39.51,39.57,121500.0,32.1919,32.2,31.8853,31.9337,121500.0
2011-11-22 11:00:00,39.57,39.82,39.56,39.78,61100.0,31.9337,32.1354,31.9256,32.1032,61100.0
2011-11-22 11:30:00,39.79,39.83,39.65,39.74,81000.0,32.1112,32.1435,31.9982,32.0709,81000.0
2011-11-22 12:00:00,39.77,40.13,39.77,40.01,134900.0,32.0951,32.3856,32.0951,32.2888,134900.0
2011-11-22 12:30:00,40.0,40.16,39.93,40.09,39200.0,32.2807,32.4098,32.2242,32.3533,39200.0
2011-11-22 13:00:00,40.11,40.23,39.96,40.05,39700.0,32.3695,32.4663,32.2484,32.321,39700.0
2011-11-22 13:30:00,40.05,40.16,39.85,39.85,48900.0,32.321,32.4098,32.1596,32.1596,48900.0
2011-11-22 14:00:00,39.85,40.18,39.85,40.18,100100.0,32.1596,32.426,32.1596,32.426,100100.0
2011-11-22 14:30:00,40.18,40.18,39.91,40.0,189300.0,32.426,32.426,32.2081,32.2807,189300.0
2011-11-22 15:00:00,40.0,40.02,39.84,39.97,138600.0,32.2807,32.2968,32.1516,32.2565,138600.0
2011-11-22 15:30:00,39.97,40.15,39.88,40.05,267600.0,32.2565,32.4017,32.1839,32.321,267600.0
2011-11-23 09:30:00,39.81,40.23,39.79,39.9,175800.0,32.1274,32.4663,32.1112,32.2,175800.0
2011-11-23 10:00:00,39.9,40.02,39.84,39.96,116000.0,32.2,32.2968,32.1516,32.2484,116000.0
2011-11-23 10:30:00,39.98,40.05,39.93,40.01,126800.0,32.2646,32.321,32.2242,32.2888,126800.0
2011-11-23 11:00:00,40.01,40.02,39.8,39.93,84300.0,32.2888,32.2968,32.1193,32.2242,84300.0
2011-11-23 11:30:00,39.93,40.16,39.86,40.1,205200.0,32.2242,32.4098,32.1677,32.3614,205200.0
2011-11-23 12:00:00,40.1,40.1,39.93,40.01,95800.0,32.3614,32.3614,32.2242,32.2888,95800.0
2011-11-23 12:30:00,39.99,40.15,39.97,40.07,103600.0,32.2726,32.4017,32.2565,32.3372,103600.0
2011-11-23 13:00:00,40.06,40.1,39.95,40.09,42800.0,32.3291,32.3614,32.2403,32.3533,42800.0
2011-11-23 13:30:00,40.12,40.14,39.95,40.03,51800.0,32.3775,32.3937,32.2403,32.3049,51800.0
2011-11-23 14:00:00,40.02,40.04,39.99,40.03,121500.0,32.2968,32.313,32.2726,32.3049,121500.0
2011-11-23 14:30:00,40.03,40.08,40.0,40.05,134200.0,32.3049,32.3453,32.2807,32.321,134200.0
2011-11-23 15:00:00,40.04,40.2,40.04,40.1,193100.0,32.313,32.4421,32.313,32.3614,193100.0
2011-11-23 15:30:00,40.1,40.35,40.05,40.05,172300.0,32.3614,32.5632,32.321,32.321,172300.0
2011-11-25 09:30:00,39.74,40.4,39.74,40.15,84500.0,32.0709,32.6035,32.0709,32.4017,84500.0
2011-11-25 10:00:00,40.15,40.36,40.12,40.2,68300.0,32.4017,32.5712,32.3775,32.4421,68300.0
2011-11-25 10:30:00,40.2,40.35,40.09,40.25,55500.0,32.4421,32.5632,32.3533,32.4825,55500.0
2011-11-25 11:00:00,40.22,40.27,40.16,40.18,83200.0,32.4582,32.4986,32.4098,32.426,83200.0
2011-11-25 11:30:00,40.18,40.28,40.18,40.24,111700.0,32.426,32.5067,32.426,32.4744,111700.0
2011-11-25 12:00:00,40.21,40.28,40.18,40.28,127000.0,32.4502,32.5067,32.426,32.5067,127000.0
2011-11-25 12:30:00,40.28,40.34,40.2,40.25,121300.0,32.5067,32.5551,32.4421,32.4825,121300.0
2011-11-28 09:30:00,41.62,42.02,41.48,41.69,88500.0,33.5881,33.9109,33.4751,33.6446,88500.0
2011-11-28 10:00:00,41.69,41.91,41.62,41.7,44700.0,33.6446,33.8221,33.5881,33.6526,44700.0
2011-11-28 10:30:00,41.72,41.79,41.4,41.47,61600.0,33.6688,33.7253,33.4105,33.467,61600.0
2011-11-28 11:00:00,41.44,41.57,41.32,41.44,42400.0,33.4428,33.5477,33.346,33.4428,42400.0
2011-11-28 11:30:00,41.46,41.52,41.23,41.23,54600.0,33.4589,33.5074,33.2733,33.2733,54600.0
2011-11-28 12:00:00,41.23,41.27,41.09,41.16,45100.0,33.2733,33.3056,33.1603,33.2168,45100.0
2011-11-28 12:30:00,41.15,41.29,41.1,41.14,76800.0,33.2088,33.3217,33.1684,33.2007,76800.0
2011-11-28 13:00:00,41.12,41.43,41.06,41.29,31900.0,33.1846,33.4347,33.1361,33.3217,31900.0
2011-11-28 13:30:00,41.29,41.34,41.11,41.16,54900.0,33.3217,33.3621,33.1765,33.2168,54900.0
2011-11-28 14:00:00,41.16,41.31,41.12,41.12,50100.0,33.2168,33.3379,33.1846,33.1846,50100.0
2011-11-28 14:30:00,41.12,41.14,40.93,41.05,66100.0,33.1846,33.2007,33.0312,33.1281,66100.0
2011-11-28 15:00:00,41.05,41.08,40.72,40.89,77500.0,33.1281,33.1523,32.8617,32.9989,77500.0
2011-11-28 15:30:00,40.88,41.11,40.82,41.1,171000.0,32.9909,33.1765,32.9425,33.1684,171000.0
2011-11-29 09:30:00,41.31,41.33,40.63,40.85,51400.0,33.3379,33.354,32.7891,32.9667,51400.0
2011-11-29 10:00:00,40.87,41.11,40.77,41.06,78700.0,32.9828,33.1765,32.9021,33.1361,78700.0
2011-11-29 10:30:00,41.05,41.07,40.64,40.65,62200.0,33.1281,33.1442,32.7972,32.8053,62200.0
2011-11-29 11:00:00,40.66,40.78,40.5,40.66,109100.0,32.8133,32.9102,32.6842,32.8133,109100.0
2011-11-29 11:30:00,40.66,40.88,40.5,40.62,154400.0,32.8133,32.9909,32.6842,32.781,154400.0
2011-11-29 12:00:00,40.63,40.97,40.63,40.95,31700.0,32.7891,33.0635,32.7891,33.0474,31700.0
2011-11-29 12:30:00,40.93,40.93,40.66,40.71,103700.0,33.0312,33.0312,32.8133,32.8537,103700.0
2011-11-29 13:00:00,40.71,40.71,40.51,40.61,129600.0,32.8537,32.8537,32.6923,32.773,129600.0
2011-11-29 13:30:00,40.6,40.6,40.4,40.4,222000.0,32.7649,32.7649,32.6035,32.6035,222000.0
2011-11-29 14:00:00,40.41,40.46,40.21,40.4,54700.0,32.6116,32.6519,32.4502,32.6035,54700.0
2011-11-29 14:30:00,40.4,40.51,40.37,40.43,55700.0,32.6035,32.6923,32.5793,32.6277,55700.0
2011-11-29 15:00:00,40.45,40.64,40.39,40.46,213900.0,32.6439,32.7972,32.5954,32.6519,213900.0
2011-11-29 15:30:00,40.46,40.5,40.04,40.19,253500.0,32.6519,32.6842,32.313,32.434,253500.0
2011-11-30 09:30:00,40.9,42.07,40.87,41.77,205600.0,33.1054,34.0524,33.0811,33.8096,205600.0
2011-11-30 10:00:00,41.8,41.88,41.25,41.64,96400.0,33.8339,33.8986,33.3887,33.7044,96400.0
2011-11-30 10:30:00,41.63,42.06,41.5,42.02,237700.0,33.6963,34.0443,33.5911,34.012,237700.0
2011-11-30 11:00:00,42.03,42.09,41.87,41.95,68900.0,34.0201,34.0686,33.8906,33.9553,68900.0
2011-11-30 11:30:00,41.95,42.08,41.84,41.97,56900.0,33.9553,34.0605,33.8663,33.9715,56900.0
2011-11-30 12:00:00,41.97,42.0,41.67,41.85,23500.0,33.9715,33.9958,33.7287,33.8744,23500.0
2011-11-30 12:30:00,41.86,41.91,41.77,41.84,28900.0,33.8825,33.9229,33.8096,33.8663,28900.0
2011-11-30 13:00:00,41.84,41.93,41.74,41.76,29300.0,33.8663,33.9391,33.7853,33.8015,29300.0
2011-11-30 13:30:00,41.74,41.83,41.6,41.7,38500.0,33.7853,33.8582,33.672,33.753,38500.0
2011-11-30 14:00:00,41.69,41.96,41.64,41.96,79200.0,33.7449,33.9634,33.7044,33.9634,79200.0
2011-11-30 14:30:00,41.93,41.96,41.53,41.8,60500.0,33.9391,33.9634,33.6153,33.8339,60500.0
2011-11-30 15:00:00,41.8,41.86,41.58,41.67,81200.0,33.8339,33.8825,33.6558,33.7287,81200.0
2011-11-30 15:30:00,41.67,41.94,41.57,41.9,143300.0,33.7287,33.9472,33.6477,33.9148,143300.0
2011-12-01 09:30:00,41.6,41.92,41.26,41.92,70100.0,33.672,33.931,33.3968,33.931,70100.0
2011-12-01 10:00:00,41.92,42.1,41.7,41.73,65300.0,33.931,34.0767,33.753,33.7772,65300.0
2011-12-01 10:30:00,41.74,41.74,40.35,40.85,798600.0,33.7853,33.7853,32.6602,33.0649,798600.0
2011-12-01 11:00:00,40.88,41.02,40.61,40.77,221500.0,33.0892,33.2025,32.8707,33.0002,221500.0
2011-12-01 11:30:00,40.76,40.88,40.67,40.76,166000.0,32.9921,33.0892,32.9192,32.9921,166000.0
2011-12-01 12:00:00,40.77,41.02,40.75,40.92,74200.0,33.0002,33.2025,32.984,33.1216,74200.0
2011-12-01 12:30:00,40.92,40.98,40.67,40.69,57900.0,33.1216,33.1702,32.9192,32.9354,57900.0
2011-12-01 13:00:00,40.69,40.82,40.67,40.78,45100.0,32.9354,33.0407,32.9192,33.0083,45100.0
2011-12-01 13:30:00,40.77,40.87,40.72,40.85,89800.0,33.0002,33.0811,32.9597,33.0649,89800.0
2011-12-01 14:00:00,40.86,40.87,40.7,40.78,76600.0,33.073,33.0811,32.9435,33.0083,76600.0
2011-12-01 14:30:00,40.8,40.87,40.71,40.8,87400.0,33.0245,33.0811,32.9516,33.0245,87400.0
2011-12-01 15:00:00,40.8,40.99,40.69,40.98,118100.0,33.0245,33.1783,32.9354,33.1702,118100.0
2011-12-01 15:30:00,40.99,40.99,40.76,40.84,159700.0,33.1783,33.1783,32.9921,33.0568,159700.0
2011-12-02 09:30:00,41.17,41.52,40.62,41.2,141200.0,33.324,33.6073,32.8788,33.3482,141200.0
2011-12-02 10:00:00,41.2,41.54,41.16,41.47,97700.0,33.3482,33.6234,33.3159,33.5668,97700.0
2011-12-02 10:30:00,41.48,41.92,41.45,41.89,119800.0,33.5749,33.931,33.5506,33.9067,119800.0
2011-12-02 11:00:00,41.9,41.94,41.66,41.73,66400.0,33.9148,33.9472,33.7206,33.7772,66400.0
2011-12-02 11:30:00,41.79,41.84,41.55,41.69,62400.0,33.8258,33.8663,33.6315,33.7449,62400.0
2011-12-02 12:00:00,41.69,41.97,41.61,41.9,81000.0,33.7449,33.9715,33.6801,33.9148,81000.0
2011-12-02 12:30:00,41.9,42.34,41.84,42.26,103000.0,33.9148,34.271,33.8663,34.2062,103000.0
2011-12-02 13:00:00,42.25,42.27,42.01,42.21,60400.0,34.1981,34.2143,34.0039,34.1658,60400.0
2011-12-02 13:30:00,42.2,42.24,42.03,42.14,173700.0,34.1577,34.19,34.0201,34.1091,173700.0
2011-12-02 14:00:00,42.15,42.16,41.85,41.87,56900.0,34.1172,34.1253,33.8744,33.8906,56900.0
2011-12-02 14:30:00,41.86,42.07,41.75,41.92,60100.0,33.8825,34.0524,33.7934,33.931,60100.0
2011-12-02 15:00:00,41.9,41.92,41.55,41.56,107600.0,33.9148,33.931,33.6315,33.6396,107600.0
2011-12-02 15:30:00,41.55,41.58,41.29,41.5,286000.0,33.6315,33.6558,33.4211,33.5911,286000.0
2011-12-05 09:30:00,42.11,42.65,42.03,42.63,71200.0,34.0848,34.5219,34.0201,34.5057,71200.0
2011-12-05 10:00:00,42.6,43.16,42.59,43.02,201200.0,34.4814,34.9347,34.4733,34.8214,201200.0
2011-12-05 10:30:00,43.03,43.22,42.98,43.03,143900.0,34.8295,34.9833,34.789,34.8295,143900.0
2011-12-05 11:00:00,43.03,43.18,42.97,43.06,85100.0,34.8295,34.9509,34.7809,34.8538,85100.0
2011-12-05 11:30:00,43.06,43.09,42.98,43.05,95500.0,34.8538,34.878,34.789,34.8457,95500.0
2011-12-05 12:00:00,43.05,43.05,42.96,43.0,76300.0,34.8457,34.8457,34.7728,34.8052,76300.0
2011-12-05 12:30:00,43.01,43.06,43.0,43.05,156000.0,34.8133,34.8538,34.8052,34.8457,156000.0
2011-12-05 13:00:00,43.03,43.07,43.01,43.02,135500.0,34.8295,34.8619,34.8133,34.8214,135500.0
2011-12-05 13:30:00,43.02,43.05,42.8,42.84,184600.0,34.8214,34.8457,34.6433,34.6757,184600.0
2011-12-05 14:00:00,42.84,42.88,42.57,42.59,139800.0,34.6757,34.7081,34.4571,34.4733,139800.0
2011-12-05 14:30:00,42.62,42.62,42.52,42.57,81500.0,34.4976,34.4976,34.4167,34.4571,81500.0
2011-12-05 15:00:00,42.58,42.63,42.14,42.22,154200.0,34.4652,34.5057,34.1091,34.1739,154200.0
2011-12-05 15:30:00,42.22,42.44,42.15,42.41,168400.0,34.1739,34.3519,34.1172,34.3276,168400.0
2011-12-06 09:30:00,42.56,42.56,41.95,42.14,104700.0,34.4491,34.4491,33.9553,34.1091,104700.0
2011-12-06 10:00:00,42.1,42.27,41.83,41.99,88600.0,34.0767,34.2143,33.8582,33.9877,88600.0
2011-12-06 10:30:00,41.99,42.02,41.71,41.73,68100.0,33.9877,34.012,33.761,33.7772,68100.0
2011-12-06 11:00:00,41.76,41.86,41.46,41.46,41700.0,33.8015,33.8825,33.5587,33.5587,41700.0
2011-12-06 11:30:00,41.46,41.53,41.25,41.53,62600.0,33.5587,33.6153,33.3887,33.6153,62600.0
2011-12-06 12:00:00,41.51,41.51,41.36,41.36,38100.0,33.5992,33.5992,33.4777,33.4777,38100.0
2011-12-06 12:30:00,41.37,41.53,41.29,41.34,108400.0,33.4858,33.6153,33.4211,33.4616,108400.0
2011-12-06 13:00:00,41.34,41.52,41.33,41.5,79200.0,33.4616,33.6073,33.4535,33.5911,79200.0
2011-12-06 13:30:00,41.5,41.57,41.32,41.33,117300.0,33.5911,33.6477,33.4454,33.4535,117300.0
2011-12-06 14:00:00,41.35,41.44,41.3,41.4,69000.0,33.4697,33.5425,33.4292,33.5101,69000.0
2011-12-06 14:30:00,41.41,41.59,41.39,41.57,177700.0,33.5182,33.6639,33.502,33.6477,177700.0
2011-12-06 15:00:00,41.58,41.69,41.5,41.51,116600.0,33.6558,33.7449,33.5911,33.5992,116600.0
2011-12-06 15:30:00,41.51,41.6,41.33,41.34,162200.0,33.5992,33.672,33.4535,33.4616,162200.0
2011-12-07 09:30:00,40.97,41.25,40.66,41.25,78600.0,33.1621,33.3887,32.9112,33.3887,78600.0
2011-12-07 10:00:00,41.24,41.38,41.02,41.06,56800.0,33.3806,33.4939,33.2025,33.2349,56800.0
2011-12-07 10:30:00,41.06,41.39,41.01,41.35,47400.0,33.2349,33.502,33.1944,33.4697,47400.0
2011-12-07 11:00:00,41.37,41.4,41.27,41.36,48800.0,33.4858,33.5101,33.4049,33.4777,48800.0
2011-12-07 11:30:00,41.36,41.51,41.36,41.49,54500.0,33.4777,33.5992,33.4777,33.583,54500.0
2011-12-07 12:00:00,41.49,41.65,41.36,41.61,48500.0,33.583,33.7125,33.4777,33.6801,48500.0
2011-12-07 12:30:00,41.6,41.63,41.48,41.59,22700.0,33.672,33.6963,33.5749,33.6639,22700.0
2011-12-07 13:00:00,41.58,41.61,41.38,41.38,35400.0,33.6558,33.6801,33.4939,33.4939,35400.0
2011-12-07 13:30:00,41.4,41.51,41.22,41.5,120600.0,33.5101,33.5992,33.3644,33.5911,120600.0
2011-12-07 14:00:00,41.5,41.54,41.39,41.5,66600.0,33.5911,33.6234,33.502,33.5911,66600.0
2011-12-07 14:30:00,41.5,41.54,41.34,41.46,79400.0,33.5911,33.6234,33.4616,33.5587,79400.0
2011-12-07 15:00:00,41.45,41.52,41.3,41.45,88600.0,33.5506,33.6073,33.4292,33.5506,88600.0
2011-12-07 15:30:00,41.48,41.71,41.36,41.4,213000.0,33.5749,33.761,33.4777,33.5101,213000.0
2011-12-08 09:30:00,40.9,41.43,40.7,41.14,59400.0,33.1054,33.5344,32.9435,33.2997,59400.0
2011-12-08 10:00:00,41.14,41.26,40.84,41.09,53400.0,33.2997,33.3968,33.0568,33.2592,53400.0
2011-12-08 10:30:00,41.09,41.3,40.72,40.74,73200.0,33.2592,33.4292,32.9597,32.9759,73200.0
2011-12-08 11:00:00,40.74,40.75,40.4,40.59,51000.0,32.9759,32.984,32.7007,32.8545,51000.0
2011-12-08 11:30:00,40.59,40.65,40.4,40.52,48200.0,32.8545,32.9031,32.7007,32.7978,48200.0
2011-12-08 12:00:00,40.53,40.82,40.45,40.58,31400.0,32.8059,33.0407,32.7412,32.8464,31400.0
2011-12-08 12:30:00,40.55,40.62,40.48,40.52,32300.0,32.8221,32.8788,32.7655,32.7978,32300.0
2011-12-08 13:00:00,40.51,40.51,40.2,40.34,30500.0,32.7897,32.7897,32.5388,32.6521,30500.0
2011-12-08 13:30:00,40.34,40.57,40.3,40.55,89400.0,32.6521,32.8383,32.6198,32.8221,89400.0
2011-12-08 14:00:00,40.55,40.94,40.49,40.77,165800.0,32.8221,33.1378,32.7735,33.0002,165800.0
2011-12-08 14:30:00,40.76,40.8,40.58,40.65,97500.0,32.9921,33.0245,32.8464,32.9031,97500.0
2011-12-08 15:00:00,40.65,40.77,40.55,40.7,95800.0,32.9031,33.0002,32.8221,32.9435,95800.0
2011-12-08 15:30:00,40.7,40.9,40.4,40.55,247600.0,32.9435,33.1054,32.7007,32.8221,247600.0
2011-12-09 09:30:00,40.77,41.35,40.71,40.96,70000.0,33.0002,33.4697,32.9516,33.154,70000.0
2011-12-09 10:00:00,41.0,41.24,40.67,40.79,109900.0,33.1864,33.3806,32.9192,33.0164,109900.0
2011-12-09 10:30:00,40.79,40.8,40.57,40.62,91700.0,33.0164,33.0245,32.8383,32.8788,91700.0
2011-12-09 11:00:00,40.62,40.98,40.55,40.95,86100.0,32.8788,33.1702,32.8221,33.1459,86100.0
2011-12-09 11:30:00,40.95,41.03,40.86,40.87,99900.0,33.1459,33.2106,33.073,33.0811,99900.0
2011-12-09 12:00:00,40.85,40.86,40.3,40.3,103400.0,33.0649,33.073,32.6198,32.6198,103400.0
2011-12-09 12:30:00,40.3,40.53,40.3,40.35,42100.0,32.6198,32.8059,32.6198,32.6602,42100.0
2011-12-09 13:00:00,40.36,40.4,40.1,40.26,176400.0,32.6683,32.7007,32.4579,32.5874,176400.0
2011-12-09 13:30:00,40.26,40.28,40.04,40.26,277400.0,32.5874,32.6036,32.4093,32.5874,277400.0
2011-12-09 14:00:00,40.26,40.44,40.25,40.4,95300.0,32.5874,32.7331,32.5793,32.7007,95300.0
2011-12-09 14:30:00,40.41,40.55,40.39,40.49,61800.0,32.7088,32.8221,32.6926,32.7735,61800.0
2011-12-09 15:00:00,40.51,40.55,40.3,40.3,132400.0,32.7897,32.8221,32.6198,32.6198,132400.0
2011-12-09 15:30:00,40.31,40.5,40.3,40.42,368200.0,32.6279,32.7816,32.6198,32.7169,368200.0
2011-12-12 09:30:00,40.12,40.15,39.72,39.89,50800.0,32.4741,32.4983,32.1503,32.2879,50800.0
2011-12-12 10:00:00,39.92,40.0,39.75,39.78,45800.0,32.3122,32.3769,32.1746,32.1989,45800.0
2011-12-12 10:30:00,39.79,39.81,39.42,39.48,105700.0,32.207,32.2231,31.9075,31.956,105700.0
2011-12-12 11:00:00,39.49,39.5,39.38,39.48,44700.0,31.9641,31.9722,31.8751,31.956,44700.0
2011-12-12 11:30:00,39.48,39.5,39.18,39.35,49900.0,31.956,31.9722,31.7132,31.8508,49900.0
2011-12-12 12:00:00,39.37,39.38,39.09,39.23,76700.0,31.867,31.8751,31.6404,31.7537,76700.0
2011-12-12 12:30:00,39.25,39.4,39.2,39.27,61000.0,31.7699,31.8913,31.7294,31.7861,61000.0
2011-12-12 13:00:00,39.3,39.3,39.06,39.21,57000.0,31.8103,31.8103,31.6161,31.7375,57000.0
2011-12-12 13:30:00,39.21,39.24,39.09,39.17,75300.0,31.7375,31.7618,31.6404,31.7051,75300.0
2011-12-12 14:00:00,39.16,39.3,39.07,39.26,68200.0,31.697,31.8103,31.6242,31.778,68200.0
2011-12-12 14:30:00,39.27,39.3,39.2,39.22,75400.0,31.7861,31.8103,31.7294,31.7456,75400.0
2011-12-12 15:00:00,39.24,39.31,39.17,39.25,128400.0,31.7618,31.8184,31.7051,31.7699,128400.0
2011-12-12 15:30:00,39.25,39.44,39.24,39.37,211600.0,31.7699,31.9237,31.7618,31.867,211600.0
2011-12-13 09:30:00,39.48,39.59,38.94,38.94,161000.0,31.956,32.0451,31.5189,31.5189,161000.0
2011-12-13 10:00:00,38.98,39.02,38.76,38.76,213200.0,31.5513,31.5837,31.3732,31.3732,213200.0
2011-12-13 10:30:00,38.77,38.79,38.27,38.42,191700.0,31.3813,31.3975,30.9766,31.098,191700.0
2011-12-13 11:00:00,38.43,38.43,38.01,38.33,125500.0,31.1061,31.1061,30.7662,31.0252,125500.0
2011-12-13 11:30:00,38.32,38.34,38.14,38.22,103300.0,31.0171,31.0333,30.8714,30.9362,103300.0
2011-12-13 12:00:00,38.23,38.26,38.15,38.18,134800.0,30.9443,30.9685,30.8795,30.9038,134800.0
2011-12-13 12:30:00,38.19,38.2,37.96,38.06,133600.0,30.9119,30.92,30.7257,30.8066,133600.0
2011-12-13 13:00:00,38.05,38.25,38.0,38.1,186600.0,30.7986,30.9604,30.7581,30.839,186600.0
2011-12-13 13:30:00,38.1,38.21,38.02,38.09,73900.0,30.839,30.9281,30.7743,30.8309,73900.0
2011-12-13 14:00:00,38.11,38.12,37.7,37.83,378200.0,30.8471,30.8552,30.5153,30.6205,378200.0
2011-12-13 14:30:00,37.85,37.85,37.0,37.18,438900.0,30.6367,30.6367,29.9487,30.0944,438900.0
2011-12-13 15:00:00,37.17,37.19,36.06,36.11,613400.0,30.0863,30.1025,29.1878,29.2283,613400.0
2011-12-13 15:30:00,36.11,37.0,36.1,36.8,898000.0,29.2283,29.9487,29.2202,29.7868,898000.0
2011-12-14 09:30:00,36.79,36.79,36.08,36.26,200400.0,29.7787,29.7787,29.204,29.3497,200400.0
2011-12-14 10:00:00,36.25,36.25,35.6,35.86,246800.0,29.3416,29.3416,28.8155,29.0259,246800.0
2011-12-14 10:30:00,35.86,36.07,35.73,35.73,212900.0,29.0259,29.1959,28.9207,28.9207,212900.0
2011-12-14 11:00:00,35.76,36.01,35.62,35.82,177600.0,28.945,29.1473,28.8317,28.9935,177600.0
2011-12-14 11:30:00,35.83,36.01,35.7,35.9,144000.0,29.0016,29.1473,28.8964,29.0583,144000.0
2011-12-14 12:00:00,35.89,36.13,35.86,36.06,91200.0,29.0502,29.2445,29.0259,29.1878,91200.0
2011-12-14 12:30:00,36.06,36.19,36.06,36.15,127600.0,29.1878,29.293,29.1878,29.2607,127600.0
2011-12-14 13:00:00,36.15,36.68,36.09,36.66,134800.0,29.2607,29.6896,29.2121,29.6735,134800.0
2011-12-14 13:30:00,36.68,36.72,36.5,36.6,71500.0,29.6896,29.722,29.5439,29.6249,71500.0
2011-12-14 14:00:00,36.61,36.62,36.42,36.55,105600.0,29.633,29.6411,29.4792,29.5844,105600.0
2011-12-14 14:30:00,36.55,36.57,36.05,36.1,158200.0,29.5844,29.6006,29.1797,29.2202,158200.0
2011-12-14 15:00:00,36.07,36.49,36.06,36.25,230300.0,29.1959,29.5359,29.1878,29.3416,230300.0
2011-12-14 15:30:00,36.25,36.27,35.97,36.07,291400.0,29.3416,29.3578,29.115,29.1959,291400.0
2011-12-15 09:30:00,36.29,36.48,36.01,36.25,154300.0,29.374,29.5278,29.1473,29.3416,154300.0
2011-12-15 10:00:00,36.22,36.44,36.18,36.29,82700.0,29.3173,29.4954,29.2849,29.374,82700.0
2011-12-15 10:30:00,36.28,36.52,36.27,36.39,91800.0,29.3659,29.5601,29.3578,29.4549,91800.0
2011-12-15 11:00:00,36.45,36.66,36.38,36.62,112200.0,29.5035,29.6735,29.4468,29.6411,112200.0
2011-12-15 11:30:00,36.66,36.7,36.47,36.55,122900.0,29.6735,29.7058,29.5197,29.5844,122900.0
2011-12-15 12:00:00,36.56,36.66,36.51,36.52,127700.0,29.5925,29.6735,29.552,29.5601,127700.0
2011-12-15 12:30:00,36.54,36.54,36.27,36.31,81200.0,29.5763,29.5763,29.3578,29.3902,81200.0
2011-12-15 13:00:00,36.29,36.39,36.08,36.17,165000.0,29.374,29.4549,29.204,29.2768,165000.0
2011-12-15 13:30:00,36.2,36.38,36.02,36.13,89300.0,29.3011,29.4468,29.1554,29.2445,89300.0
2011-12-15 14:00:00,36.11,36.32,36.11,36.16,53600.0,29.2283,29.3983,29.2283,29.2687,53600.0
2011-12-15 14:30:00,36.15,36.36,36.05,36.26,293100.0,29.2607,29.4306,29.1797,29.3497,293100.0
2011-12-15 15:00:00,36.26,36.36,36.25,36.29,148700.0,29.3497,29.4306,29.3416,29.374,148700.0
2011-12-15 15:30:00,36.29,36.35,36.13,36.25,499300.0,29.374,29.4225,29.2445,29.3416,499300.0
2011-12-16 09:30:00,36.6,36.9,36.57,36.79,98100.0,29.6249,29.8677,29.6006,29.7787,98100.0
2011-12-16 10:00:00,36.83,37.02,36.75,36.75,49300.0,29.8111,29.9648,29.7463,29.7463,49300.0
2011-12-16 10:30:00,36.73,36.87,36.72,36.78,36900.0,29.7301,29.8434,29.722,29.7706,36900.0
2011-12-16 11:00:00,36.79,36.84,36.68,36.83,44800.0,29.7787,29.8192,29.6896,29.8111,44800.0
2011-12-16 11:30:00,36.83,36.83,36.57,36.57,33300.0,29.8111,29.8111,29.6006,29.6006,33300.0
2011-12-16 12:00:00,36.57,36.64,36.44,36.55,40900.0,29.6006,29.6573,29.4954,29.5844,40900.0
2011-12-16 12:30:00,36.55,36.59,36.36,36.5,54800.0,29.5844,29.6168,29.4306,29.5439,54800.0
2011-12-16 13:00:00,36.48,36.66,36.47,36.64,66400.0,29.5278,29.6735,29.5197,29.6573,66400.0
2011-12-16 13:30:00,36.63,36.67,36.44,36.44,72700.0,29.6492,29.6816,29.4954,29.4954,72700.0
2011-12-16 14:00:00,36.49,36.59,36.41,36.42,34400.0,29.5359,29.6168,29.4711,29.4792,34400.0
2011-12-16 14:30:00,36.42,36.51,36.33,36.37,72100.0,29.4792,29.552,29.4063,29.4387,72100.0
2011-12-16 15:00:00,36.38,36.62,36.37,36.55,130300.0,29.4468,29.6411,29.4387,29.5844,130300.0
2011-12-16 15:30:00,36.52,36.73,36.48,36.66,247500.0,29.5601,29.7301,29.5278,29.6735,247500.0
2011-12-19 09:30:00,36.72,37.03,36.68,36.92,106200.0,29.722,29.9729,29.6896,29.8839,106200.0
2011-12-19 10:00:00,36.9,36.9,36.59,36.66,32500.0,29.8677,29.8677,29.6168,29.6735,32500.0
2011-12-19 10:30:00,36.65,36.83,36.45,36.49,95000.0,29.6654,29.8111,29.5035,29.5359,95000.0
2011-12-19 11:00:00,36.45,36.46,36.1,36.41,42300.0,29.5035,29.5116,29.2202,29.4711,42300.0
2011-12-19 11:30:00,36.39,36.41,36.07,36.33,61500.0,29.4549,29.4711,29.1959,29.4063,61500.0
2011-12-19 12:00:00,36.32,36.39,36.25,36.33,21500.0,29.3983,29.4549,29.3416,29.4063,21500.0
2011-12-19 12:30:00,36.32,36.38,36.2,36.38,29900.0,29.3983,29.4468,29.3011,29.4468,29900.0
2011-12-19 13:00:00,36.41,36.44,36.28,36.4,28600.0,29.4711,29.4954,29.3659,29.463,28600.0
2011-12-19 13:30:00,36.41,36.53,36.34,36.48,42700.0,29.4711,29.5682,29.4144,29.5278,42700.0
2011-12-19 14:00:00,36.48,36.55,36.44,36.51,76100.0,29.5278,29.5844,29.4954,29.552,76100.0
2011-12-19 14:30:00,36.52,36.6,36.47,36.55,70200.0,29.5601,29.6249,29.5197,29.5844,70200.0
2011-12-19 15:00:00,36.54,36.54,36.18,36.18,136900.0,29.5763,29.5763,29.2849,29.2849,136900.0
2011-12-19 15:30:00,36.18,36.31,35.97,36.22,500100.0,29.2849,29.3902,29.115,29.3173,500100.0
2011-12-20 09:30:00,36.9,37.15,36.63,36.81,74900.0,29.8677,30.0701,29.6492,29.7949,74900.0
2011-12-20 10:00:00,36.82,36.86,36.69,36.81,99200.0,29.803,29.8353,29.6977,29.7949,99200.0
2011-12-20 10:30:00,36.83,36.96,36.7,36.79,59200.0,29.8111,29.9163,29.7058,29.7787,59200.0
2011-12-20 11:00:00,36.78,36.93,36.71,36.87,131900.0,29.7706,29.892,29.7139,29.8434,131900.0
2011-12-20 11:30:00,36.89,36.92,36.75,36.77,51800.0,29.8596,29.8839,29.7463,29.7625,51800.0
2011-12-20 12:00:00,36.75,36.95,36.66,36.95,51600.0,29.7463,29.9082,29.6735,29.9082,51600.0
2011-12-20 12:30:00,36.93,37.23,36.81,37.19,166000.0,29.892,30.1348,29.7949,30.1025,166000.0
2011-12-20 13:00:00,37.18,37.28,37.05,37.07,99200.0,30.0944,30.1753,29.9891,30.0053,99200.0
2011-12-20 13:30:00,37.07,37.1,37.0,37.0,43000.0,30.0053,30.0296,29.9487,29.9487,43000.0
2011-12-20 14:00:00,37.01,37.02,36.93,36.95,118600.0,29.9568,29.9648,29.892,29.9082,118600.0
2011-12-20 14:30:00,36.95,37.04,36.9,36.92,126800.0,29.9082,29.981,29.8677,29.8839,126800.0
2011-12-20 15:00:00,36.9,37.03,36.88,37.02,167400.0,29.8677,29.9729,29.8515,29.9648,167400.0
2011-12-20 15:30:00,37.01,37.06,36.82,36.93,409400.0,29.9568,29.9972,29.803,29.892,409400.0
2011-12-21 09:30:00,37.16,37.16,36.51,37.0,82400.0,30.0782,30.0782,29.552,29.9487,82400.0
2011-12-21 10:00:00,36.96,37.41,36.92,37.34,116900.0,29.9163,30.2805,29.8839,30.2239,116900.0
2011-12-21 10:30:00,37.31,37.73,37.27,37.28,140400.0,30.1996,30.5395,30.1672,30.1753,140400.0
2011-12-21 11:00:00,37.28,37.47,37.03,37.09,127600.0,30.1753,30.3291,29.9729,30.0215,127600.0
2011-12-21 11:30:00,37.08,37.42,37.07,37.39,59000.0,30.0134,30.2886,30.0053,30.2643,59000.0
2011-12-21 12:00:00,37.39,37.55,37.19,37.35,129300.0,30.2643,30.3938,30.1025,30.232,129300.0
2011-12-21 12:30:00,37.34,37.6,37.2,37.56,82600.0,30.2239,30.4343,30.1105,30.4019,82600.0
2011-12-21 13:00:00,37.59,38.0,37.57,37.85,120800.0,30.4262,30.7581,30.41,30.6367,120800.0
2011-12-21 13:30:00,37.86,38.11,37.77,38.11,65300.0,30.6448,30.8471,30.5719,30.8471,65300.0
2011-12-21 14:00:00,38.09,38.1,37.83,37.86,41100.0,30.8309,30.839,30.6205,30.6448,41100.0
2011-12-21 14:30:00,37.86,37.97,37.78,37.95,59000.0,30.6448,30.7338,30.58,30.7176,59000.0
2011-12-21 15:00:00,37.95,37.95,37.78,37.86,94800.0,30.7176,30.7176,30.58,30.6448,94800.0
2011-12-21 15:30:00,37.87,38.0,37.61,37.92,241700.0,30.6529,30.7581,30.4424,30.6933,241700.0
2011-12-22 09:30:00,38.1,38.99,38.05,38.96,108800.0,30.839,31.5594,30.7986,31.5351,108800.0
2011-12-22 10:00:00,38.97,39.04,38.69,38.95,127800.0,31.5432,31.5999,31.3166,31.527,127800.0
2011-12-22 10:30:00,38.95,39.05,38.76,38.89,93900.0,31.527,31.608,31.3732,31.4785,93900.0
2011-12-22 11:00:00,38.93,38.97,38.73,38.76,87000.0,31.5108,31.5432,31.349,31.3732,87000.0
2011-12-22 11:30:00,38.76,38.92,38.64,38.91,67300.0,31.3732,31.5028,31.2761,31.4947,67300.0
2011-12-22 12:00:00,38.92,39.3,38.91,39.3,47000.0,31.5028,31.8103,31.4947,31.8103,47000.0
2011-12-22 12:30:00,39.29,39.59,39.26,39.52,132400.0,31.8022,32.0451,31.778,31.9884,132400.0
2011-12-22 13:00:00,39.53,39.79,39.49,39.77,115200.0,31.9965,32.207,31.9641,32.1908,115200.0
2011-12-22 13:30:00,39.77,39.9,39.65,39.81,122900.0,32.1908,32.296,32.0936,32.2231,122900.0
2011-12-22 14:00:00,39.82,39.84,39.76,39.83,92400.0,32.2312,32.2474,32.1827,32.2393,92400.0
2011-12-22 14:30:00,39.83,39.93,39.74,39.84,178600.0,32.2393,32.3203,32.1665,32.2474,178600.0
2011-12-22 15:00:00,39.83,39.84,39.72,39.73,232500.0,32.2393,32.2474,32.1503,32.1584,232500.0
2011-12-22 15:30:00,39.72,39.73,39.25,39.44,251500.0,32.1503,32.1584,31.7699,31.9237,251500.0
2011-12-23 09:30:00,39.51,39.69,39.4,39.6,116900.0,31.9803,32.126,31.8913,32.0532,116900.0
2011-12-23 10:00:00,39.58,39.78,39.48,39.76,160500.0,32.037,32.1989,31.956,32.1827,160500.0
2011-12-23 10:30:00,39.76,39.94,39.74,39.94,82500.0,32.1827,32.3284,32.1665,32.3284,82500.0
2011-12-23 11:00:00,39.96,40.29,39.95,40.27,56900.0,32.3446,32.6117,32.3365,32.5955,56900.0
2011-12-23 11:30:00,40.27,40.51,40.26,40.45,87900.0,32.5955,32.7897,32.5874,32.7412,87900.0
2011-12-23 12:00:00,40.45,40.66,40.43,40.6,80300.0,32.7412,32.9112,32.725,32.8626,80300.0
2011-12-23 12:30:00,40.59,40.68,40.5,40.56,54400.0,32.8545,32.9273,32.7816,32.8302,54400.0
2011-12-23 13:00:00,40.57,40.58,40.48,40.48,42900.0,32.8383,32.8464,32.7655,32.7655,42900.0
2011-12-23 13:30:00,40.47,40.57,40.37,40.55,57700.0,32.7574,32.8383,32.6764,32.8221,57700.0
2011-12-23 14:00:00,40.55,40.55,40.47,40.51,34200.0,32.8221,32.8221,32.7574,32.7897,34200.0
2011-12-23 14:30:00,40.52,40.59,40.45,40.48,65100.0,32.7978,32.8545,32.7412,32.7655,65100.0
2011-12-23 15:00:00,40.48,40.49,40.26,40.4,77100.0,32.7655,32.7735,32.5874,32.7007,77100.0
2011-12-23 15:30:00,40.4,40.59,40.37,40.59,166300.0,32.7007,32.8545,32.6764,32.8545,166300.0
2011-12-27 09:30:00,40.49,40.52,40.03,40.49,69100.0,32.7735,32.7978,32.4012,32.7735,69100.0
2011-12-27 10:00:00,40.49,40.58,40.25,40.36,57000.0,32.7735,32.8464,32.5793,32.6683,57000.0
2011-12-27 10:30:00,40.37,40.37,40.0,40.01,82600.0,32.6764,32.6764,32.3769,32.385,82600.0
2011-12-27 11:00:00,40.0,40.0,39.82,39.85,115500.0,32.3769,32.3769,32.2312,32.2555,115500.0
2011-12-27 11:30:00,39.88,39.89,39.71,39.8,30200.0,32.2798,32.2879,32.1422,32.215,30200.0
2011-12-27 12:00:00,39.83,39.91,39.75,39.85,42900.0,32.2393,32.3041,32.1746,32.2555,42900.0
2011-12-27 12:30:00,39.89,40.07,39.85,40.04,31800.0,32.2879,32.4336,32.2555,32.4093,31800.0
2011-12-27 13:00:00,40.05,40.14,39.99,40.04,41500.0,32.4174,32.4903,32.3688,32.4093,41500.0
2011-12-27 13:30:00,40.01,40.15,39.98,39.99,49400.0,32.385,32.4983,32.3607,32.3688,49400.0
2011-12-27 14:00:00,39.99,40.09,39.97,40.01,37400.0,32.3688,32.4498,32.3526,32.385,37400.0
2011-12-27 14:30:00,40.0,40.05,39.85,39.91,53100.0,32.3769,32.4174,32.2555,32.3041,53100.0
2011-12-27 15:00:00,39.93,40.1,39.89,40.09,72300.0,32.3203,32.4579,32.2879,32.4498,72300.0
2011-12-27 15:30:00,40.08,40.1,39.99,40.02,146500.0,32.4417,32.4579,32.3688,32.3931,146500.0
2011-12-28 09:30:00,39.96,40.23,39.88,39.97,127200.0,32.3446,32.5631,32.2798,32.3526,127200.0
2011-12-28 10:00:00,39.99,40.09,39.9,40.0,161200.0,32.3688,32.4498,32.296,32.3769,161200.0
2011-12-28 10:30:00,40.01,40.01,39.74,39.82,67100.0,32.385,32.385,32.1665,32.2312,67100.0
2011-12-28 11:00:00,39.82,39.88,39.73,39.78,82000.0,32.2312,32.2798,32.1584,32.1989,82000.0
2011-12-28 11:30:00,39.76,39.8,39.38,39.76,66400.0,32.1827,32.215,31.8751,32.1827,66400.0
2011-12-28 12:00:00,39.79,39.79,39.53,39.71,51900.0,32.207,32.207,31.9965,32.1422,51900.0
2011-12-28 12:30:00,39.7,39.77,39.62,39.73,176000.0,32.1341,32.1908,32.0694,32.1584,176000.0
2011-12-28 13:00:00,39.75,39.77,39.67,39.71,29900.0,32.1746,32.1908,32.1098,32.1422,29900.0
2011-12-28 13:30:00,39.72,39.8,39.68,39.74,41700.0,32.1503,32.215,32.1179,32.1665,41700.0
2011-12-28 14:00:00,39.75,39.8,39.69,39.75,67100.0,32.1746,32.215,32.126,32.1746,67100.0
2011-12-28 14:30:00,39.77,39.81,39.71,39.74,95600.0,32.1908,32.2231,32.1422,32.1665,95600.0
2011-12-28 15:00:00,39.75,39.81,39.65,39.68,110300.0,32.1746,32.2231,32.0936,32.1179,110300.0
2011-12-28 15:30:00,39.68,39.73,39.56,39.69,153200.0,32.1179,32.1584,32.0208,32.126,153200.0
2011-12-29 09:30:00,39.72,39.83,39.51,39.62,93200.0,32.1503,32.2393,31.9803,32.0694,93200.0
2011-12-29 10:00:00,39.64,39.79,39.56,39.75,74500.0,32.0855,32.207,32.0208,32.1746,74500.0
2011-12-29 10:30:00,39.75,39.88,39.73,39.74,42000.0,32.1746,32.2798,32.1584,32.1665,42000.0
2011-12-29 11:00:00,39.75,39.85,39.67,39.81,53600.0,32.1746,32.2555,32.1098,32.2231,53600.0
2011-12-29 11:30:00,39.81,39.97,39.8,39.95,31300.0,32.2231,32.3526,32.215,32.3365,31300.0
2011-12-29 12:00:00,39.96,39.97,39.84,39.89,22300.0,32.3446,32.3526,32.2474,32.2879,22300.0
2011-12-29 12:30:00,39.89,39.91,39.77,39.81,10400.0,32.2879,32.3041,32.1908,32.2231,10400.0
2011-12-29 13:00:00,39.82,39.94,39.77,39.9,13200.0,32.2312,32.3284,32.1908,32.296,13200.0
2011-12-29 13:30:00,39.89,39.92,39.76,39.87,21000.0,32.2879,32.3122,32.1827,32.2717,21000.0
2011-12-29 14:00:00,39.87,39.92,39.74,39.76,17600.0,32.2717,32.3122,32.1665,32.1827,17600.0
2011-12-29 14:30:00,39.75,39.78,39.66,39.73,40300.0,32.1746,32.1989,32.1017,32.1584,40300.0
2011-12-29 15:00:00,39.72,39.81,39.7,39.7,37400.0,32.1503,32.2231,32.1341,32.1341,37400.0
2011-12-29 15:30:00,39.69,39.77,39.65,39.77,73200.0,32.126,32.1908,32.0936,32.1908,73200.0
2011-12-30 09:30:00,39.59,39.77,39.48,39.63,110600.0,32.0451,32.1908,31.956,32.0774,110600.0
2011-12-30 10:00:00,39.64,39.82,39.58,39.6,48800.0,32.0855,32.2312,32.037,32.0532,48800.0
2011-12-30 10:30:00,39.61,39.79,39.52,39.78,45100.0,32.0613,32.207,31.9884,32.1989,45100.0
2011-12-30 11:00:00,39.77,39.91,39.71,39.71,38300.0,32.1908,32.3041,32.1422,32.1422,38300.0
2011-12-30 11:30:00,39.73,39.88,39.72,39.74,68200.0,32.1584,32.2798,32.1503,32.1665,68200.0
2011-12-30 12:00:00,39.74,39.84,39.68,39.78,36800.0,32.1665,32.2474,32.1179,32.1989,36800.0
2011-12-30 12:30:00,39.76,40.14,39.74,39.92,66700.0,32.1827,32.4903,32.1665,32.3122,66700.0
2011-12-30 13:00:00,39.92,40.01,39.87,39.92,15400.0,32.3122,32.385,32.2717,32.3122,15400.0
2011-12-30 13:30:00,39.95,40.07,39.93,40.07,13600.0,32.3365,32.4336,32.3203,32.4336,13600.0
2011-12-30 14:00:00,40.05,40.05,39.7,39.8,13800.0,32.4174,32.4174,32.1341,32.215,13800.0
2011-12-30 14:30:00,39.79,39.86,39.77,39.82,18500.0,32.207,32.2636,32.1908,32.2312,18500.0
2011-12-30 15:00:00,39.81,39.91,39.81,39.86,35300.0,32.2231,32.3041,32.2231,32.2636,35300.0
2011-12-30 15:30:00,39.86,39.97,39.8,39.8,61500.0,32.2636,32.3526,32.215,32.215,61500.0
2012-01-03 09:30:00,40.65,40.92,40.37,40.79,114500.0,32.9031,33.1216,32.6764,33.0164,114500.0
2012-01-03 10:00:00,40.8,40.96,40.79,40.86,144900.0,33.0245,33.154,33.0164,33.073,144900.0
2012-01-03 10:30:00,40.83,41.1,40.81,41.09,108100.0,33.0488,33.2673,33.0326,33.2592,108100.0
2012-01-03 11:00:00,41.07,41.19,41.04,41.17,141600.0,33.243,33.3401,33.2187,33.324,141600.0
2012-01-03 11:30:00,41.16,41.28,41.07,41.19,89600.0,33.3159,33.413,33.243,33.3401,89600.0
2012-01-03 12:00:00,41.19,41.21,41.12,41.19,98400.0,33.3401,33.3563,33.2835,33.3401,98400.0
2012-01-03 12:30:00,41.19,41.21,40.73,40.86,58200.0,33.3401,33.3563,32.9678,33.073,58200.0
2012-01-03 13:00:00,40.85,40.98,40.71,40.79,55000.0,33.0649,33.1702,32.9516,33.0164,55000.0
2012-01-03 13:30:00,40.79,40.9,40.7,40.76,70500.0,33.0164,33.1054,32.9435,32.9921,70500.0
2012-01-03 14:00:00,40.76,40.9,40.7,40.9,76700.0,32.9921,33.1054,32.9435,33.1054,76700.0
2012-01-03 14:30:00,40.92,40.93,40.66,40.7,134800.0,33.1216,33.1297,32.9112,32.9435,134800.0
2012-01-03 15:00:00,40.72,40.81,40.67,40.77,146300.0,32.9597,33.0326,32.9192,33.0002,146300.0
2012-01-03 15:30:00,40.78,40.92,40.68,40.73,174200.0,33.0083,33.1216,32.9273,32.9678,174200.0
2012-01-04 09:30:00,40.71,41.64,40.71,41.45,172700.0,32.9516,33.7044,32.9516,33.5506,172700.0
2012-01-04 10:00:00,41.46,41.5,40.96,41.1,108000.0,33.5587,33.5911,33.154,33.2673,108000.0
2012-01-04 10:30:00,41.07,41.09,40.86,41.06,113400.0,33.243,33.2592,33.073,33.2349,113400.0
2012-01-04 11:00:00,41.06,41.34,40.97,41.34,262100.0,33.2349,33.4616,33.1621,33.4616,262100.0
2012-01-04 11:30:00,41.34,41.38,41.09,41.09,63800.0,33.4616,33.4939,33.2592,33.2592,63800.0
2012-01-04 12:00:00,41.1,41.31,41.1,41.22,46900.0,33.2673,33.4373,33.2673,33.3644,46900.0
2012-01-04 12:30:00,41.24,41.25,41.12,41.17,46200.0,33.3806,33.3887,33.2835,33.324,46200.0
2012-01-04 13:00:00,41.18,41.38,41.15,41.35,60000.0,33.3321,33.4939,33.3078,33.4697,60000.0
2012-01-04 13:30:00,41.35,41.35,41.25,41.25,71300.0,33.4697,33.4697,33.3887,33.3887,71300.0
2012-01-04 14:00:00,41.25,41.27,41.12,41.19,123300.0,33.3887,33.4049,33.2835,33.3401,123300.0
2012-01-04 14:30:00,41.19,41.27,41.11,41.18,76700.0,33.3401,33.4049,33.2754,33.3321,76700.0
2012-01-04 15:00:00,41.18,41.28,41.11,41.13,135700.0,33.3321,33.413,33.2754,33.2916,135700.0
2012-01-04 15:30:00,41.13,41.15,41.0,41.06,240300.0,33.2916,33.3078,33.1864,33.2349,240300.0
2012-01-05 09:30:00,40.79,41.15,40.6,41.09,261600.0,33.0164,33.3078,32.8626,33.2592,261600.0
2012-01-05 10:00:00,41.07,41.16,40.82,40.96,77800.0,33.243,33.3159,33.0407,33.154,77800.0
2012-01-05 10:30:00,40.97,41.02,40.86,40.95,48700.0,33.1621,33.2025,33.073,33.1459,48700.0
2012-01-05 11:00:00,40.93,40.97,40.82,40.88,76600.0,33.1297,33.1621,33.0407,33.0892,76600.0
2012-01-05 11:30:00,40.86,41.02,40.86,40.98,68300.0,33.073,33.2025,33.073,33.1702,68300.0
2012-01-05 12:00:00,40.95,41.08,40.92,41.02,83200.0,33.1459,33.2511,33.1216,33.2025,83200.0
2012-01-05 12:30:00,41.02,41.27,41.02,41.27,63700.0,33.2025,33.4049,33.2025,33.4049,63700.0
2012-01-05 13:00:00,41.25,41.71,41.25,41.71,181300.0,33.3887,33.761,33.3887,33.761,181300.0
2012-01-05 13:30:00,41.71,41.86,41.65,41.7,91900.0,33.761,33.8825,33.7125,33.753,91900.0
2012-01-05 14:00:00,41.71,41.75,41.53,41.62,221700.0,33.761,33.7934,33.6153,33.6882,221700.0
2012-01-05 14:30:00,41.63,41.93,41.63,41.88,121800.0,33.6963,33.9391,33.6963,33.8986,121800.0
2012-01-05 15:00:00,41.88,41.92,41.69,41.74,106200.0,33.8986,33.931,33.7449,33.7853,106200.0
2012-01-05 15:30:00,41.72,42.1,41.71,42.0,277500.0,33.7691,34.0767,33.761,33.9958,277500.0
2012-01-06 09:30:00,41.84,42.08,41.55,41.93,200600.0,33.8663,34.0605,33.6315,33.9391,200600.0
2012-01-06 10:00:00,41.93,42.45,41.82,42.45,118200.0,33.9391,34.36,33.8501,34.36,118200.0
2012-01-06 10:30:00,42.45,42.55,42.28,42.55,67600.0,34.36,34.441,34.2224,34.441,67600.0
2012-01-06 11:00:00,42.54,42.67,42.39,42.66,125400.0,34.4329,34.5381,34.3115,34.53,125400.0
2012-01-06 11:30:00,42.65,42.93,42.64,42.85,84700.0,34.5219,34.7485,34.5138,34.6838,84700.0
2012-01-06 12:00:00,42.85,42.87,42.65,42.73,93200.0,34.6838,34.7,34.5219,34.5867,93200.0
2012-01-06 12:30:00,42.72,42.73,42.4,42.5,59300.0,34.5786,34.5867,34.3195,34.4005,59300.0
2012-01-06 13:00:00,42.5,42.64,42.46,42.52,42800.0,34.4005,34.5138,34.3681,34.4167,42800.0
2012-01-06 13:30:00,42.53,42.64,42.46,42.48,122600.0,34.4248,34.5138,34.3681,34.3843,122600.0
2012-01-06 14:00:00,42.48,42.57,42.34,42.38,58000.0,34.3843,34.4571,34.271,34.3034,58000.0
2012-01-06 14:30:00,42.39,42.56,42.37,42.51,122100.0,34.3115,34.4491,34.2953,34.4086,122100.0
2012-01-06 15:00:00,42.51,42.58,42.49,42.51,74600.0,34.4086,34.4652,34.3924,34.4086,74600.0
2012-01-06 15:30:00,42.49,42.7,42.36,42.48,179900.0,34.3924,34.5624,34.2872,34.3843,179900.0
2012-01-09 09:30:00,42.77,42.77,41.76,41.77,149600.0,34.619,34.619,33.8015,33.8096,149600.0
2012-01-09 10:00:00,41.77,41.78,41.57,41.66,169900.0,33.8096,33.8177,33.6477,33.7206,169900.0
2012-01-09 10:30:00,41.65,41.86,41.37,41.61,164200.0,33.7125,33.8825,33.4858,33.6801,164200.0
2012-01-09 11:00:00,41.61,41.74,41.54,41.72,118900.0,33.6801,33.7853,33.6234,33.7691,118900.0
2012-01-09 11:30:00,41.72,41.76,41.34,41.34,124700.0,33.7691,33.8015,33.4616,33.4616,124700.0
2012-01-09 12:00:00,41.33,41.52,41.28,41.37,86600.0,33.4535,33.6073,33.413,33.4858,86600.0
2012-01-09 12:30:00,41.4,41.54,41.19,41.19,102100.0,33.5101,33.6234,33.3401,33.3401,102100.0
2012-01-09 13:00:00,41.2,41.41,41.2,41.36,38900.0,33.3482,33.5182,33.3482,33.4777,38900.0
2012-01-09 13:30:00,41.36,41.44,41.14,41.21,72900.0,33.4777,33.5425,33.2997,33.3563,72900.0
2012-01-09 14:00:00,41.2,41.3,41.13,41.16,121600.0,33.3482,33.4292,33.2916,33.3159,121600.0
2012-01-09 14:30:00,41.17,41.25,40.5,40.74,252200.0,33.324,33.3887,32.7816,32.9759,252200.0
2012-01-09 15:00:00,40.74,41.13,40.57,41.07,219900.0,32.9759,33.2916,32.8383,33.243,219900.0
2012-01-09 15:30:00,41.07,41.09,40.86,40.92,303200.0,33.243,33.2592,33.073,33.1216,303200.0
2012-01-10 09:30:00,41.22,41.46,40.84,40.89,196400.0,33.3644,33.5587,33.0568,33.0973,196400.0
2012-01-10 10:00:00,40.95,41.62,40.8,41.49,131000.0,33.1459,33.6882,33.0245,33.583,131000.0
2012-01-10 10:30:00,41.51,41.54,41.4,41.47,85400.0,33.5992,33.6234,33.5101,33.5668,85400.0
2012-01-10 11:00:00,41.48,42.11,41.46,42.1,370000.0,33.5749,34.0848,33.5587,34.0767,370000.0
2012-01-10 11:30:00,42.09,42.12,41.13,41.13,449400.0,34.0686,34.0929,33.2916,33.2916,449400.0
2012-01-10 12:00:00,41.1,41.18,40.65,40.92,443300.0,33.2673,33.3321,32.9031,33.1216,443300.0
2012-01-10 12:30:00,40.93,41.15,40.89,41.09,153900.0,33.1297,33.3078,33.0973,33.2592,153900.0
2012-01-10 13:00:00,41.09,41.14,40.95,41.08,161200.0,33.2592,33.2997,33.1459,33.2511,161200.0
2012-01-10 13:30:00,41.09,41.11,41.0,41.05,116400.0,33.2592,33.2754,33.1864,33.2268,116400.0
2012-01-10 14:00:00,41.05,41.09,41.0,41.04,203200.0,33.2268,33.2592,33.1864,33.2187,203200.0
2012-01-10 14:30:00,41.04,41.05,40.87,41.0,222800.0,33.2187,33.2268,33.0811,33.1864,222800.0
2012-01-10 15:00:00,41.0,41.36,41.0,41.32,506800.0,33.1864,33.4777,33.1864,33.4454,506800.0
2012-01-10 15:30:00,41.32,41.73,41.13,41.66,601100.0,33.4454,33.7772,33.2916,33.7206,601100.0
2012-01-11 09:30:00,41.09,41.93,40.1,40.89,654100.0,33.2592,33.9391,32.4579,33.0973,654100.0
2012-01-11 10:00:00,40.88,41.37,40.78,41.09,512800.0,33.0892,33.4858,33.0083,33.2592,512800.0
2012-01-11 10:30:00,41.1,41.14,40.79,40.87,591700.0,33.2673,33.2997,33.0164,33.0811,591700.0
2012-01-11 11:00:00,40.87,41.09,40.85,41.02,191100.0,33.0811,33.2592,33.0649,33.2025,191100.0
2012-01-11 11:30:00,41.01,41.02,40.81,40.98,123100.0,33.1944,33.2025,33.0326,33.1702,123100.0
2012-01-11 12:00:00,40.98,41.33,40.91,41.32,227200.0,33.1702,33.4535,33.1135,33.4454,227200.0
2012-01-11 12:30:00,41.32,41.48,41.0,41.27,458700.0,33.4454,33.5749,33.1864,33.4049,458700.0
2012-01-11 13:00:00,41.26,41.62,41.2,41.29,298400.0,33.3968,33.6882,33.3482,33.4211,298400.0
2012-01-11 13:30:00,41.3,41.41,41.14,41.2,483400.0,33.4292,33.5182,33.2997,33.3482,483400.0
2012-01-11 14:00:00,41.2,41.24,40.96,41.05,450900.0,33.3482,33.3806,33.154,33.2268,450900.0
2012-01-11 14:30:00,41.05,41.11,41.01,41.05,366700.0,33.2268,33.2754,33.1944,33.2268,366700.0
2012-01-11 15:00:00,41.05,41.09,41.02,41.04,294300.0,33.2268,33.2592,33.2025,33.2187,294300.0
2012-01-11 15:30:00,41.04,41.47,41.02,41.4,513000.0,33.2187,33.5668,33.2025,33.5101,513000.0
2012-01-12 09:30:00,41.54,41.95,41.37,41.45,189900.0,33.6234,33.9553,33.4858,33.5506,189900.0
2012-01-12 10:00:00,41.45,41.46,40.93,40.96,136600.0,33.5506,33.5587,33.1297,33.154,136600.0
2012-01-12 10:30:00,40.96,41.0,40.94,40.96,111700.0,33.154,33.1864,33.1378,33.154,111700.0
2012-01-12 11:00:00,40.98,41.42,40.96,41.38,153800.0,33.1702,33.5263,33.154,33.4939,153800.0
2012-01-12 11:30:00,41.38,41.58,41.3,41.56,87900.0,33.4939,33.6558,33.4292,33.6396,87900.0
2012-01-12 12:00:00,41.58,41.59,41.45,41.55,91500.0,33.6558,33.6639,33.5506,33.6315,91500.0
2012-01-12 12:30:00,41.56,41.88,41.52,41.8,90200.0,33.6396,33.8986,33.6073,33.8339,90200.0
2012-01-12 13:00:00,41.8,41.86,41.64,41.65,69300.0,33.8339,33.8825,33.7044,33.7125,69300.0
2012-01-12 13:30:00,41.66,41.98,41.58,41.97,50500.0,33.7206,33.9796,33.6558,33.9715,50500.0
2012-01-12 14:00:00,41.97,42.0,41.8,41.98,72400.0,33.9715,33.9958,33.8339,33.9796,72400.0
2012-01-12 14:30:00,41.98,42.22,41.97,42.22,74700.0,33.9796,34.1739,33.9715,34.1739,74700.0
2012-01-12 15:00:00,42.21,42.38,42.15,42.3,98400.0,34.1658,34.3034,34.1172,34.2386,98400.0
2012-01-12 15:30:00,42.3,42.45,42.18,42.32,134300.0,34.2386,34.36,34.1415,34.2548,134300.0
2012-01-13 09:30:00,41.8,41.95,41.48,41.7,146900.0,33.8339,33.9553,33.5749,33.753,146900.0
2012-01-13 10:00:00,41.7,41.78,41.16,41.33,123500.0,33.753,33.8177,33.3159,33.4535,123500.0
2012-01-13 10:30:00,41.29,41.5,41.24,41.43,132800.0,33.4211,33.5911,33.3806,33.5344,132800.0
2012-01-13 11:00:00,41.44,41.65,41.42,41.63,66000.0,33.5425,33.7125,33.5263,33.6963,66000.0
2012-01-13 11:30:00,41.63,41.83,41.62,41.66,86800.0,33.6963,33.8582,33.6882,33.7206,86800.0
2012-01-13 12:00:00,41.66,41.66,41.39,41.39,25500.0,33.7206,33.7206,33.502,33.502,25500.0
2012-01-13 12:30:00,41.42,41.48,41.35,41.43,33600.0,33.5263,33.5749,33.4697,33.5344,33600.0
2012-01-13 13:00:00,41.41,41.42,41.29,41.31,59900.0,33.5182,33.5263,33.4211,33.4373,59900.0
2012-01-13 13:30:00,41.3,41.39,41.2,41.25,47200.0,33.4292,33.502,33.3482,33.3887,47200.0
2012-01-13 14:00:00,41.27,41.55,41.23,41.48,162500.0,33.4049,33.6315,33.3725,33.5749,162500.0
2012-01-13 14:30:00,41.48,41.58,41.4,41.51,80300.0,33.5749,33.6558,33.5101,33.5992,80300.0
2012-01-13 15:00:00,41.5,41.62,41.41,41.48,58300.0,33.5911,33.6882,33.5182,33.5749,58300.0
2012-01-13 15:30:00,41.48,41.54,41.24,41.35,153200.0,33.5749,33.6234,33.3806,33.4697,153200.0
2012-01-17 09:30:00,42.0,42.62,41.92,42.5,163400.0,33.9958,34.4976,33.931,34.4005,163400.0
2012-01-17 10:00:00,42.5,42.5,42.33,42.37,82300.0,34.4005,34.4005,34.2629,34.2953,82300.0
2012-01-17 10:30:00,42.38,42.43,42.1,42.13,138200.0,34.3034,34.3438,34.0767,34.101,138200.0
2012-01-17 11:00:00,42.16,42.29,42.12,42.23,46400.0,34.1253,34.2305,34.0929,34.1819,46400.0
2012-01-17 11:30:00,42.23,42.29,42.03,42.09,85200.0,34.1819,34.2305,34.0201,34.0686,85200.0
2012-01-17 12:00:00,42.08,42.19,42.02,42.12,98000.0,34.0605,34.1496,34.012,34.0929,98000.0
2012-01-17 12:30:00,42.11,42.15,41.93,42.11,36000.0,34.0848,34.1172,33.9391,34.0848,36000.0
2012-01-17 13:00:00,42.11,42.17,42.05,42.07,23800.0,34.0848,34.1334,34.0362,34.0524,23800.0
2012-01-17 13:30:00,42.06,42.06,41.73,41.86,64500.0,34.0443,34.0443,33.7772,33.8825,64500.0
2012-01-17 14:00:00,41.85,41.9,41.76,41.82,105200.0,33.8744,33.9148,33.8015,33.8501,105200.0
2012-01-17 14:30:00,41.83,41.87,41.51,41.58,69700.0,33.8582,33.8906,33.5992,33.6558,69700.0
2012-01-17 15:00:00,41.58,41.6,41.36,41.41,77200.0,33.6558,33.672,33.4777,33.5182,77200.0
2012-01-17 15:30:00,41.41,41.68,41.39,41.4,207800.0,33.5182,33.7368,33.502,33.5101,207800.0
2012-01-18 09:30:00,41.37,41.72,41.13,41.58,31300.0,33.4858,33.7691,33.2916,33.6558,31300.0
2012-01-18 10:00:00,41.58,42.05,41.55,41.98,114900.0,33.6558,34.0362,33.6315,33.9796,114900.0
2012-01-18 10:30:00,41.98,42.14,41.77,41.79,123300.0,33.9796,34.1091,33.8096,33.8258,123300.0
2012-01-18 11:00:00,41.79,42.13,41.71,41.88,74500.0,33.8258,34.101,33.761,33.8986,74500.0
2012-01-18 11:30:00,41.87,42.0,41.8,41.91,51700.0,33.8906,33.9958,33.8339,33.9229,51700.0
2012-01-18 12:00:00,41.9,41.97,41.83,41.91,22300.0,33.9148,33.9715,33.8582,33.9229,22300.0
2012-01-18 12:30:00,41.93,42.2,41.84,42.14,163600.0,33.9391,34.1577,33.8663,34.1091,163600.0
2012-01-18 13:00:00,42.14,42.21,41.97,42.19,51700.0,34.1091,34.1658,33.9715,34.1496,51700.0
2012-01-18 13:30:00,42.17,42.46,42.12,42.46,100900.0,34.1334,34.3681,34.0929,34.3681,100900.0
2012-01-18 14:00:00,42.42,42.47,42.29,42.44,45500.0,34.3357,34.3762,34.2305,34.3519,45500.0
2012-01-18 14:30:00,42.47,42.58,42.32,42.57,43700.0,34.3762,34.4652,34.2548,34.4571,43700.0
2012-01-18 15:00:00,42.57,42.8,42.54,42.75,50300.0,34.4571,34.6433,34.4329,34.6028,50300.0
2012-01-18 15:30:00,42.76,42.8,42.57,42.7,94700.0,34.6109,34.6433,34.4571,34.5624,94700.0
2012-01-19 09:30:00,42.78,42.78,42.2,42.21,200300.0,34.6271,34.6271,34.1577,34.1658,200300.0
2012-01-19 10:00:00,42.18,42.54,42.13,42.39,70300.0,34.1415,34.4329,34.101,34.3115,70300.0
2012-01-19 10:30:00,42.39,42.52,42.26,42.5,70700.0,34.3115,34.4167,34.2062,34.4005,70700.0
2012-01-19 11:00:00,42.51,42.82,42.51,42.71,45200.0,34.4086,34.6595,34.4086,34.5705,45200.0
2012-01-19 11:30:00,42.71,42.85,42.64,42.82,56600.0,34.5705,34.6838,34.5138,34.6595,56600.0
2012-01-19 12:00:00,42.82,42.97,42.8,42.95,38200.0,34.6595,34.7809,34.6433,34.7647,38200.0
2012-01-19 12:30:00,42.94,43.21,42.88,43.04,147400.0,34.7566,34.9752,34.7081,34.8376,147400.0
2012-01-19 13:00:00,43.04,43.22,42.96,43.19,43100.0,34.8376,34.9833,34.7728,34.959,43100.0
2012-01-19 13:30:00,43.2,43.52,43.05,43.05,122600.0,34.9671,35.2261,34.8457,34.8457,122600.0
2012-01-19 14:00:00,43.06,43.31,43.01,43.28,57600.0,34.8538,35.0561,34.8133,35.0318,57600.0
2012-01-19 14:30:00,43.26,43.36,43.11,43.11,45200.0,35.0157,35.0966,34.8942,34.8942,45200.0
2012-01-19 15:00:00,43.11,43.27,43.08,43.24,94900.0,34.8942,35.0237,34.87,34.9995,94900.0
2012-01-19 15:30:00,43.24,43.37,43.14,43.26,230400.0,34.9995,35.1047,34.9185,35.0157,230400.0
2012-01-20 09:30:00,43.07,43.49,43.04,43.25,120600.0,34.8619,35.2018,34.8376,35.0076,120600.0
2012-01-20 10:00:00,43.25,43.36,43.1,43.17,113100.0,35.0076,35.0966,34.8861,34.9428,113100.0
2012-01-20 10:30:00,43.19,43.5,43.16,43.48,237800.0,34.959,35.2099,34.9347,35.1937,237800.0
2012-01-20 11:00:00,43.48,43.55,43.23,43.38,73400.0,35.1937,35.2504,34.9914,35.1128,73400.0
2012-01-20 11:30:00,43.37,43.39,43.23,43.37,30700.0,35.1047,35.1209,34.9914,35.1047,30700.0
2012-01-20 12:00:00,43.37,43.47,43.32,43.44,31200.0,35.1047,35.1856,35.0642,35.1613,31200.0
2012-01-20 12:30:00,43.43,43.54,43.4,43.51,65900.0,35.1533,35.2423,35.129,35.218,65900.0
2012-01-20 13:00:00,43.51,43.6,43.49,43.53,47200.0,35.218,35.2909,35.2018,35.2342,47200.0
2012-01-20 13:30:00,43.54,43.54,43.31,43.4,41800.0,35.2423,35.2423,35.0561,35.129,41800.0
2012-01-20 14:00:00,43.41,43.42,43.28,43.35,38200.0,35.1371,35.1452,35.0318,35.0885,38200.0
2012-01-20 14:30:00,43.35,43.53,43.28,43.46,54500.0,35.0885,35.2342,35.0318,35.1775,54500.0
2012-01-20 15:00:00,43.45,43.46,43.33,43.37,76200.0,35.1694,35.1775,35.0723,35.1047,76200.0
2012-01-20 15:30:00,43.38,43.54,43.35,43.42,144600.0,35.1128,35.2423,35.0885,35.1452,144600.0
2012-01-23 09:30:00,42.27,43.18,41.12,43.08,144800.0,34.2143,34.9509,33.2835,34.87,144800.0
2012-01-23 10:00:00,43.06,43.18,42.72,42.75,108100.0,34.8538,34.9509,34.5786,34.6028,108100.0
2012-01-23 10:30:00,42.74,42.78,42.59,42.76,57300.0,34.5948,34.6271,34.4733,34.6109,57300.0
2012-01-23 11:00:00,42.76,42.78,42.51,42.55,55400.0,34.6109,34.6271,34.4086,34.441,55400.0
2012-01-23 11:30:00,42.55,42.59,42.3,42.48,52500.0,34.441,34.4733,34.2386,34.3843,52500.0
2012-01-23 12:00:00,42.48,42.56,42.34,42.56,38600.0,34.3843,34.4491,34.271,34.4491,38600.0
2012-01-23 12:30:00,42.57,42.65,42.44,42.44,69900.0,34.4571,34.5219,34.3519,34.3519,69900.0
2012-01-23 13:00:00,42.45,42.55,42.2,42.24,37800.0,34.36,34.441,34.1577,34.19,37800.0
2012-01-23 13:30:00,42.25,42.45,42.19,42.44,48500.0,34.1981,34.36,34.1496,34.3519,48500.0
2012-01-23 14:00:00,42.42,42.42,42.09,42.14,86400.0,34.3357,34.3357,34.0686,34.1091,86400.0
2012-01-23 14:30:00,42.15,42.61,41.9,42.5,224200.0,34.1172,34.4895,33.9148,34.4005,224200.0
2012-01-23 15:00:00,42.46,42.51,42.35,42.46,85900.0,34.3681,34.4086,34.2791,34.3681,85900.0
2012-01-23 15:30:00,42.46,42.51,42.39,42.39,134300.0,34.3681,34.4086,34.3115,34.3115,134300.0
2012-01-24 09:30:00,42.05,42.18,41.46,41.72,224600.0,34.0362,34.1415,33.5587,33.7691,224600.0
2012-01-24 10:00:00,41.72,42.03,41.65,41.68,82000.0,33.7691,34.0201,33.7125,33.7368,82000.0
2012-01-24 10:30:00,41.67,41.73,41.57,41.64,69800.0,33.7287,33.7772,33.6477,33.7044,69800.0
2012-01-24 11:00:00,41.65,41.65,41.52,41.57,112800.0,33.7125,33.7125,33.6073,33.6477,112800.0
2012-01-24 11:30:00,41.59,41.59,41.37,41.49,111900.0,33.6639,33.6639,33.4858,33.583,111900.0
2012-01-24 12:00:00,41.5,41.51,41.34,41.45,141700.0,33.5911,33.5992,33.4616,33.5506,141700.0
2012-01-24 12:30:00,41.46,41.5,41.39,41.5,243300.0,33.5587,33.5911,33.502,33.5911,243300.0
2012-01-24 13:00:00,41.5,41.58,41.43,41.51,488200.0,33.5911,33.6558,33.5344,33.5992,488200.0
2012-01-24 13:30:00,41.51,41.75,41.5,41.69,504800.0,33.5992,33.7934,33.5911,33.7449,504800.0
2012-01-24 14:00:00,41.7,41.82,41.68,41.81,94700.0,33.753,33.8501,33.7368,33.842,94700.0
2012-01-24 14:30:00,41.8,42.15,41.76,42.13,94900.0,33.8339,34.1172,33.8015,34.101,94900.0
2012-01-24 15:00:00,42.13,42.38,42.11,42.27,112900.0,34.101,34.3034,34.0848,34.2143,112900.0
2012-01-24 15:30:00,42.25,42.56,42.24,42.44,160800.0,34.1981,34.4491,34.19,34.3519,160800.0
2012-01-25 09:30:00,42.49,42.58,42.2,42.36,36100.0,34.3924,34.4652,34.1577,34.2872,36100.0
2012-01-25 10:00:00,42.35,42.47,42.15,42.44,23900.0,34.2791,34.3762,34.1172,34.3519,23900.0
2012-01-25 10:30:00,42.42,42.45,41.9,42.21,219900.0,34.3357,34.36,33.9148,34.1658,219900.0
2012-01-25 11:00:00,42.23,42.55,42.2,42.55,43300.0,34.1819,34.441,34.1577,34.441,43300.0
2012-01-25 11:30:00,42.54,42.63,42.47,42.5,20200.0,34.4329,34.5057,34.3762,34.4005,20200.0
2012-01-25 12:00:00,42.5,42.5,42.25,42.25,42200.0,34.4005,34.4005,34.1981,34.1981,42200.0
2012-01-25 12:30:00,42.28,42.37,42.17,42.23,25000.0,34.2224,34.2953,34.1334,34.1819,25000.0
2012-01-25 13:00:00,42.26,42.5,42.26,42.43,43400.0,34.2062,34.4005,34.2062,34.3438,43400.0
2012-01-25 13:30:00,42.44,42.6,42.39,42.43,56800.0,34.3519,34.4814,34.3115,34.3438,56800.0
2012-01-25 14:00:00,42.42,42.46,42.26,42.39,48800.0,34.3357,34.3681,34.2062,34.3115,48800.0
2012-01-25 14:30:00,42.39,42.62,42.33,42.59,151800.0,34.3115,34.4976,34.2629,34.4733,151800.0
2012-01-25 15:00:00,42.58,42.78,42.56,42.69,75300.0,34.4652,34.6271,34.4491,34.5543,75300.0
2012-01-25 15:30:00,42.69,42.7,42.37,42.66,252200.0,34.5543,34.5624,34.2953,34.53,252200.0
2012-01-26 09:30:00,42.83,43.45,42.77,43.08,172500.0,34.6676,35.1694,34.619,34.87,172500.0
2012-01-26 10:00:00,43.1,43.1,42.37,42.62,87000.0,34.8861,34.8861,34.2953,34.4976,87000.0
2012-01-26 10:30:00,42.64,42.7,42.46,42.46,30800.0,34.5138,34.5624,34.3681,34.3681,30800.0
2012-01-26 11:00:00,42.45,42.87,42.4,42.85,37300.0,34.36,34.7,34.3195,34.6838,37300.0
2012-01-26 11:30:00,42.84,42.87,42.44,42.44,59600.0,34.6757,34.7,34.3519,34.3519,59600.0
2012-01-26 12:00:00,42.45,42.48,42.26,42.29,14100.0,34.36,34.3843,34.2062,34.2305,14100.0
2012-01-26 12:30:00,42.3,42.51,42.27,42.49,30100.0,34.2386,34.4086,34.2143,34.3924,30100.0
2012-01-26 13:00:00,42.49,42.65,42.47,42.64,39400.0,34.3924,34.5219,34.3762,34.5138,39400.0
2012-01-26 13:30:00,42.62,42.63,42.42,42.45,26100.0,34.4976,34.5057,34.3357,34.36,26100.0
2012-01-26 14:00:00,42.46,42.47,42.18,42.27,51800.0,34.3681,34.3762,34.1415,34.2143,51800.0
2012-01-26 14:30:00,42.27,42.43,42.27,42.29,31600.0,34.2143,34.3438,34.2143,34.2305,31600.0
2012-01-26 15:00:00,42.29,42.31,42.0,42.0,66700.0,34.2305,34.2467,33.9958,33.9958,66700.0
2012-01-26 15:30:00,42.02,42.31,42.0,42.2,92600.0,34.012,34.2467,33.9958,34.1577,92600.0
2012-01-27 09:30:00,41.87,42.33,41.77,42.25,123900.0,33.8906,34.2629,33.8096,34.1981,123900.0
2012-01-27 10:00:00,42.25,42.3,41.98,42.26,93600.0,34.1981,34.2386,33.9796,34.2062,93600.0
2012-01-27 10:30:00,42.26,42.38,41.95,42.02,54800.0,34.2062,34.3034,33.9553,34.012,54800.0
2012-01-27 11:00:00,42.04,42.14,41.95,41.97,87000.0,34.0282,34.1091,33.9553,33.9715,87000.0
2012-01-27 11:30:00,41.98,42.0,41.92,41.94,86000.0,33.9796,33.9958,33.931,33.9472,86000.0
2012-01-27 12:00:00,41.94,41.98,41.86,41.96,34700.0,33.9472,33.9796,33.8825,33.9634,34700.0
2012-01-27 12:30:00,41.95,41.98,41.76,41.79,87000.0,33.9553,33.9796,33.8015,33.8258,87000.0
2012-01-27 13:00:00,41.8,41.97,41.75,41.95,67200.0,33.8339,33.9715,33.7934,33.9553,67200.0
2012-01-27 13:30:00,41.95,41.95,41.88,41.9,138100.0,33.9553,33.9553,33.8986,33.9148,138100.0
2012-01-27 14:00:00,41.91,41.95,41.88,41.93,91400.0,33.9229,33.9553,33.8986,33.9391,91400.0
2012-01-27 14:30:00,41.94,42.03,41.83,41.91,98800.0,33.9472,34.0201,33.8582,33.9229,98800.0
2012-01-27 15:00:00,41.91,42.17,41.87,41.97,85400.0,33.9229,34.1334,33.8906,33.9715,85400.0
2012-01-27 15:30:00,41.97,42.01,41.91,41.95,243700.0,33.9715,34.0039,33.9229,33.9553,243700.0
2012-01-30 09:30:00,41.7,41.7,41.4,41.46,153600.0,33.753,33.753,33.5101,33.5587,153600.0
2012-01-30 10:00:00,41.5,41.51,41.21,41.25,111200.0,33.5911,33.5992,33.3563,33.3887,111200.0
2012-01-30 10:30:00,41.25,41.34,41.23,41.29,50700.0,33.3887,33.4616,33.3725,33.4211,50700.0
2012-01-30 11:00:00,41.3,41.43,41.3,41.38,133300.0,33.4292,33.5344,33.4292,33.4939,133300.0
2012-01-30 11:30:00,41.38,41.45,41.35,41.45,19100.0,33.4939,33.5506,33.4697,33.5506,19100.0
2012-01-30 12:00:00,41.47,41.49,41.33,41.34,69300.0,33.5668,33.583,33.4535,33.4616,69300.0
2012-01-30 12:30:00,41.34,41.41,41.32,41.36,80100.0,33.4616,33.5182,33.4454,33.4777,80100.0
2012-01-30 13:00:00,41.36,41.49,41.35,41.45,43800.0,33.4777,33.583,33.4697,33.5506,43800.0
2012-01-30 13:30:00,41.46,41.57,41.42,41.55,117100.0,33.5587,33.6477,33.5263,33.6315,117100.0
2012-01-30 14:00:00,41.56,41.83,41.54,41.79,34400.0,33.6396,33.8582,33.6234,33.8258,34400.0
2012-01-30 14:30:00,41.78,41.8,41.61,41.62,36100.0,33.8177,33.8339,33.6801,33.6882,36100.0
2012-01-30 15:00:00,41.62,41.77,41.61,41.74,47600.0,33.6882,33.8096,33.6801,33.7853,47600.0
2012-01-30 15:30:00,41.72,41.76,41.66,41.72,119800.0,33.7691,33.8015,33.7206,33.7691,119800.0
2012-01-31 09:30:00,42.15,42.15,41.71,41.9,73000.0,34.1172,34.1172,33.761,33.9148,73000.0
2012-01-31 10:00:00,41.87,41.97,41.61,41.88,112900.0,33.8906,33.9715,33.6801,33.8986,112900.0
2012-01-31 10:30:00,41.88,42.02,41.73,41.83,135700.0,33.8986,34.012,33.7772,33.8582,135700.0
2012-01-31 11:00:00,41.83,41.93,41.83,41.88,166200.0,33.8582,33.9391,33.8582,33.8986,166200.0
2012-01-31 11:30:00,41.89,42.08,41.85,41.94,52100.0,33.9067,34.0605,33.8744,33.9472,52100.0
2012-01-31 12:00:00,41.94,42.14,41.91,42.05,32000.0,33.9472,34.1091,33.9229,34.0362,32000.0
2012-01-31 12:30:00,42.06,42.12,42.0,42.02,24000.0,34.0443,34.0929,33.9958,34.012,24000.0
2012-01-31 13:00:00,42.04,42.19,42.01,42.16,50100.0,34.0282,34.1496,34.0039,34.1253,50100.0
2012-01-31 13:30:00,42.14,42.16,41.99,42.01,44800.0,34.1091,34.1253,33.9877,34.0039,44800.0
2012-01-31 14:00:00,42.01,42.15,41.98,42.06,54100.0,34.0039,34.1172,33.9796,34.0443,54100.0
2012-01-31 14:30:00,42.08,42.13,41.93,41.98,151400.0,34.0605,34.101,33.9391,33.9796,151400.0
2012-01-31 15:00:00,41.99,42.0,41.79,41.86,116300.0,33.9877,33.9958,33.8258,33.8825,116300.0
2012-01-31 15:30:00,41.87,41.91,41.68,41.89,264600.0,33.8906,33.9229,33.7368,33.9067,264600.0
2012-02-01 09:30:00,42.4,42.46,42.02,42.03,54300.0,34.3195,34.3681,34.012,34.0201,54300.0
2012-02-01 10:00:00,42.04,42.28,41.96,42.21,159500.0,34.0282,34.2224,33.9634,34.1658,159500.0
2012-02-01 10:30:00,42.22,42.42,42.13,42.4,111700.0,34.1739,34.3357,34.101,34.3195,111700.0
2012-02-01 11:00:00,42.4,42.81,42.36,42.79,106300.0,34.3195,34.6514,34.2872,34.6352,106300.0
2012-02-01 11:30:00,42.8,42.88,42.59,42.72,72000.0,34.6433,34.7081,34.4733,34.5786,72000.0
2012-02-01 12:00:00,42.72,42.73,42.43,42.5,75500.0,34.5786,34.5867,34.3438,34.4005,75500.0
2012-02-01 12:30:00,42.49,42.81,42.46,42.81,61800.0,34.3924,34.6514,34.3681,34.6514,61800.0
2012-02-01 13:00:00,42.82,43.19,42.69,43.03,119100.0,34.6595,34.959,34.5543,34.8295,119100.0
2012-02-01 13:30:00,43.02,43.13,42.93,43.04,162400.0,34.8214,34.9104,34.7485,34.8376,162400.0
2012-02-01 14:00:00,43.05,43.05,42.89,43.02,119600.0,34.8457,34.8457,34.7162,34.8214,119600.0
2012-02-01 14:30:00,43.0,43.08,42.9,43.08,102700.0,34.8052,34.87,34.7243,34.87,102700.0
2012-02-01 15:00:00,43.08,43.32,43.02,43.06,119100.0,34.87,35.0642,34.8214,34.8538,119100.0
2012-02-01 15:30:00,43.06,43.07,42.85,43.02,214200.0,34.8538,34.8619,34.6838,34.8214,214200.0
2012-02-02 09:30:00,43.71,43.74,42.32,42.82,302200.0,35.3799,35.4042,34.2548,34.6595,302200.0
2012-02-02 10:00:00,42.87,42.92,42.57,42.6,96700.0,34.7,34.7404,34.4571,34.4814,96700.0
2012-02-02 10:30:00,42.61,43.16,42.59,42.96,314700.0,34.4895,34.9347,34.4733,34.7728,314700.0
2012-02-02 11:00:00,42.96,43.11,42.83,42.97,124800.0,34.7728,34.8942,34.6676,34.7809,124800.0
2012-02-02 11:30:00,42.96,42.96,42.44,42.6,62300.0,34.7728,34.7728,34.3519,34.4814,62300.0
2012-02-02 12:00:00,42.6,42.71,42.42,42.59,30100.0,34.4814,34.5705,34.3357,34.4733,30100.0
2012-02-02 12:30:00,42.62,42.67,42.26,42.48,128400.0,34.4976,34.5381,34.2062,34.3843,128400.0
2012-02-02 13:00:00,42.48,42.62,42.35,42.46,33900.0,34.3843,34.4976,34.2791,34.3681,33900.0
2012-02-02 13:30:00,42.47,42.6,42.46,42.6,39000.0,34.3762,34.4814,34.3681,34.4814,39000.0
2012-02-02 14:00:00,42.6,42.66,42.54,42.56,44400.0,34.4814,34.53,34.4329,34.4491,44400.0
2012-02-02 14:30:00,42.57,42.72,42.48,42.58,58600.0,34.4571,34.5786,34.3843,34.4652,58600.0
2012-02-02 15:00:00,42.59,42.82,42.58,42.82,107100.0,34.4733,34.6595,34.4652,34.6595,107100.0
2012-02-02 15:30:00,42.82,42.91,42.45,42.5,223900.0,34.6595,34.7324,34.36,34.4005,223900.0
2012-02-03 09:30:00,43.61,44.2,43.6,44.19,320600.0,35.2989,35.7765,35.2909,35.7684,320600.0
2012-02-03 10:00:00,44.18,44.66,44.18,44.4,212900.0,35.7603,36.1488,35.7603,35.9384,212900.0
2012-02-03 10:30:00,44.4,44.41,43.95,44.08,510900.0,35.9384,35.9465,35.5742,35.6794,510900.0
2012-02-03 11:00:00,44.07,44.67,43.93,44.55,303500.0,35.6713,36.1569,35.558,36.0598,303500.0
2012-02-03 11:30:00,44.54,44.71,44.49,44.71,161100.0,36.0517,36.1893,36.0112,36.1893,161100.0
2012-02-03 12:00:00,44.7,45.26,44.7,44.99,186500.0,36.1812,36.6345,36.1812,36.416,186500.0
2012-02-03 12:30:00,45.0,45.43,44.94,45.42,91500.0,36.424,36.7721,36.3755,36.764,91500.0
2012-02-03 13:00:00,45.41,45.53,45.1,45.11,119100.0,36.7559,36.853,36.505,36.5131,119100.0
2012-02-03 13:30:00,45.1,45.4,44.95,45.16,218300.0,36.505,36.7478,36.3836,36.5536,218300.0
2012-02-03 14:00:00,45.16,45.27,45.03,45.05,103500.0,36.5536,36.6426,36.4483,36.4645,103500.0
2012-02-03 14:30:00,45.05,45.23,45.05,45.19,75500.0,36.4645,36.6102,36.4645,36.5778,75500.0
2012-02-03 15:00:00,45.2,45.69,45.19,45.69,143400.0,36.5859,36.9825,36.5778,36.9825,143400.0
2012-02-03 15:30:00,45.69,45.69,45.4,45.45,269100.0,36.9825,36.9825,36.7478,36.7883,269100.0
2012-02-06 09:30:00,45.09,45.52,45.03,45.31,385900.0,36.4969,36.8449,36.4483,36.675,385900.0
2012-02-06 10:00:00,45.31,45.45,45.3,45.45,49300.0,36.675,36.7883,36.6669,36.7883,49300.0
2012-02-06 10:30:00,45.43,45.43,45.18,45.32,36600.0,36.7721,36.7721,36.5697,36.6831,36600.0
2012-02-06 11:00:00,45.31,45.39,45.28,45.34,30000.0,36.675,36.7397,36.6507,36.6993,30000.0
2012-02-06 11:30:00,45.34,45.54,45.33,45.5,82000.0,36.6993,36.8611,36.6912,36.8288,82000.0
2012-02-06 12:00:00,45.48,45.57,45.38,45.5,53900.0,36.8126,36.8854,36.7316,36.8288,53900.0
2012-02-06 12:30:00,45.51,45.63,45.47,45.61,31100.0,36.8369,36.934,36.8045,36.9178,31100.0
2012-02-06 13:00:00,45.59,45.61,45.55,45.59,52800.0,36.9016,36.9178,36.8692,36.9016,52800.0
2012-02-06 13:30:00,45.59,45.63,45.55,45.57,71500.0,36.9016,36.934,36.8692,36.8854,71500.0
2012-02-06 14:00:00,45.57,45.58,45.52,45.56,70300.0,36.8854,36.8935,36.8449,36.8773,70300.0
2012-02-06 14:30:00,45.56,45.75,45.54,45.68,102900.0,36.8773,37.0311,36.8611,36.9745,102900.0
2012-02-06 15:00:00,45.69,45.84,45.64,45.7,150400.0,36.9825,37.104,36.9421,36.9906,150400.0
2012-02-06 15:30:00,45.7,45.71,45.41,45.6,190600.0,36.9906,36.9987,36.7559,36.9097,190600.0
2012-02-07 09:30:00,45.38,45.67,45.12,45.32,62600.0,36.7316,36.9664,36.5212,36.6831,62600.0
2012-02-07 10:00:00,45.34,45.34,44.99,45.07,91900.0,36.6993,36.6993,36.416,36.4807,91900.0
2012-02-07 10:30:00,45.09,45.42,45.07,45.32,35100.0,36.4969,36.764,36.4807,36.6831,35100.0
2012-02-07 11:00:00,45.32,45.37,45.12,45.21,25600.0,36.6831,36.7235,36.5212,36.594,25600.0
2012-02-07 11:30:00,45.23,45.31,45.09,45.13,72300.0,36.6102,36.675,36.4969,36.5293,72300.0
2012-02-07 12:00:00,45.17,45.2,45.1,45.1,17600.0,36.5616,36.5859,36.505,36.505,17600.0
2012-02-07 12:30:00,45.12,45.16,45.03,45.14,26400.0,36.5212,36.5536,36.4483,36.5374,26400.0
2012-02-07 13:00:00,45.14,45.24,45.01,45.13,28300.0,36.5374,36.6183,36.4321,36.5293,28300.0
2012-02-07 13:30:00,45.13,45.28,45.12,45.25,28700.0,36.5293,36.6507,36.5212,36.6264,28700.0
2012-02-07 14:00:00,45.26,45.26,45.12,45.15,23300.0,36.6345,36.6345,36.5212,36.5455,23300.0
2012-02-07 14:30:00,45.15,45.26,45.06,45.1,47000.0,36.5455,36.6345,36.4726,36.505,47000.0
2012-02-07 15:00:00,45.1,45.2,45.1,45.15,58300.0,36.505,36.5859,36.505,36.5455,58300.0
2012-02-07 15:30:00,45.15,45.19,44.99,45.05,201200.0,36.5455,36.5778,36.416,36.4645,201200.0
2012-02-08 09:30:00,45.23,45.37,45.04,45.12,68800.0,36.6102,36.7235,36.4564,36.5212,68800.0
2012-02-08 10:00:00,45.14,45.3,45.12,45.25,64500.0,36.5374,36.6669,36.5212,36.6264,64500.0
2012-02-08 10:30:00,45.24,45.24,44.94,45.06,111600.0,36.6183,36.6183,36.3755,36.4726,111600.0
2012-02-08 11:00:00,45.1,45.12,44.93,45.1,93600.0,36.505,36.5212,36.3674,36.505,93600.0
2012-02-08 11:30:00,45.1,45.25,45.04,45.17,35000.0,36.505,36.6264,36.4564,36.5616,35000.0
2012-02-08 12:00:00,45.15,45.2,45.07,45.13,12500.0,36.5455,36.5859,36.4807,36.5293,12500.0
2012-02-08 12:30:00,45.12,45.18,45.06,45.14,87600.0,36.5212,36.5697,36.4726,36.5374,87600.0
2012-02-08 13:00:00,45.13,45.18,45.09,45.17,29100.0,36.5293,36.5697,36.4969,36.5616,29100.0
2012-02-08 13:30:00,45.17,45.23,45.11,45.16,44400.0,36.5616,36.6102,36.5131,36.5536,44400.0
2012-02-08 14:00:00,45.16,45.24,45.03,45.1,128600.0,36.5536,36.6183,36.4483,36.505,128600.0
2012-02-08 14:30:00,45.1,45.22,45.05,45.15,73200.0,36.505,36.6021,36.4645,36.5455,73200.0
2012-02-08 15:00:00,45.15,45.26,45.09,45.1,134700.0,36.5455,36.6345,36.4969,36.505,134700.0
2012-02-08 15:30:00,45.09,45.3,45.09,45.19,124000.0,36.4969,36.6669,36.4969,36.5778,124000.0
2012-02-09 09:30:00,45.2,45.37,44.92,45.21,98300.0,36.5859,36.7235,36.3593,36.594,98300.0
2012-02-09 10:00:00,45.21,45.21,44.9,44.95,39700.0,36.594,36.594,36.3431,36.3836,39700.0
2012-02-09 10:30:00,44.95,45.04,44.78,44.98,56300.0,36.3836,36.4564,36.246,36.4079,56300.0
2012-02-09 11:00:00,45.01,45.13,44.89,45.04,57800.0,36.4321,36.5293,36.335,36.4564,57800.0
2012-02-09 11:30:00,45.04,45.27,45.0,45.24,19600.0,36.4564,36.6426,36.424,36.6183,19600.0
2012-02-09 12:00:00,45.24,45.31,45.07,45.07,12200.0,36.6183,36.675,36.4807,36.4807,12200.0
2012-02-09 12:30:00,45.04,45.22,45.04,45.04,78200.0,36.4564,36.6021,36.4564,36.4564,78200.0
2012-02-09 13:00:00,45.07,45.24,44.98,45.17,195800.0,36.4807,36.6183,36.4079,36.5616,195800.0
2012-02-09 13:30:00,45.21,45.43,45.14,45.36,39800.0,36.594,36.7721,36.5374,36.7154,39800.0
2012-02-09 14:00:00,45.36,45.38,45.16,45.2,42700.0,36.7154,36.7316,36.5536,36.5859,42700.0
2012-02-09 14:30:00,45.19,45.19,45.03,45.03,48000.0,36.5778,36.5778,36.4483,36.4483,48000.0
2012-02-09 15:00:00,45.03,45.26,44.99,45.22,151500.0,36.4483,36.6345,36.416,36.6021,151500.0
2012-02-09 15:30:00,45.23,45.23,45.01,45.16,120400.0,36.6102,36.6102,36.4321,36.5536,120400.0
2012-02-10 09:30:00,44.71,44.93,44.13,44.91,180000.0,36.1893,36.3674,35.7198,36.3512,180000.0
2012-02-10 10:00:00,44.9,44.97,44.8,44.94,29300.0,36.3431,36.3998,36.2622,36.3755,29300.0
2012-02-10 10:30:00,44.87,44.99,44.86,44.97,29900.0,36.3188,36.416,36.3107,36.3998,29900.0
2012-02-10 11:00:00,44.97,45.02,44.86,44.9,31200.0,36.3998,36.4402,36.3107,36.3431,31200.0
2012-02-10 11:30:00,44.9,45.13,44.9,45.13,34200.0,36.3431,36.5293,36.3431,36.5293,34200.0
2012-02-10 12:00:00,45.14,45.26,45.13,45.24,51500.0,36.5374,36.6345,36.5293,36.6183,51500.0
2012-02-10 12:30:00,45.24,45.25,45.04,45.09,39500.0,36.6183,36.6264,36.4564,36.4969,39500.0
2012-02-10 13:00:00,45.09,45.23,44.98,45.09,156100.0,36.4969,36.6102,36.4079,36.4969,156100.0
2012-02-10 13:30:00,45.09,45.1,44.94,44.98,59500.0,36.4969,36.505,36.3755,36.4079,59500.0
2012-02-10 14:00:00,44.97,45.04,44.95,45.03,60100.0,36.3998,36.4564,36.3836,36.4483,60100.0
2012-02-10 14:30:00,45.03,45.13,44.99,44.99,205300.0,36.4483,36.5293,36.416,36.416,205300.0
2012-02-10 15:00:00,44.98,45.14,44.93,44.98,98100.0,36.4079,36.5374,36.3674,36.4079,98100.0
2012-02-10 15:30:00,44.99,45.0,44.84,44.94,162200.0,36.416,36.424,36.2945,36.3755,162200.0
2012-02-13 09:30:00,45.22,45.62,44.86,45.02,78200.0,36.6021,36.9259,36.3107,36.4402,78200.0
2012-02-13 10:00:00,45.02,45.02,44.71,44.71,80800.0,36.4402,36.4402,36.1893,36.1893,80800.0
2012-02-13 10:30:00,44.72,44.8,44.59,44.67,28000.0,36.1974,36.2622,36.0922,36.1569,28000.0
2012-02-13 11:00:00,44.68,44.69,44.36,44.53,86400.0,36.165,36.1731,35.906,36.0436,86400.0
2012-02-13 11:30:00,44.55,44.59,44.39,44.52,35000.0,36.0598,36.0922,35.9303,36.0355,35000.0
2012-02-13 12:00:00,44.52,44.54,44.39,44.45,63900.0,36.0355,36.0517,35.9303,35.9789,63900.0
2012-02-13 12:30:00,44.44,44.51,44.35,44.44,36800.0,35.9708,36.0274,35.8979,35.9708,36800.0
2012-02-13 13:00:00,44.44,44.45,44.2,44.28,36900.0,35.9708,35.9789,35.7765,35.8413,36900.0
2012-02-13 13:30:00,44.3,44.36,44.17,44.26,49300.0,35.8575,35.906,35.7522,35.8251,49300.0
2012-02-13 14:00:00,44.25,44.65,44.25,44.63,141600.0,35.817,36.1407,35.817,36.1246,141600.0
2012-02-13 14:30:00,44.62,44.77,44.62,44.65,51000.0,36.1165,36.2379,36.1165,36.1407,51000.0
2012-02-13 15:00:00,44.67,44.71,44.53,44.67,503000.0,36.1569,36.1893,36.0436,36.1569,503000.0
2012-02-13 15:30:00,44.67,44.76,44.6,44.68,95300.0,36.1569,36.2298,36.1003,36.165,95300.0
2012-02-14 09:30:00,44.42,44.5,43.98,44.37,191500.0,35.9546,36.0193,35.5984,35.9141,191500.0
2012-02-14 10:00:00,44.39,44.73,44.33,44.73,358000.0,35.9303,36.2055,35.8817,36.2055,358000.0
2012-02-14 10:30:00,44.73,44.94,44.69,44.86,40100.0,36.2055,36.3755,36.1731,36.3107,40100.0
2012-02-14 11:00:00,44.88,44.88,44.64,44.76,74500.0,36.3269,36.3269,36.1327,36.2298,74500.0
2012-02-14 11:30:00,44.81,45.09,44.79,44.95,556100.0,36.2703,36.4969,36.2541,36.3836,556100.0
2012-02-14 12:00:00,44.95,44.97,44.84,44.88,34900.0,36.3836,36.3998,36.2945,36.3269,34900.0
2012-02-14 12:30:00,44.88,44.9,44.8,44.8,33500.0,36.3269,36.3431,36.2622,36.2622,33500.0
2012-02-14 13:00:00,44.81,44.83,44.8,44.8,31300.0,36.2703,36.2864,36.2622,36.2622,31300.0
2012-02-14 13:30:00,44.81,44.84,44.8,44.83,31500.0,36.2703,36.2945,36.2622,36.2864,31500.0
2012-02-14 14:00:00,44.83,44.83,44.58,44.62,57300.0,36.2864,36.2864,36.0841,36.1165,57300.0
2012-02-14 14:30:00,44.61,44.61,44.44,44.47,42500.0,36.1084,36.1084,35.9708,35.9951,42500.0
2012-02-14 15:00:00,44.47,44.58,44.35,44.39,89900.0,35.9951,36.0841,35.8979,35.9303,89900.0
2012-02-14 15:30:00,44.39,44.58,44.34,44.53,207000.0,35.9303,36.0841,35.8898,36.0436,207000.0
2012-02-15 09:30:00,45.04,45.19,44.63,44.73,138400.0,36.4564,36.5778,36.1246,36.2055,138400.0
2012-02-15 10:00:00,44.73,44.91,44.61,44.88,55900.0,36.2055,36.3512,36.1084,36.3269,55900.0
2012-02-15 10:30:00,44.86,45.2,44.86,45.11,58000.0,36.3107,36.5859,36.3107,36.5131,58000.0
2012-02-15 11:00:00,45.11,45.38,45.1,45.3,90100.0,36.5131,36.7316,36.505,36.6669,90100.0
2012-02-15 11:30:00,45.3,45.54,45.22,45.37,56800.0,36.6669,36.8611,36.6021,36.7235,56800.0
2012-02-15 12:00:00,45.37,45.38,45.22,45.22,39900.0,36.7235,36.7316,36.6021,36.6021,39900.0
2012-02-15 12:30:00,45.22,45.3,45.19,45.25,93500.0,36.6021,36.6669,36.5778,36.6264,93500.0
2012-02-15 13:00:00,45.26,45.29,45.07,45.2,84100.0,36.6345,36.6588,36.4807,36.5859,84100.0
2012-02-15 13:30:00,45.2,45.23,45.11,45.18,53500.0,36.5859,36.6102,36.5131,36.5697,53500.0
2012-02-15 14:00:00,45.21,45.23,45.0,45.18,49800.0,36.594,36.6102,36.424,36.5697,49800.0
2012-02-15 14:30:00,45.18,45.35,45.04,45.04,62200.0,36.5697,36.7073,36.4564,36.4564,62200.0
2012-02-15 15:00:00,45.04,45.17,44.9,44.97,59100.0,36.4564,36.5616,36.3431,36.3998,59100.0
2012-02-15 15:30:00,44.95,45.01,44.85,44.91,97500.0,36.3836,36.4321,36.3026,36.3512,97500.0
2012-02-16 09:30:00,45.0,45.65,44.91,45.48,223800.0,36.424,36.9502,36.3512,36.8126,223800.0
2012-02-16 10:00:00,45.47,45.77,45.38,45.75,249200.0,36.8045,37.0473,36.7316,37.0311,249200.0
2012-02-16 10:30:00,45.76,46.35,45.73,46.33,111800.0,37.0392,37.5168,37.0149,37.5006,111800.0
2012-02-16 11:00:00,46.34,46.63,46.25,46.57,147700.0,37.5087,37.7434,37.4358,37.6948,147700.0
2012-02-16 11:30:00,46.58,46.99,46.52,46.95,126400.0,37.7029,38.0348,37.6544,38.0024,126400.0
2012-02-16 12:00:00,46.95,47.29,46.86,46.92,65900.0,38.0024,38.2776,37.9296,37.9781,65900.0
2012-02-16 12:30:00,46.92,47.0,46.8,46.97,39800.0,37.9781,38.0429,37.881,38.0186,39800.0
2012-02-16 13:00:00,46.95,47.1,46.87,46.94,87500.0,38.0024,38.1238,37.9377,37.9943,87500.0
2012-02-16 13:30:00,46.95,47.0,46.86,46.87,31400.0,38.0024,38.0429,37.9296,37.9377,31400.0
2012-02-16 14:00:00,46.86,46.87,46.61,46.66,65900.0,37.9296,37.9377,37.7272,37.7677,65900.0
2012-02-16 14:30:00,46.67,46.69,46.39,46.47,69000.0,37.7758,37.792,37.5491,37.6139,69000.0
2012-02-16 15:00:00,46.48,46.58,46.32,46.41,88400.0,37.622,37.7029,37.4925,37.5653,88400.0
2012-02-16 15:30:00,46.42,46.46,46.28,46.32,211400.0,37.5734,37.6058,37.4601,37.4925,211400.0
2012-02-17 09:30:00,46.67,46.74,45.92,46.2,123900.0,37.7758,37.8324,37.1687,37.3954,123900.0
2012-02-17 10:00:00,46.24,46.32,45.98,46.25,50300.0,37.4277,37.4925,37.2173,37.4358,50300.0
2012-02-17 10:30:00,46.25,46.42,45.75,45.8,70700.0,37.4358,37.5734,37.0311,37.0716,70700.0
2012-02-17 11:00:00,45.8,46.13,45.75,46.08,104600.0,37.0716,37.3387,37.0311,37.2982,104600.0
2012-02-17 11:30:00,46.08,46.16,45.95,46.03,31900.0,37.2982,37.363,37.193,37.2578,31900.0
2012-02-17 12:00:00,46.04,46.09,45.97,46.03,63100.0,37.2658,37.3063,37.2092,37.2578,63100.0
2012-02-17 12:30:00,46.03,46.05,45.96,46.02,53200.0,37.2578,37.2739,37.2011,37.2497,53200.0
2012-02-17 13:00:00,46.02,46.04,45.97,45.98,79600.0,37.2497,37.2658,37.2092,37.2173,79600.0
2012-02-17 13:30:00,45.99,46.1,45.98,46.05,65000.0,37.2254,37.3144,37.2173,37.2739,65000.0
2012-02-17 14:00:00,46.05,46.08,45.94,45.98,35300.0,37.2739,37.2982,37.1849,37.2173,35300.0
2012-02-17 14:30:00,45.98,46.16,45.96,46.16,68800.0,37.2173,37.363,37.2011,37.363,68800.0
2012-02-17 15:00:00,46.16,46.35,46.1,46.27,128800.0,37.363,37.5168,37.3144,37.452,128800.0
2012-02-17 15:30:00,46.26,46.29,45.96,46.12,275600.0,37.4439,37.4682,37.2011,37.3306,275600.0
2012-02-21 09:30:00,46.0,46.31,45.28,45.76,309000.0,37.2335,37.4844,36.6507,37.0392,309000.0
2012-02-21 10:00:00,45.76,46.12,45.71,45.71,227200.0,37.0392,37.3306,36.9987,36.9987,227200.0
2012-02-21 10:30:00,45.72,45.85,45.7,45.82,91200.0,37.0068,37.1121,36.9906,37.0878,91200.0
2012-02-21 11:00:00,45.82,46.07,45.75,46.07,23600.0,37.0878,37.2901,37.0311,37.2901,23600.0
2012-02-21 11:30:00,46.04,46.08,45.78,45.93,105800.0,37.2658,37.2982,37.0554,37.1768,105800.0
2012-02-21 12:00:00,45.93,46.21,45.82,46.13,221400.0,37.1768,37.4034,37.0878,37.3387,221400.0
2012-02-21 12:30:00,46.12,46.18,45.9,45.91,153400.0,37.3306,37.3792,37.1525,37.1606,153400.0
2012-02-21 13:00:00,45.95,46.1,45.9,46.04,23800.0,37.193,37.3144,37.1525,37.2658,23800.0
2012-02-21 13:30:00,46.05,46.13,45.91,46.1,163900.0,37.2739,37.3387,37.1606,37.3144,163900.0
2012-02-21 14:00:00,46.1,46.12,45.73,45.8,60600.0,37.3144,37.3306,37.0149,37.0716,60600.0
2012-02-21 14:30:00,45.8,45.8,44.94,45.07,172800.0,37.0716,37.0716,36.3755,36.4807,172800.0
2012-02-21 15:00:00,45.06,45.56,45.06,45.25,84500.0,36.4726,36.8773,36.4726,36.6264,84500.0
2012-02-21 15:30:00,45.25,45.45,45.13,45.44,197500.0,36.6264,36.7883,36.5293,36.7802,197500.0
2012-02-22 09:30:00,45.54,45.69,45.28,45.63,82900.0,36.8611,36.9825,36.6507,36.934,82900.0
2012-02-22 10:00:00,45.57,45.59,45.29,45.36,62800.0,36.8854,36.9016,36.6588,36.7154,62800.0
2012-02-22 10:30:00,45.35,45.47,45.22,45.39,39900.0,36.7073,36.8045,36.6021,36.7397,39900.0
2012-02-22 11:00:00,45.39,45.41,45.15,45.25,41900.0,36.7397,36.7559,36.5455,36.6264,41900.0
2012-02-22 11:30:00,45.22,45.28,45.03,45.08,24500.0,36.6021,36.6507,36.4483,36.4888,24500.0
2012-02-22 12:00:00,45.07,45.1,44.9,45.04,28000.0,36.4807,36.505,36.3431,36.4564,28000.0
2012-02-22 12:30:00,45.04,45.24,45.0,45.17,28000.0,36.4564,36.6183,36.424,36.5616,28000.0
2012-02-22 13:00:00,45.18,45.31,45.15,45.24,26000.0,36.5697,36.675,36.5455,36.6183,26000.0
2012-02-22 13:30:00,45.24,45.36,45.13,45.23,38400.0,36.6183,36.7154,36.5293,36.6102,38400.0
2012-02-22 14:00:00,45.23,45.44,45.19,45.27,47600.0,36.6102,36.7802,36.5778,36.6426,47600.0
2012-02-22 14:30:00,45.28,45.29,45.15,45.17,113600.0,36.6507,36.6588,36.5455,36.5616,113600.0
2012-02-22 15:00:00,45.17,45.29,45.09,45.22,79300.0,36.5616,36.6588,36.4969,36.6021,79300.0
2012-02-22 15:30:00,45.22,45.32,45.16,45.23,169700.0,36.6021,36.6831,36.5536,36.6102,169700.0
2012-02-23 09:30:00,45.38,45.43,44.83,45.12,195000.0,36.7316,36.7721,36.2864,36.5212,195000.0
2012-02-23 10:00:00,45.12,45.6,45.11,45.44,47400.0,36.5212,36.9097,36.5131,36.7802,47400.0
2012-02-23 10:30:00,45.44,45.64,45.35,45.6,45600.0,36.7802,36.9421,36.7073,36.9097,45600.0
2012-02-23 11:00:00,45.6,45.64,45.47,45.64,25200.0,36.9097,36.9421,36.8045,36.9421,25200.0
2012-02-23 11:30:00,45.63,45.73,45.54,45.64,19900.0,36.934,37.0149,36.8611,36.9421,19900.0
2012-02-23 12:00:00,45.64,45.74,45.59,45.62,26100.0,36.9421,37.023,36.9016,36.9259,26100.0
2012-02-23 12:30:00,45.63,45.75,45.63,45.67,58400.0,36.934,37.0311,36.934,36.9664,58400.0
2012-02-23 13:00:00,45.67,45.72,45.58,45.63,20200.0,36.9664,37.0068,36.8935,36.934,20200.0
2012-02-23 13:30:00,45.63,45.81,45.63,45.7,114500.0,36.934,37.0797,36.934,36.9906,114500.0
2012-02-23 14:00:00,45.68,45.7,45.61,45.67,78300.0,36.9745,36.9906,36.9178,36.9664,78300.0
2012-02-23 14:30:00,45.67,45.78,45.62,45.72,49200.0,36.9664,37.0554,36.9259,37.0068,49200.0
2012-02-23 15:00:00,45.72,45.86,45.67,45.77,47500.0,37.0068,37.1202,36.9664,37.0473,47500.0
2012-02-23 15:30:00,45.77,45.8,45.73,45.76,192100.0,37.0473,37.0716,37.0149,37.0392,192100.0
2012-02-24 09:30:00,45.98,46.19,45.78,46.1,59700.0,37.2173,37.3873,37.0554,37.3144,59700.0
2012-02-24 10:00:00,46.1,46.79,45.93,46.61,116700.0,37.3144,37.8729,37.1768,37.7272,116700.0
2012-02-24 10:30:00,46.63,47.08,46.57,46.94,134400.0,37.7434,38.1076,37.6948,37.9943,134400.0
2012-02-24 11:00:00,46.93,47.27,46.88,47.26,132100.0,37.9862,38.2614,37.9458,38.2533,132100.0
2012-02-24 11:30:00,47.25,47.25,46.94,47.14,70300.0,38.2452,38.2452,37.9943,38.1562,70300.0
2012-02-24 12:00:00,47.14,47.56,47.14,47.53,134700.0,38.1562,38.4962,38.1562,38.4719,134700.0
2012-02-24 12:30:00,47.54,47.59,47.04,47.13,93900.0,38.48,38.5205,38.0753,38.1481,93900.0
2012-02-24 13:00:00,47.12,47.48,47.1,47.28,156900.0,38.14,38.4314,38.1238,38.2695,156900.0
2012-02-24 13:30:00,47.28,47.28,46.85,46.86,117900.0,38.2695,38.2695,37.9215,37.9296,117900.0
2012-02-24 14:00:00,46.89,46.93,46.75,46.91,203600.0,37.9539,37.9862,37.8405,37.97,203600.0
2012-02-24 14:30:00,46.89,46.96,46.75,46.95,89200.0,37.9539,38.0105,37.8405,38.0024,89200.0
2012-02-24 15:00:00,46.94,47.02,46.84,46.91,112000.0,37.9943,38.0591,37.9134,37.97,112000.0
2012-02-24 15:30:00,46.9,47.01,46.75,46.81,219900.0,37.962,38.051,37.8405,37.8891,219900.0
2012-02-27 09:30:00,46.53,46.59,45.5,45.7,134800.0,37.6625,37.711,36.8288,36.9906,134800.0
2012-02-27 10:00:00,45.67,46.14,45.64,46.14,60400.0,36.9664,37.3468,36.9421,37.3468,60400.0
2012-02-27 10:30:00,46.14,46.16,45.94,45.94,43100.0,37.3468,37.363,37.1849,37.1849,43100.0
2012-02-27 11:00:00,45.93,46.43,45.93,46.21,39200.0,37.1768,37.5815,37.1768,37.4034,39200.0
2012-02-27 11:30:00,46.19,46.23,46.03,46.2,25900.0,37.3873,37.4196,37.2578,37.3954,25900.0
2012-02-27 12:00:00,46.19,46.31,46.05,46.08,20300.0,37.3873,37.4844,37.2739,37.2982,20300.0
2012-02-27 12:30:00,46.09,46.34,46.02,46.27,22200.0,37.3063,37.5087,37.2497,37.452,22200.0
2012-02-27 13:00:00,46.27,46.27,46.08,46.08,35800.0,37.452,37.452,37.2982,37.2982,35800.0
2012-02-27 13:30:00,46.1,46.18,46.02,46.07,20500.0,37.3144,37.3792,37.2497,37.2901,20500.0
2012-02-27 14:00:00,46.08,46.15,46.04,46.12,32200.0,37.2982,37.3549,37.2658,37.3306,32200.0
2012-02-27 14:30:00,46.11,46.14,46.0,46.02,63500.0,37.3225,37.3468,37.2335,37.2497,63500.0
2012-02-27 15:00:00,46.02,46.21,46.02,46.09,39400.0,37.2497,37.4034,37.2497,37.3063,39400.0
2012-02-27 15:30:00,46.11,46.23,46.06,46.09,88900.0,37.3225,37.4196,37.282,37.3063,88900.0
2012-02-28 09:30:00,46.03,46.19,45.69,45.72,47500.0,37.2578,37.3873,36.9825,37.0068,47500.0
2012-02-28 10:00:00,45.72,45.9,45.62,45.74,104500.0,37.0068,37.1525,36.9259,37.023,104500.0
2012-02-28 10:30:00,45.74,45.92,45.7,45.92,30000.0,37.023,37.1687,36.9906,37.1687,30000.0
2012-02-28 11:00:00,45.91,46.03,45.76,45.94,32200.0,37.1606,37.2578,37.0392,37.1849,32200.0
2012-02-28 11:30:00,45.97,46.09,45.96,46.07,24900.0,37.2092,37.3063,37.2011,37.2901,24900.0
2012-02-28 12:00:00,46.08,46.08,46.01,46.06,12500.0,37.2982,37.2982,37.2416,37.282,12500.0
2012-02-28 12:30:00,46.07,46.19,45.99,45.99,13200.0,37.2901,37.3873,37.2254,37.2254,13200.0
2012-02-28 13:00:00,45.98,46.04,45.89,45.98,14400.0,37.2173,37.2658,37.1444,37.2173,14400.0
2012-02-28 13:30:00,45.94,45.97,45.63,45.74,33700.0,37.1849,37.2092,36.934,37.023,33700.0
2012-02-28 14:00:00,45.74,45.79,45.7,45.71,27200.0,37.023,37.0635,36.9906,36.9987,27200.0
2012-02-28 14:30:00,45.72,45.79,45.63,45.67,34700.0,37.0068,37.0635,36.934,36.9664,34700.0
2012-02-28 15:00:00,45.68,45.83,45.58,45.76,70700.0,36.9745,37.0959,36.8935,37.0392,70700.0
2012-02-28 15:30:00,45.74,45.9,45.7,45.76,135600.0,37.023,37.1525,36.9906,37.0392,135600.0
2012-02-29 09:30:00,45.5,46.03,45.5,46.03,38900.0,36.9428,37.3731,36.9428,37.3731,38900.0
2012-02-29 10:00:00,46.02,46.16,45.79,45.82,238900.0,37.365,37.4787,37.1783,37.2026,238900.0
2012-02-29 10:30:00,45.84,45.84,45.28,45.47,67500.0,37.2189,37.2189,36.7642,36.9184,67500.0
2012-02-29 11:00:00,45.47,45.53,45.33,45.39,59900.0,36.9184,36.9672,36.8048,36.8535,59900.0
2012-02-29 11:30:00,45.38,45.52,45.34,45.4,127800.0,36.8454,36.959,36.8129,36.8616,127800.0
2012-02-29 12:00:00,45.42,45.51,45.38,45.44,53600.0,36.8779,36.9509,36.8454,36.8941,53600.0
2012-02-29 12:30:00,45.45,45.49,45.36,45.41,32300.0,36.9022,36.9347,36.8291,36.8697,32300.0
2012-02-29 13:00:00,45.41,45.55,45.36,45.4,38800.0,36.8697,36.9834,36.8291,36.8616,38800.0
2012-02-29 13:30:00,45.4,45.48,45.39,45.4,45200.0,36.8616,36.9266,36.8535,36.8616,45200.0
2012-02-29 14:00:00,45.42,45.46,45.23,45.32,43100.0,36.8779,36.9103,36.7236,36.7967,43100.0
2012-02-29 14:30:00,45.33,45.38,45.24,45.31,54200.0,36.8048,36.8454,36.7317,36.7885,54200.0
2012-02-29 15:00:00,45.31,45.34,45.22,45.29,80200.0,36.7885,36.8129,36.7155,36.7723,80200.0
2012-02-29 15:30:00,45.27,45.31,45.14,45.23,158100.0,36.7561,36.7885,36.6505,36.7236,158100.0
2012-03-01 09:30:00,45.42,45.92,45.32,45.71,115600.0,36.8779,37.2838,36.7967,37.1133,115600.0
2012-03-01 10:00:00,45.71,45.9,45.48,45.79,117800.0,37.1133,37.2676,36.9266,37.1783,117800.0
2012-03-01 10:30:00,45.8,46.0,45.72,45.83,123800.0,37.1864,37.3488,37.1214,37.2107,123800.0
2012-03-01 11:00:00,45.84,45.84,45.72,45.8,52700.0,37.2189,37.2189,37.1214,37.1864,52700.0
2012-03-01 11:30:00,45.8,45.8,45.75,45.8,51400.0,37.1864,37.1864,37.1458,37.1864,51400.0
2012-03-01 12:00:00,45.8,45.8,45.73,45.8,40300.0,37.1864,37.1864,37.1295,37.1864,40300.0
2012-03-01 12:30:00,45.8,45.84,45.67,45.78,49300.0,37.1864,37.2189,37.0808,37.1701,49300.0
2012-03-01 13:00:00,45.78,45.84,45.76,45.8,50400.0,37.1701,37.2189,37.1539,37.1864,50400.0
2012-03-01 13:30:00,45.8,46.4,45.79,46.23,149100.0,37.1864,37.6735,37.1783,37.5355,149100.0
2012-03-01 14:00:00,46.25,46.28,46.1,46.24,51400.0,37.5518,37.5761,37.43,37.5436,51400.0
2012-03-01 14:30:00,46.27,46.41,46.23,46.35,85700.0,37.568,37.6817,37.5355,37.6329,85700.0
2012-03-01 15:00:00,46.35,46.45,46.12,46.15,152400.0,37.6329,37.7141,37.4462,37.4706,152400.0
2012-03-01 15:30:00,46.15,46.49,46.13,46.4,206500.0,37.4706,37.7466,37.4543,37.6735,206500.0
2012-03-02 09:30:00,46.12,46.74,46.12,46.5,83700.0,37.4462,37.9496,37.4462,37.7547,83700.0
2012-03-02 10:00:00,46.52,46.79,46.44,46.55,48700.0,37.771,37.9902,37.706,37.7953,48700.0
2012-03-02 10:30:00,46.58,46.94,46.55,46.89,61100.0,37.8197,38.112,37.7953,38.0714,61100.0
2012-03-02 11:00:00,46.87,46.91,46.51,46.59,57600.0,38.0551,38.0876,37.7629,37.8278,57600.0
2012-03-02 11:30:00,46.55,46.7,46.4,46.62,45800.0,37.7953,37.9171,37.6735,37.8522,45800.0
2012-03-02 12:00:00,46.61,46.83,46.28,46.57,90200.0,37.844,38.0227,37.5761,37.8116,90200.0
2012-03-02 12:30:00,46.56,46.68,46.4,46.49,60000.0,37.8035,37.9009,37.6735,37.7466,60000.0
2012-03-02 13:00:00,46.49,46.53,46.21,46.38,36200.0,37.7466,37.7791,37.5193,37.6573,36200.0
2012-03-02 13:30:00,46.39,46.54,46.37,46.53,67500.0,37.6654,37.7872,37.6492,37.7791,67500.0
2012-03-02 14:00:00,46.5,46.57,46.39,46.39,98800.0,37.7547,37.8116,37.6654,37.6654,98800.0
2012-03-02 14:30:00,46.38,46.5,46.27,46.48,31700.0,37.6573,37.7547,37.568,37.7385,31700.0
2012-03-02 15:00:00,46.48,46.54,46.26,46.31,63600.0,37.7385,37.7872,37.5599,37.6005,63600.0
2012-03-02 15:30:00,46.32,46.47,46.24,46.4,207900.0,37.6086,37.7304,37.5436,37.6735,207900.0
2012-03-05 09:30:00,46.23,46.23,45.78,46.15,63300.0,37.5355,37.5355,37.1701,37.4706,63300.0
2012-03-05 10:00:00,46.11,46.29,45.59,45.63,55300.0,37.4381,37.5842,37.0159,37.0484,55300.0
2012-03-05 10:30:00,45.56,45.63,45.4,45.49,36600.0,36.9915,37.0484,36.8616,36.9347,36600.0
2012-03-05 11:00:00,45.5,45.75,45.46,45.52,148200.0,36.9428,37.1458,36.9103,36.959,148200.0
2012-03-05 11:30:00,45.52,45.68,45.48,45.53,28000.0,36.959,37.089,36.9266,36.9672,28000.0
2012-03-05 12:00:00,45.52,45.63,45.47,45.53,98900.0,36.959,37.0484,36.9184,36.9672,98900.0
2012-03-05 12:30:00,45.52,45.58,45.45,45.5,38000.0,36.959,37.0078,36.9022,36.9428,38000.0
2012-03-05 13:00:00,45.49,45.58,45.49,45.52,41100.0,36.9347,37.0078,36.9347,36.959,41100.0
2012-03-05 13:30:00,45.53,45.55,45.4,45.44,64500.0,36.9672,36.9834,36.8616,36.8941,64500.0
2012-03-05 14:00:00,45.44,45.53,45.42,45.48,120400.0,36.8941,36.9672,36.8779,36.9266,120400.0
2012-03-05 14:30:00,45.48,45.5,45.36,45.45,102100.0,36.9266,36.9428,36.8291,36.9022,102100.0
2012-03-05 15:00:00,45.44,45.48,45.41,45.46,99300.0,36.8941,36.9266,36.8697,36.9103,99300.0
2012-03-05 15:30:00,45.46,45.46,45.27,45.35,184200.0,36.9103,36.9103,36.7561,36.821,184200.0
2012-03-06 09:30:00,44.73,44.73,43.83,44.02,197700.0,36.3176,36.3176,35.5869,35.7411,197700.0
2012-03-06 10:00:00,44.03,44.22,43.74,43.74,94600.0,35.7493,35.9035,35.5138,35.5138,94600.0
2012-03-06 10:30:00,43.73,43.99,43.5,43.7,276200.0,35.5057,35.7168,35.3189,35.4813,276200.0
2012-03-06 11:00:00,43.69,43.94,43.67,43.78,60400.0,35.4732,35.6762,35.457,35.5463,60400.0
2012-03-06 11:30:00,43.78,43.78,43.57,43.6,133900.0,35.5463,35.5463,35.3758,35.4001,133900.0
2012-03-06 12:00:00,43.61,43.62,43.37,43.49,95300.0,35.4083,35.4164,35.2134,35.3108,95300.0
2012-03-06 12:30:00,43.5,43.72,43.48,43.67,48100.0,35.3189,35.4976,35.3027,35.457,48100.0
2012-03-06 13:00:00,43.64,43.73,43.57,43.72,60300.0,35.4326,35.5057,35.3758,35.4976,60300.0
2012-03-06 13:30:00,43.73,43.78,43.59,43.59,73700.0,35.5057,35.5463,35.392,35.392,73700.0
2012-03-06 14:00:00,43.59,43.72,43.59,43.71,52400.0,35.392,35.4976,35.392,35.4895,52400.0
2012-03-06 14:30:00,43.69,43.75,43.56,43.62,116900.0,35.4732,35.5219,35.3677,35.4164,116900.0
2012-03-06 15:00:00,43.61,43.65,43.54,43.63,111000.0,35.4083,35.4407,35.3514,35.4245,111000.0
2012-03-06 15:30:00,43.63,43.88,43.55,43.74,194700.0,35.4245,35.6275,35.3595,35.5138,194700.0
2012-03-07 09:30:00,43.76,44.7,43.76,44.22,72700.0,35.53,36.2933,35.53,35.9035,72700.0
2012-03-07 10:00:00,44.2,44.4,43.99,43.99,30100.0,35.8873,36.0497,35.7168,35.7168,30100.0
2012-03-07 10:30:00,44.01,44.08,43.95,44.0,33100.0,35.733,35.7899,35.6843,35.7249,33100.0
2012-03-07 11:00:00,44.0,44.3,44.0,44.18,31200.0,35.7249,35.9685,35.7249,35.8711,31200.0
2012-03-07 11:30:00,44.19,44.24,44.12,44.23,32500.0,35.8792,35.9198,35.8223,35.9117,32500.0
2012-03-07 12:00:00,44.21,44.25,44.05,44.1,26100.0,35.8954,35.9279,35.7655,35.8061,26100.0
2012-03-07 12:30:00,44.09,44.19,44.09,44.1,13100.0,35.798,35.8792,35.798,35.8061,13100.0
2012-03-07 13:00:00,44.1,44.21,44.05,44.09,26100.0,35.8061,35.8954,35.7655,35.798,26100.0
2012-03-07 13:30:00,44.1,44.11,43.85,43.93,32600.0,35.8061,35.8142,35.6031,35.6681,32600.0
2012-03-07 14:00:00,43.92,44.0,43.86,43.97,60200.0,35.66,35.7249,35.6112,35.7006,60200.0
2012-03-07 14:30:00,43.96,44.1,43.85,44.09,27200.0,35.6924,35.8061,35.6031,35.798,27200.0
2012-03-07 15:00:00,44.09,44.1,43.98,44.0,56400.0,35.798,35.8061,35.7087,35.7249,56400.0
2012-03-07 15:30:00,44.02,44.05,43.87,43.9,108700.0,35.7411,35.7655,35.6194,35.6437,108700.0
2012-03-08 09:30:00,44.35,45.16,44.34,45.05,47900.0,36.0091,36.6667,36.001,36.5774,47900.0
2012-03-08 10:00:00,45.05,45.07,44.71,44.89,34200.0,36.5774,36.5937,36.3014,36.4475,34200.0
2012-03-08 10:30:00,44.9,45.09,44.81,45.08,52800.0,36.4556,36.6099,36.3826,36.6018,52800.0
2012-03-08 11:00:00,45.09,45.34,45.09,45.27,44500.0,36.6099,36.8129,36.6099,36.7561,44500.0
2012-03-08 11:30:00,45.29,45.36,45.09,45.09,38500.0,36.7723,36.8291,36.6099,36.6099,38500.0
2012-03-08 12:00:00,45.1,45.12,44.97,45.01,58300.0,36.618,36.6343,36.5125,36.545,58300.0
2012-03-08 12:30:00,45.01,45.05,44.99,44.99,16400.0,36.545,36.5774,36.5287,36.5287,16400.0
2012-03-08 13:00:00,45.0,45.17,44.95,45.11,13300.0,36.5368,36.6749,36.4962,36.6262,13300.0
2012-03-08 13:30:00,45.11,45.16,45.03,45.03,24300.0,36.6262,36.6667,36.5612,36.5612,24300.0
2012-03-08 14:00:00,45.03,45.05,44.87,44.9,34300.0,36.5612,36.5774,36.4313,36.4556,34300.0
2012-03-08 14:30:00,44.92,45.11,44.92,45.06,23800.0,36.4719,36.6262,36.4719,36.5856,23800.0
2012-03-08 15:00:00,45.07,45.17,45.04,45.13,43500.0,36.5937,36.6749,36.5693,36.6424,43500.0
2012-03-08 15:30:00,45.13,45.21,45.06,45.09,134200.0,36.6424,36.7073,36.5856,36.6099,134200.0
2012-03-09 09:30:00,45.07,45.43,45.0,45.28,69900.0,36.5937,36.886,36.5368,36.7642,69900.0
2012-03-09 10:00:00,45.36,45.7,45.36,45.56,96800.0,36.8291,37.1052,36.8291,36.9915,96800.0
2012-03-09 10:30:00,45.56,45.89,45.56,45.77,54100.0,36.9915,37.2595,36.9915,37.162,54100.0
2012-03-09 11:00:00,45.77,45.94,45.75,45.86,32800.0,37.162,37.3001,37.1458,37.2351,32800.0
2012-03-09 11:30:00,45.86,45.91,45.65,45.65,38000.0,37.2351,37.2757,37.0646,37.0646,38000.0
2012-03-09 12:00:00,45.65,45.68,45.38,45.6,91700.0,37.0646,37.089,36.8454,37.024,91700.0
2012-03-09 12:30:00,45.58,45.77,45.45,45.65,42100.0,37.0078,37.162,36.9022,37.0646,42100.0
2012-03-09 13:00:00,45.65,45.82,45.65,45.8,20900.0,37.0646,37.2026,37.0646,37.1864,20900.0
2012-03-09 13:30:00,45.84,45.93,45.73,45.93,24800.0,37.2189,37.2919,37.1295,37.2919,24800.0
2012-03-09 14:00:00,45.93,45.97,45.71,45.76,39200.0,37.2919,37.3244,37.1133,37.1539,39200.0
2012-03-09 14:30:00,45.75,45.9,45.55,45.6,36500.0,37.1458,37.2676,36.9834,37.024,36500.0
2012-03-09 15:00:00,45.62,45.74,45.57,45.7,43100.0,37.0402,37.1377,36.9996,37.1052,43100.0
2012-03-09 15:30:00,45.7,45.72,45.57,45.63,98700.0,37.1052,37.1214,36.9996,37.0484,98700.0
2012-03-12 09:30:00,45.6,45.69,45.33,45.54,31400.0,37.024,37.0971,36.8048,36.9753,31400.0
2012-03-12 10:00:00,45.49,45.5,45.2,45.27,17200.0,36.9347,36.9428,36.6992,36.7561,17200.0
2012-03-12 10:30:00,45.26,45.26,45.1,45.13,23200.0,36.7479,36.7479,36.618,36.6424,23200.0
2012-03-12 11:00:00,45.13,45.16,44.79,44.89,37500.0,36.6424,36.6667,36.3663,36.4475,37500.0
2012-03-12 11:30:00,44.9,44.92,44.78,44.84,21400.0,36.4556,36.4719,36.3582,36.4069,21400.0
2012-03-12 12:00:00,44.85,44.9,44.75,44.89,56200.0,36.4151,36.4556,36.3339,36.4475,56200.0
2012-03-12 12:30:00,44.89,44.9,44.72,44.84,25900.0,36.4475,36.4556,36.3095,36.4069,25900.0
2012-03-12 13:00:00,44.86,44.87,44.74,44.82,27600.0,36.4232,36.4313,36.3257,36.3907,27600.0
2012-03-12 13:30:00,44.86,44.94,44.79,44.79,18200.0,36.4232,36.4881,36.3663,36.3663,18200.0
2012-03-12 14:00:00,44.81,44.83,44.66,44.67,54800.0,36.3826,36.3988,36.2608,36.2689,54800.0
2012-03-12 14:30:00,44.69,44.81,44.67,44.8,21500.0,36.2851,36.3826,36.2689,36.3745,21500.0
2012-03-12 15:00:00,44.8,44.8,44.64,44.71,101500.0,36.3745,36.3745,36.2445,36.3014,101500.0
2012-03-12 15:30:00,44.71,44.76,44.61,44.69,118600.0,36.3014,36.342,36.2202,36.2851,118600.0
2012-03-13 09:30:00,45.09,45.17,44.84,44.85,73500.0,36.6099,36.6749,36.4069,36.4151,73500.0
2012-03-13 10:00:00,44.87,45.16,44.79,45.13,124300.0,36.4313,36.6667,36.3663,36.6424,124300.0
2012-03-13 10:30:00,45.16,45.32,45.14,45.21,90600.0,36.6667,36.7967,36.6505,36.7073,90600.0
2012-03-13 11:00:00,45.21,45.28,45.11,45.2,60700.0,36.7073,36.7642,36.6262,36.6992,60700.0
2012-03-13 11:30:00,45.21,45.33,45.12,45.13,67800.0,36.7073,36.8048,36.6343,36.6424,67800.0
2012-03-13 12:00:00,45.12,45.25,45.08,45.2,51900.0,36.6343,36.7398,36.6018,36.6992,51900.0
2012-03-13 12:30:00,45.2,45.23,45.17,45.23,42200.0,36.6992,36.7236,36.6749,36.7236,42200.0
2012-03-13 13:00:00,45.22,45.34,45.21,45.31,39700.0,36.7155,36.8129,36.7073,36.7885,39700.0
2012-03-13 13:30:00,45.29,45.32,45.0,45.1,67600.0,36.7723,36.7967,36.5368,36.618,67600.0
2012-03-13 14:00:00,45.12,45.22,45.02,45.09,51300.0,36.6343,36.7155,36.5531,36.6099,51300.0
2012-03-13 14:30:00,45.09,45.1,44.94,44.96,81500.0,36.6099,36.618,36.4881,36.5044,81500.0
2012-03-13 15:00:00,44.98,45.37,44.92,45.25,105700.0,36.5206,36.8373,36.4719,36.7398,105700.0
2012-03-13 15:30:00,45.24,45.37,45.22,45.35,218600.0,36.7317,36.8373,36.7155,36.821,218600.0
2012-03-14 09:30:00,45.33,46.0,45.32,46.0,79700.0,36.8048,37.3488,36.7967,37.3488,79700.0
2012-03-14 10:00:00,46.0,46.21,45.95,46.15,292900.0,37.3488,37.5193,37.3082,37.4706,292900.0
2012-03-14 10:30:00,46.16,46.25,45.82,45.87,41300.0,37.4787,37.5518,37.2026,37.2432,41300.0
2012-03-14 11:00:00,45.87,46.05,45.8,46.01,22700.0,37.2432,37.3894,37.1864,37.3569,22700.0
2012-03-14 11:30:00,46.01,46.05,45.86,45.93,23500.0,37.3569,37.3894,37.2351,37.2919,23500.0
2012-03-14 12:00:00,45.95,46.05,45.9,45.9,65600.0,37.3082,37.3894,37.2676,37.2676,65600.0
2012-03-14 12:30:00,45.9,45.98,45.85,45.93,30900.0,37.2676,37.3325,37.227,37.2919,30900.0
2012-03-14 13:00:00,45.93,46.03,45.9,46.03,53300.0,37.2919,37.3731,37.2676,37.3731,53300.0
2012-03-14 13:30:00,46.03,46.03,45.84,45.84,44400.0,37.3731,37.3731,37.2189,37.2189,44400.0
2012-03-14 14:00:00,45.84,45.96,45.49,45.7,36200.0,37.2189,37.3163,36.9347,37.1052,36200.0
2012-03-14 14:30:00,45.69,45.75,45.56,45.65,29300.0,37.0971,37.1458,36.9915,37.0646,29300.0
2012-03-14 15:00:00,45.65,45.72,45.48,45.69,44200.0,37.0646,37.1214,36.9266,37.0971,44200.0
2012-03-14 15:30:00,45.69,45.78,45.54,45.59,152600.0,37.0971,37.1701,36.9753,37.0159,152600.0
2012-03-15 09:30:00,45.65,46.05,45.64,46.0,33000.0,37.0646,37.3894,37.0565,37.3488,33000.0
2012-03-15 10:00:00,45.92,46.08,45.88,45.88,39900.0,37.2838,37.4137,37.2513,37.2513,39900.0
2012-03-15 10:30:00,45.87,46.0,45.73,45.81,32400.0,37.2432,37.3488,37.1295,37.1945,32400.0
2012-03-15 11:00:00,45.78,46.04,45.74,45.98,26400.0,37.1701,37.3812,37.1377,37.3325,26400.0
2012-03-15 11:30:00,45.97,46.04,45.71,45.73,50500.0,37.3244,37.3812,37.1133,37.1295,50500.0
2012-03-15 12:00:00,45.74,46.08,45.73,45.96,61200.0,37.1377,37.4137,37.1295,37.3163,61200.0
2012-03-15 12:30:00,45.96,46.17,45.95,46.11,50700.0,37.3163,37.4868,37.3082,37.4381,50700.0
2012-03-15 13:00:00,46.12,46.3,46.12,46.22,38100.0,37.4462,37.5923,37.4462,37.5274,38100.0
2012-03-15 13:30:00,46.24,46.26,46.1,46.18,29300.0,37.5436,37.5599,37.43,37.4949,29300.0
2012-03-15 14:00:00,46.18,46.21,46.07,46.17,48100.0,37.4949,37.5193,37.4056,37.4868,48100.0
2012-03-15 14:30:00,46.17,46.18,45.91,45.94,66000.0,37.4868,37.4949,37.2757,37.3001,66000.0
2012-03-15 15:00:00,45.93,46.11,45.84,46.08,56200.0,37.2919,37.4381,37.2189,37.4137,56200.0
2012-03-15 15:30:00,46.08,46.19,45.93,46.04,96700.0,37.4137,37.503,37.2919,37.3812,96700.0
2012-03-16 09:30:00,47.65,48.25,46.63,46.65,284800.0,38.6885,39.1756,37.8603,37.8765,284800.0
2012-03-16 10:00:00,46.7,47.02,46.56,46.6,95000.0,37.9171,38.1769,37.8035,37.8359,95000.0
2012-03-16 10:30:00,46.6,47.02,46.6,46.95,115000.0,37.8359,38.1769,37.8359,38.1201,115000.0
2012-03-16 11:00:00,46.98,47.05,46.7,46.7,46300.0,38.1445,38.2013,37.9171,37.9171,46300.0
2012-03-16 11:30:00,46.7,46.95,46.69,46.92,28900.0,37.9171,38.1201,37.909,38.0957,28900.0
2012-03-16 12:00:00,46.91,46.94,46.76,46.77,47200.0,38.0876,38.112,37.9658,37.974,47200.0
2012-03-16 12:30:00,46.76,46.8,46.67,46.74,58500.0,37.9658,37.9983,37.8928,37.9496,58500.0
2012-03-16 13:00:00,46.74,46.8,46.66,46.74,109500.0,37.9496,37.9983,37.8846,37.9496,109500.0
2012-03-16 13:30:00,46.75,46.8,46.69,46.73,89700.0,37.9577,37.9983,37.909,37.9415,89700.0
2012-03-16 14:00:00,46.74,46.75,46.6,46.65,56600.0,37.9496,37.9577,37.8359,37.8765,56600.0
2012-03-16 14:30:00,46.64,46.76,46.63,46.75,34300.0,37.8684,37.9658,37.8603,37.9577,34300.0
2012-03-16 15:00:00,46.75,46.76,46.52,46.62,55800.0,37.9577,37.9658,37.771,37.8522,55800.0
2012-03-16 15:30:00,46.62,46.99,46.56,46.91,245700.0,37.8522,38.1526,37.8035,38.0876,245700.0
2012-03-19 09:30:00,47.04,47.04,46.63,46.87,55000.0,38.1932,38.1932,37.8603,38.0551,55000.0
2012-03-19 10:00:00,46.86,46.87,46.39,46.48,78600.0,38.047,38.0551,37.6654,37.7385,78600.0
2012-03-19 10:30:00,46.47,46.77,46.45,46.77,77800.0,37.7304,37.974,37.7141,37.974,77800.0
2012-03-19 11:00:00,46.74,46.94,46.69,46.82,60600.0,37.9496,38.112,37.909,38.0146,60600.0
2012-03-19 11:30:00,46.82,46.98,46.75,46.96,63400.0,38.0146,38.1445,37.9577,38.1282,63400.0
2012-03-19 12:00:00,46.99,47.09,46.92,47.09,12400.0,38.1526,38.2338,38.0957,38.2338,12400.0
2012-03-19 12:30:00,47.09,47.23,47.04,47.16,26100.0,38.2338,38.3474,38.1932,38.2906,26100.0
2012-03-19 13:00:00,47.18,47.26,47.07,47.19,35200.0,38.3068,38.3718,38.2175,38.315,35200.0
2012-03-19 13:30:00,47.21,47.21,47.06,47.15,58900.0,38.3312,38.3312,38.2094,38.2825,58900.0
2012-03-19 14:00:00,47.16,47.21,47.15,47.15,23400.0,38.2906,38.3312,38.2825,38.2825,23400.0
2012-03-19 14:30:00,47.16,47.19,47.13,47.17,43200.0,38.2906,38.315,38.2663,38.2987,43200.0
2012-03-19 15:00:00,47.17,47.2,47.1,47.16,86300.0,38.2987,38.3231,38.2419,38.2906,86300.0
2012-03-19 15:30:00,47.16,47.17,46.95,47.03,84300.0,38.2906,38.2987,38.1201,38.1851,84300.0
2012-03-20 09:30:00,46.48,46.48,46.16,46.35,103400.0,37.7385,37.7385,37.4787,37.6329,103400.0
2012-03-20 10:00:00,46.37,46.54,46.34,46.36,43300.0,37.6492,37.7872,37.6248,37.6411,43300.0
2012-03-20 10:30:00,46.36,46.57,46.36,46.47,24100.0,37.6411,37.8116,37.6411,37.7304,24100.0
2012-03-20 11:00:00,46.46,46.68,46.46,46.53,39800.0,37.7223,37.9009,37.7223,37.7791,39800.0
2012-03-20 11:30:00,46.55,46.59,46.35,46.41,53400.0,37.7953,37.8278,37.6329,37.6817,53400.0
2012-03-20 12:00:00,46.41,46.52,46.36,46.39,25200.0,37.6817,37.771,37.6411,37.6654,25200.0
2012-03-20 12:30:00,46.38,46.48,46.35,46.44,37400.0,37.6573,37.7385,37.6329,37.706,37400.0
2012-03-20 13:00:00,46.44,46.61,46.4,46.61,53600.0,37.706,37.844,37.6735,37.844,53600.0
2012-03-20 13:30:00,46.61,46.76,46.57,46.74,69000.0,37.844,37.9658,37.8116,37.9496,69000.0
2012-03-20 14:00:00,46.75,47.0,46.74,46.84,82400.0,37.9577,38.1607,37.9496,38.0308,82400.0
2012-03-20 14:30:00,46.85,47.11,46.75,46.95,61100.0,38.0389,38.25,37.9577,38.1201,61100.0
2012-03-20 15:00:00,46.95,47.02,46.67,46.7,39200.0,38.1201,38.1769,37.8928,37.9171,39200.0
2012-03-20 15:30:00,46.72,46.81,46.55,46.65,124700.0,37.9334,38.0064,37.7953,37.8765,124700.0
2012-03-21 09:30:00,46.58,46.81,46.44,46.62,79800.0,37.8197,38.0064,37.706,37.8522,79800.0
2012-03-21 10:00:00,46.6,46.69,46.39,46.69,48000.0,37.8359,37.909,37.6654,37.909,48000.0
2012-03-21 10:30:00,46.66,46.69,46.5,46.55,25300.0,37.8846,37.909,37.7547,37.7953,25300.0
2012-03-21 11:00:00,46.51,46.77,46.5,46.73,32000.0,37.7629,37.974,37.7547,37.9415,32000.0
2012-03-21 11:30:00,46.72,46.75,46.62,46.62,22000.0,37.9334,37.9577,37.8522,37.8522,22000.0
2012-03-21 12:00:00,46.61,46.72,46.57,46.71,18600.0,37.844,37.9334,37.8116,37.9252,18600.0
2012-03-21 12:30:00,46.7,46.75,46.65,46.71,57900.0,37.9171,37.9577,37.8765,37.9252,57900.0
2012-03-21 13:00:00,46.72,46.74,46.5,46.58,42500.0,37.9334,37.9496,37.7547,37.8197,42500.0
2012-03-21 13:30:00,46.6,46.75,46.54,46.74,15800.0,37.8359,37.9577,37.7872,37.9496,15800.0
2012-03-21 14:00:00,46.75,46.75,46.59,46.62,36000.0,37.9577,37.9577,37.8278,37.8522,36000.0
2012-03-21 14:30:00,46.62,46.64,46.5,46.59,62100.0,37.8522,37.8684,37.7547,37.8278,62100.0
2012-03-21 15:00:00,46.59,46.75,46.57,46.72,41600.0,37.8278,37.9577,37.8116,37.9334,41600.0
2012-03-21 15:30:00,46.73,46.73,46.58,46.66,105100.0,37.9415,37.9415,37.8197,37.8846,105100.0
2012-03-22 09:30:00,46.11,46.27,45.95,46.06,39900.0,37.4381,37.568,37.3082,37.3975,39900.0
2012-03-22 10:00:00,46.02,46.18,45.98,46.07,62500.0,37.365,37.4949,37.3325,37.4056,62500.0
2012-03-22 10:30:00,46.07,46.18,46.02,46.14,72900.0,37.4056,37.4949,37.365,37.4624,72900.0
2012-03-22 11:00:00,46.14,46.28,46.08,46.23,46100.0,37.4624,37.5761,37.4137,37.5355,46100.0
2012-03-22 11:30:00,46.22,46.28,46.12,46.28,22100.0,37.5274,37.5761,37.4462,37.5761,22100.0
2012-03-22 12:00:00,46.27,46.3,46.21,46.23,45600.0,37.568,37.5923,37.5193,37.5355,45600.0
2012-03-22 12:30:00,46.23,46.37,46.22,46.35,22400.0,37.5355,37.6492,37.5274,37.6329,22400.0
2012-03-22 13:00:00,46.35,46.36,46.2,46.3,30700.0,37.6329,37.6411,37.5112,37.5923,30700.0
2012-03-22 13:30:00,46.3,46.33,46.15,46.22,51300.0,37.5923,37.6167,37.4706,37.5274,51300.0
2012-03-22 14:00:00,46.21,46.29,46.16,46.25,50800.0,37.5193,37.5842,37.4787,37.5518,50800.0
2012-03-22 14:30:00,46.26,46.29,46.23,46.25,52100.0,37.5599,37.5842,37.5355,37.5518,52100.0
2012-03-22 15:00:00,46.25,46.28,46.2,46.26,63600.0,37.5518,37.5761,37.5112,37.5599,63600.0
2012-03-22 15:30:00,46.25,46.41,46.23,46.33,88000.0,37.5518,37.6817,37.5355,37.6167,88000.0
2012-03-23 09:30:00,46.34,46.43,46.02,46.1,23300.0,37.6248,37.6979,37.365,37.43,23300.0
2012-03-23 10:00:00,46.05,46.07,45.75,45.99,37100.0,37.3894,37.4056,37.1458,37.3407,37100.0
2012-03-23 10:30:00,45.98,46.47,45.96,46.45,18100.0,37.3325,37.7304,37.3163,37.7141,18100.0
2012-03-23 11:00:00,46.42,46.42,46.33,46.39,13700.0,37.6898,37.6898,37.6167,37.6654,13700.0
2012-03-23 11:30:00,46.38,46.58,46.34,46.38,32000.0,37.6573,37.8197,37.6248,37.6573,32000.0
2012-03-23 12:00:00,46.37,46.37,46.25,46.28,13800.0,37.6492,37.6492,37.5518,37.5761,13800.0
2012-03-23 12:30:00,46.28,46.42,46.21,46.38,39900.0,37.5761,37.6898,37.5193,37.6573,39900.0
2012-03-23 13:00:00,46.38,46.42,46.24,46.42,17100.0,37.6573,37.6898,37.5436,37.6898,17100.0
2012-03-23 13:30:00,46.42,46.44,46.31,46.32,22200.0,37.6898,37.706,37.6005,37.6086,22200.0
2012-03-23 14:00:00,46.33,46.42,46.32,46.41,12900.0,37.6167,37.6898,37.6086,37.6817,12900.0
2012-03-23 14:30:00,46.39,46.42,46.34,46.41,21600.0,37.6654,37.6898,37.6248,37.6817,21600.0
2012-03-23 15:00:00,46.41,46.44,46.36,46.37,18500.0,37.6817,37.706,37.6411,37.6492,18500.0
2012-03-23 15:30:00,46.37,46.41,46.26,46.29,56300.0,37.6492,37.6817,37.5599,37.5842,56300.0
2012-03-26 09:30:00,46.78,47.2,46.62,46.94,141800.0,37.9821,38.3231,37.8522,38.112,141800.0
2012-03-26 10:00:00,46.9,46.98,46.62,46.82,21200.0,38.0795,38.1445,37.8522,38.0146,21200.0
2012-03-26 10:30:00,46.86,46.86,46.7,46.8,19000.0,38.047,38.047,37.9171,37.9983,19000.0
2012-03-26 11:00:00,46.8,46.8,46.68,46.69,22300.0,37.9983,37.9983,37.9009,37.909,22300.0
2012-03-26 11:30:00,46.7,46.74,46.68,46.7,36100.0,37.9171,37.9496,37.9009,37.9171,36100.0
2012-03-26 12:00:00,46.7,46.74,46.63,46.69,49000.0,37.9171,37.9496,37.8603,37.909,49000.0
2012-03-26 12:30:00,46.68,46.72,46.58,46.61,16400.0,37.9009,37.9334,37.8197,37.844,16400.0
2012-03-26 13:00:00,46.63,46.72,46.59,46.65,18100.0,37.8603,37.9334,37.8278,37.8765,18100.0
2012-03-26 13:30:00,46.65,46.72,46.62,46.67,29500.0,37.8765,37.9334,37.8522,37.8928,29500.0
2012-03-26 14:00:00,46.67,46.72,46.62,46.63,38200.0,37.8928,37.9334,37.8522,37.8603,38200.0
2012-03-26 14:30:00,46.65,46.7,46.59,46.59,59800.0,37.8765,37.9171,37.8278,37.8278,59800.0
2012-03-26 15:00:00,46.61,46.71,46.57,46.67,59400.0,37.844,37.9252,37.8116,37.8928,59400.0
2012-03-26 15:30:00,46.66,46.74,46.64,46.74,89700.0,37.8846,37.9496,37.8684,37.9496,89700.0
2012-03-27 09:30:00,46.84,47.03,46.72,46.89,128000.0,38.0308,38.1851,37.9334,38.0714,128000.0
2012-03-27 10:00:00,46.88,47.03,46.8,46.91,45200.0,38.0633,38.1851,37.9983,38.0876,45200.0
2012-03-27 10:30:00,46.92,46.97,46.56,46.56,29200.0,38.0957,38.1363,37.8035,37.8035,29200.0
2012-03-27 11:00:00,46.6,46.62,46.38,46.4,22600.0,37.8359,37.8522,37.6573,37.6735,22600.0
2012-03-27 11:30:00,46.4,46.48,46.37,46.44,14100.0,37.6735,37.7385,37.6492,37.706,14100.0
2012-03-27 12:00:00,46.46,46.54,46.45,46.47,28200.0,37.7223,37.7872,37.7141,37.7304,28200.0
2012-03-27 12:30:00,46.46,46.48,46.42,46.44,19300.0,37.7223,37.7385,37.6898,37.706,19300.0
2012-03-27 13:00:00,46.45,46.48,46.35,46.39,23300.0,37.7141,37.7385,37.6329,37.6654,23300.0
2012-03-27 13:30:00,46.36,46.54,46.35,46.54,31000.0,37.6411,37.7872,37.6329,37.7872,31000.0
2012-03-27 14:00:00,46.55,46.69,46.53,46.68,39900.0,37.7953,37.909,37.7791,37.9009,39900.0
2012-03-27 14:30:00,46.69,46.75,46.61,46.7,34500.0,37.909,37.9577,37.844,37.9171,34500.0
2012-03-27 15:00:00,46.69,46.78,46.65,46.68,82500.0,37.909,37.9821,37.8765,37.9009,82500.0
2012-03-27 15:30:00,46.68,46.74,46.6,46.72,130400.0,37.9009,37.9496,37.8359,37.9334,130400.0
2012-03-28 09:30:00,46.54,46.72,46.05,46.06,29700.0,37.7872,37.9334,37.3894,37.3975,29700.0
2012-03-28 10:00:00,46.08,46.22,45.95,45.98,43200.0,37.4137,37.5274,37.3082,37.3325,43200.0
2012-03-28 10:30:00,45.99,46.06,45.69,45.69,23100.0,37.3407,37.3975,37.0971,37.0971,23100.0
2012-03-28 11:00:00,45.76,45.77,45.65,45.67,9600.0,37.1539,37.162,37.0646,37.0808,9600.0
2012-03-28 11:30:00,45.67,45.71,45.35,45.4,25700.0,37.0808,37.1133,36.821,36.8616,25700.0
2012-03-28 12:00:00,45.4,45.41,45.31,45.37,52300.0,36.8616,36.8697,36.7885,36.8373,52300.0
2012-03-28 12:30:00,45.42,45.57,45.37,45.56,15700.0,36.8779,36.9996,36.8373,36.9915,15700.0
2012-03-28 13:00:00,45.56,45.63,45.49,45.62,15800.0,36.9915,37.0484,36.9347,37.0402,15800.0
2012-03-28 13:30:00,45.62,45.68,45.52,45.56,17600.0,37.0402,37.089,36.959,36.9915,17600.0
2012-03-28 14:00:00,45.56,45.71,45.43,45.66,48000.0,36.9915,37.1133,36.886,37.0727,48000.0
2012-03-28 14:30:00,45.65,45.87,45.65,45.84,35500.0,37.0646,37.2432,37.0646,37.2189,35500.0
2012-03-28 15:00:00,45.84,45.96,45.78,45.8,81200.0,37.2189,37.3163,37.1701,37.1864,81200.0
2012-03-28 15:30:00,45.79,45.91,45.72,45.84,146000.0,37.1783,37.2757,37.1214,37.2189,146000.0
2012-03-29 09:30:00,45.63,45.99,45.48,45.64,100900.0,37.0484,37.3407,36.9266,37.0565,100900.0
2012-03-29 10:00:00,45.64,45.73,45.5,45.59,40900.0,37.0565,37.1295,36.9428,37.0159,40900.0
2012-03-29 10:30:00,45.58,45.99,45.49,45.99,29300.0,37.0078,37.3407,36.9347,37.3407,29300.0
2012-03-29 11:00:00,45.99,46.04,45.7,45.7,19000.0,37.3407,37.3812,37.1052,37.1052,19000.0
2012-03-29 11:30:00,45.67,45.76,45.55,45.75,24700.0,37.0808,37.1539,36.9834,37.1458,24700.0
2012-03-29 12:00:00,45.76,45.87,45.76,45.81,12500.0,37.1539,37.2432,37.1539,37.1945,12500.0
2012-03-29 12:30:00,45.81,45.98,45.77,45.96,15400.0,37.1945,37.3325,37.162,37.3163,15400.0
2012-03-29 13:00:00,45.96,45.96,45.82,45.96,11300.0,37.3163,37.3163,37.2026,37.3163,11300.0
2012-03-29 13:30:00,45.97,45.98,45.84,45.98,18700.0,37.3244,37.3325,37.2189,37.3325,18700.0
2012-03-29 14:00:00,45.97,46.12,45.89,46.12,24100.0,37.3244,37.4462,37.2595,37.4462,24100.0
2012-03-29 14:30:00,46.14,46.23,46.06,46.19,15100.0,37.4624,37.5355,37.3975,37.503,15100.0
2012-03-29 15:00:00,46.17,46.37,46.11,46.31,34600.0,37.4868,37.6492,37.4381,37.6005,34600.0
2012-03-29 15:30:00,46.3,46.57,46.26,46.46,73400.0,37.5923,37.8116,37.5599,37.7223,73400.0
2012-03-30 09:30:00,46.89,46.89,46.23,46.23,58100.0,38.0714,38.0714,37.5355,37.5355,58100.0
2012-03-30 10:00:00,46.27,46.42,45.89,45.9,43900.0,37.568,37.6898,37.2595,37.2676,43900.0
2012-03-30 10:30:00,45.92,46.35,45.92,46.31,17000.0,37.2838,37.6329,37.2838,37.6005,17000.0
2012-03-30 11:00:00,46.34,46.59,46.33,46.51,10000.0,37.6248,37.8278,37.6167,37.7629,10000.0
2012-03-30 11:30:00,46.49,46.53,46.41,46.52,6300.0,37.7466,37.7791,37.6817,37.771,6300.0
2012-03-30 12:00:00,46.5,46.61,46.48,46.55,14800.0,37.7547,37.844,37.7385,37.7953,14800.0
2012-03-30 12:30:00,46.52,46.8,46.52,46.74,17600.0,37.771,37.9983,37.771,37.9496,17600.0
2012-03-30 13:00:00,46.73,46.87,46.64,46.85,11300.0,37.9415,38.0551,37.8684,38.0389,11300.0
2012-03-30 13:30:00,46.86,46.91,46.77,46.84,29300.0,38.047,38.0876,37.974,38.0308,29300.0
2012-03-30 14:00:00,46.87,46.92,46.78,46.81,19000.0,38.0551,38.0957,37.9821,38.0064,19000.0
2012-03-30 14:30:00,46.8,46.87,46.62,46.62,12700.0,37.9983,38.0551,37.8522,37.8522,12700.0
2012-03-30 15:00:00,46.64,46.72,46.53,46.62,24000.0,37.8684,37.9334,37.7791,37.8522,24000.0
2012-03-30 15:30:00,46.61,46.67,46.41,46.5,83800.0,37.844,37.8928,37.6817,37.7547,83800.0
2012-04-02 09:30:00,46.38,46.86,46.24,46.63,31700.0,37.6573,38.047,37.5436,37.8603,31700.0
2012-04-02 10:00:00,46.69,46.92,46.6,46.66,68100.0,37.909,38.0957,37.8359,37.8846,68100.0
2012-04-02 10:30:00,46.66,46.8,46.43,46.8,44000.0,37.8846,37.9983,37.6979,37.9983,44000.0
2012-04-02 11:00:00,46.79,47.07,46.69,47.04,35200.0,37.9902,38.2175,37.909,38.1932,35200.0
2012-04-02 11:30:00,47.02,47.22,46.94,47.16,22200.0,38.1769,38.3393,38.112,38.2906,22200.0
2012-04-02 12:00:00,47.16,47.31,47.14,47.2,53500.0,38.2906,38.4124,38.2744,38.3231,53500.0
2012-04-02 12:30:00,47.19,47.35,47.19,47.34,37900.0,38.315,38.4449,38.315,38.4368,37900.0
2012-04-02 13:00:00,47.33,47.33,47.12,47.2,50100.0,38.4286,38.4286,38.2581,38.3231,50100.0
2012-04-02 13:30:00,47.2,47.24,47.07,47.09,30200.0,38.3231,38.3556,38.2175,38.2338,30200.0
2012-04-02 14:00:00,47.06,47.09,46.9,46.95,42300.0,38.2094,38.2338,38.0795,38.1201,42300.0
2012-04-02 14:30:00,46.94,47.07,46.9,46.99,71300.0,38.112,38.2175,38.0795,38.1526,71300.0
2012-04-02 15:00:00,47.0,47.07,46.89,47.03,102500.0,38.1607,38.2175,38.0714,38.1851,102500.0
2012-04-02 15:30:00,47.05,47.06,46.89,46.95,118700.0,38.2013,38.2094,38.0714,38.1201,118700.0
2012-04-03 09:30:00,46.99,47.38,46.62,47.26,196200.0,38.1526,38.4692,37.8522,38.3718,196200.0
2012-04-03 10:00:00,47.28,47.37,47.08,47.2,91800.0,38.388,38.4611,38.2257,38.3231,91800.0
2012-04-03 10:30:00,47.2,47.29,47.05,47.17,60500.0,38.3231,38.3962,38.2013,38.2987,60500.0
2012-04-03 11:00:00,47.16,47.17,46.96,47.01,34800.0,38.2906,38.2987,38.1282,38.1688,34800.0
2012-04-03 11:30:00,47.0,47.15,47.0,47.14,45800.0,38.1607,38.2825,38.1607,38.2744,45800.0
2012-04-03 12:00:00,47.15,47.15,47.04,47.13,25000.0,38.2825,38.2825,38.1932,38.2663,25000.0
2012-04-03 12:30:00,47.13,47.13,46.98,47.03,18400.0,38.2663,38.2663,38.1445,38.1851,18400.0
2012-04-03 13:00:00,47.0,47.04,46.83,46.9,34100.0,38.1607,38.1932,38.0227,38.0795,34100.0
2012-04-03 13:30:00,46.93,46.98,46.78,46.81,54500.0,38.1039,38.1445,37.9821,38.0064,54500.0
2012-04-03 14:00:00,46.79,46.8,46.52,46.62,73100.0,37.9902,37.9983,37.771,37.8522,73100.0
2012-04-03 14:30:00,46.61,46.77,46.53,46.63,67000.0,37.844,37.974,37.7791,37.8603,67000.0
2012-04-03 15:00:00,46.63,46.71,46.39,46.41,80100.0,37.8603,37.9252,37.6654,37.6817,80100.0
2012-04-03 15:30:00,46.41,46.66,46.39,46.62,115700.0,37.6817,37.8846,37.6654,37.8522,115700.0
2012-04-04 09:30:00,46.12,46.34,45.6,45.75,53800.0,37.4462,37.6248,37.024,37.1458,53800.0
2012-04-04 10:00:00,45.74,45.9,45.68,45.77,26000.0,37.1377,37.2676,37.089,37.162,26000.0
2012-04-04 10:30:00,45.74,45.88,45.46,45.59,80500.0,37.1377,37.2513,36.9103,37.0159,80500.0
2012-04-04 11:00:00,45.63,45.67,45.25,45.29,79700.0,37.0484,37.0808,36.7398,36.7723,79700.0
2012-04-04 11:30:00,45.29,45.64,45.27,45.44,67000.0,36.7723,37.0565,36.7561,36.8941,67000.0
2012-04-04 12:00:00,45.44,45.51,45.39,45.4,12400.0,36.8941,36.9509,36.8535,36.8616,12400.0
2012-04-04 12:30:00,45.4,45.46,45.29,45.32,37800.0,36.8616,36.9103,36.7723,36.7967,37800.0
2012-04-04 13:00:00,45.31,45.34,45.04,45.05,118000.0,36.7885,36.8129,36.5693,36.5774,118000.0
2012-04-04 13:30:00,45.04,45.24,45.04,45.24,69500.0,36.5693,36.7317,36.5693,36.7317,69500.0
2012-04-04 14:00:00,45.23,45.32,45.21,45.29,24300.0,36.7236,36.7967,36.7073,36.7723,24300.0
2012-04-04 14:30:00,45.29,45.46,45.25,45.45,32600.0,36.7723,36.9103,36.7398,36.9022,32600.0
2012-04-04 15:00:00,45.47,45.59,45.46,45.55,39700.0,36.9184,37.0159,36.9103,36.9834,39700.0
2012-04-04 15:30:00,45.54,45.78,45.53,45.7,118800.0,36.9753,37.1701,36.9672,37.1052,118800.0
2012-04-05 09:30:00,45.47,45.73,45.42,45.69,9900.0,36.9184,37.1295,36.8779,37.0971,9900.0
2012-04-05 10:00:00,45.68,45.84,45.62,45.76,40700.0,37.089,37.2189,37.0402,37.1539,40700.0
2012-04-05 10:30:00,45.75,45.92,45.68,45.68,55000.0,37.1458,37.2838,37.089,37.089,55000.0
2012-04-05 11:00:00,45.68,45.7,45.57,45.57,38400.0,37.089,37.1052,36.9996,36.9996,38400.0
2012-04-05 11:30:00,45.57,45.59,45.42,45.56,79400.0,36.9996,37.0159,36.8779,36.9915,79400.0
2012-04-05 12:00:00,45.56,45.57,45.48,45.54,30700.0,36.9915,36.9996,36.9266,36.9753,30700.0
2012-04-05 12:30:00,45.51,45.63,45.51,45.62,43500.0,36.9509,37.0484,36.9509,37.0402,43500.0
2012-04-05 13:00:00,45.63,45.71,45.62,45.69,41000.0,37.0484,37.1133,37.0402,37.0971,41000.0
2012-04-05 13:30:00,45.68,45.7,45.51,45.58,23800.0,37.089,37.1052,36.9509,37.0078,23800.0
2012-04-05 14:00:00,45.58,45.58,45.46,45.51,25000.0,37.0078,37.0078,36.9103,36.9509,25000.0
2012-04-05 14:30:00,45.5,45.52,45.43,45.49,26600.0,36.9428,36.959,36.886,36.9347,26600.0
2012-04-05 15:00:00,45.49,45.49,45.26,45.36,59200.0,36.9347,36.9347,36.7479,36.8291,59200.0
2012-04-05 15:30:00,45.36,45.67,45.36,45.61,72300.0,36.8291,37.0808,36.8291,37.0321,72300.0
2012-04-09 09:30:00,44.92,44.92,44.44,44.56,79200.0,36.4719,36.4719,36.0822,36.1796,79200.0
2012-04-09 10:00:00,44.56,44.78,44.56,44.64,132300.0,36.1796,36.3582,36.1796,36.2445,132300.0
2012-04-09 10:30:00,44.65,44.76,44.61,44.68,36800.0,36.2527,36.342,36.2202,36.277,36800.0
2012-04-09 11:00:00,44.68,44.68,44.34,44.38,49500.0,36.277,36.277,36.001,36.0334,49500.0
2012-04-09 11:30:00,44.4,44.42,44.24,44.35,62900.0,36.0497,36.0659,35.9198,36.0091,62900.0
2012-04-09 12:00:00,44.35,44.4,44.3,44.37,37800.0,36.0091,36.0497,35.9685,36.0253,37800.0
2012-04-09 12:30:00,44.37,44.58,44.37,44.55,22300.0,36.0253,36.1958,36.0253,36.1715,22300.0
2012-04-09 13:00:00,44.54,44.61,44.47,44.51,20900.0,36.1634,36.2202,36.1065,36.139,20900.0
2012-04-09 13:30:00,44.5,44.6,44.5,44.53,34100.0,36.1309,36.2121,36.1309,36.1552,34100.0
2012-04-09 14:00:00,44.53,44.55,44.46,44.49,38000.0,36.1552,36.1715,36.0984,36.1228,38000.0
2012-04-09 14:30:00,44.48,44.56,44.48,44.49,44700.0,36.1146,36.1796,36.1146,36.1228,44700.0
2012-04-09 15:00:00,44.5,44.61,44.45,44.45,106700.0,36.1309,36.2202,36.0903,36.0903,106700.0
2012-04-09 15:30:00,44.45,44.52,44.35,44.51,149700.0,36.0903,36.1471,36.0091,36.139,149700.0
2012-04-10 09:30:00,44.58,44.58,43.9,43.95,66600.0,36.1958,36.1958,35.6437,35.6843,66600.0
2012-04-10 10:00:00,43.97,43.98,43.55,43.59,110600.0,35.7006,35.7087,35.3595,35.392,110600.0
2012-04-10 10:30:00,43.58,43.62,43.36,43.41,82900.0,35.3839,35.4164,35.2053,35.2459,82900.0
2012-04-10 11:00:00,43.41,43.41,43.19,43.25,74900.0,35.2459,35.2459,35.0672,35.116,74900.0
2012-04-10 11:30:00,43.25,43.27,42.83,42.9,79500.0,35.116,35.1322,34.775,34.8318,79500.0
2012-04-10 12:00:00,42.89,42.96,42.63,42.75,63000.0,34.8237,34.8805,34.6126,34.71,63000.0
2012-04-10 12:30:00,42.78,42.95,42.75,42.94,43800.0,34.7344,34.8724,34.71,34.8643,43800.0
2012-04-10 13:00:00,42.93,42.97,42.77,42.82,52300.0,34.8561,34.8886,34.7262,34.7668,52300.0
2012-04-10 13:30:00,42.85,42.96,42.76,42.81,74400.0,34.7912,34.8805,34.7181,34.7587,74400.0
2012-04-10 14:00:00,42.8,42.99,42.75,42.93,74700.0,34.7506,34.9049,34.71,34.8561,74700.0
2012-04-10 14:30:00,42.93,43.0,42.8,42.92,60500.0,34.8561,34.913,34.7506,34.848,60500.0
2012-04-10 15:00:00,42.93,43.0,42.87,42.91,65000.0,34.8561,34.913,34.8074,34.8399,65000.0
2012-04-10 15:30:00,42.94,43.28,42.94,43.15,185700.0,34.8643,35.1403,34.8643,35.0348,185700.0
2012-04-11 09:30:00,43.83,43.96,43.55,43.55,33700.0,35.5869,35.6924,35.3595,35.3595,33700.0
2012-04-11 10:00:00,43.55,43.7,43.48,43.67,23000.0,35.3595,35.4813,35.3027,35.457,23000.0
2012-04-11 10:30:00,43.67,43.83,43.66,43.66,17400.0,35.457,35.5869,35.4489,35.4489,17400.0
2012-04-11 11:00:00,43.65,43.81,43.64,43.71,29700.0,35.4407,35.5706,35.4326,35.4895,29700.0
2012-04-11 11:30:00,43.69,43.76,43.64,43.64,11700.0,35.4732,35.53,35.4326,35.4326,11700.0
2012-04-11 12:00:00,43.66,43.76,43.65,43.75,20600.0,35.4489,35.53,35.4407,35.5219,20600.0
2012-04-11 12:30:00,43.75,43.93,43.7,43.9,68500.0,35.5219,35.6681,35.4813,35.6437,68500.0
2012-04-11 13:00:00,43.9,44.01,43.87,43.95,59000.0,35.6437,35.733,35.6194,35.6843,59000.0
2012-04-11 13:30:00,43.95,44.1,43.93,44.04,66800.0,35.6843,35.8061,35.6681,35.7574,66800.0
2012-04-11 14:00:00,44.01,44.03,43.86,43.96,71800.0,35.733,35.7493,35.6112,35.6924,71800.0
2012-04-11 14:30:00,43.95,43.98,43.8,43.86,97000.0,35.6843,35.7087,35.5625,35.6112,97000.0
2012-04-11 15:00:00,43.86,44.01,43.83,43.88,166000.0,35.6112,35.733,35.5869,35.6275,166000.0
2012-04-11 15:30:00,43.86,43.98,43.83,43.94,200200.0,35.6112,35.7087,35.5869,35.6762,200200.0
2012-04-12 09:30:00,43.65,44.2,43.61,44.12,173600.0,35.4407,35.8873,35.4083,35.8223,173600.0
2012-04-12 10:00:00,44.15,44.55,44.04,44.55,73900.0,35.8467,36.1715,35.7574,36.1715,73900.0
2012-04-12 10:30:00,44.54,44.75,44.51,44.69,59300.0,36.1634,36.3339,36.139,36.2851,59300.0
2012-04-12 11:00:00,44.71,44.74,44.45,44.46,51800.0,36.3014,36.3257,36.0903,36.0984,51800.0
2012-04-12 11:30:00,44.47,44.5,44.39,44.44,32600.0,36.1065,36.1309,36.0416,36.0822,32600.0
2012-04-12 12:00:00,44.44,44.48,44.34,44.45,28200.0,36.0822,36.1146,36.001,36.0903,28200.0
2012-04-12 12:30:00,44.42,44.55,44.38,44.4,33700.0,36.0659,36.1715,36.0334,36.0497,33700.0
2012-04-12 13:00:00,44.4,44.43,44.38,44.41,27000.0,36.0497,36.074,36.0334,36.0578,27000.0
2012-04-12 13:30:00,44.41,44.45,44.36,44.44,29600.0,36.0578,36.0903,36.0172,36.0822,29600.0
2012-04-12 14:00:00,44.44,44.65,44.41,44.59,68900.0,36.0822,36.2527,36.0578,36.2039,68900.0
2012-04-12 14:30:00,44.6,44.75,44.52,44.52,58200.0,36.2121,36.3339,36.1471,36.1471,58200.0
2012-04-12 15:00:00,44.51,44.58,44.4,44.5,85500.0,36.139,36.1958,36.0497,36.1309,85500.0
2012-04-12 15:30:00,44.51,44.53,44.4,44.4,141200.0,36.139,36.1552,36.0497,36.0497,141200.0
2012-04-13 09:30:00,44.21,44.35,43.98,44.13,51000.0,35.8954,36.0091,35.7087,35.8305,51000.0
2012-04-13 10:00:00,44.17,44.2,43.94,43.95,62000.0,35.8629,35.8873,35.6762,35.6843,62000.0
2012-04-13 10:30:00,43.98,44.18,43.9,44.1,88200.0,35.7087,35.8711,35.6437,35.8061,88200.0
2012-04-13 11:00:00,44.12,44.21,44.05,44.08,69700.0,35.8223,35.8954,35.7655,35.7899,69700.0
2012-04-13 11:30:00,44.07,44.3,44.06,44.18,29400.0,35.7817,35.9685,35.7736,35.8711,29400.0
2012-04-13 12:00:00,44.19,44.2,44.1,44.1,38300.0,35.8792,35.8873,35.8061,35.8061,38300.0
2012-04-13 12:30:00,44.1,44.14,43.91,43.93,82200.0,35.8061,35.8386,35.6518,35.6681,82200.0
2012-04-13 13:00:00,43.92,44.15,43.8,44.06,30300.0,35.66,35.8467,35.5625,35.7736,30300.0
2012-04-13 13:30:00,44.07,44.12,43.96,43.96,27100.0,35.7817,35.8223,35.6924,35.6924,27100.0
2012-04-13 14:00:00,43.95,44.02,43.85,43.97,56600.0,35.6843,35.7411,35.6031,35.7006,56600.0
2012-04-13 14:30:00,43.96,44.02,43.74,43.75,43800.0,35.6924,35.7411,35.5138,35.5219,43800.0
2012-04-13 15:00:00,43.74,43.76,43.42,43.42,162900.0,35.5138,35.53,35.254,35.254,162900.0
2012-04-13 15:30:00,43.43,43.58,43.32,43.35,191200.0,35.2621,35.3839,35.1728,35.1972,191200.0
2012-04-16 09:30:00,44.23,44.23,43.47,43.49,58400.0,35.9117,35.9117,35.2946,35.3108,58400.0
2012-04-16 10:00:00,43.46,43.54,43.26,43.42,73000.0,35.2865,35.3514,35.1241,35.254,73000.0
2012-04-16 10:30:00,43.44,43.59,43.38,43.44,60700.0,35.2702,35.392,35.2215,35.2702,60700.0
2012-04-16 11:00:00,43.45,43.62,43.43,43.45,22600.0,35.2783,35.4164,35.2621,35.2783,22600.0
2012-04-16 11:30:00,43.47,43.47,43.31,43.41,25800.0,35.2946,35.2946,35.1647,35.2459,25800.0
2012-04-16 12:00:00,43.4,43.52,43.38,43.47,24200.0,35.2378,35.3352,35.2215,35.2946,24200.0
2012-04-16 12:30:00,43.48,43.61,43.4,43.61,50100.0,35.3027,35.4083,35.2378,35.4083,50100.0
2012-04-16 13:00:00,43.61,43.63,43.5,43.6,17100.0,35.4083,35.4245,35.3189,35.4001,17100.0
2012-04-16 13:30:00,43.6,43.84,43.58,43.74,42300.0,35.4001,35.595,35.3839,35.5138,42300.0
2012-04-16 14:00:00,43.75,43.75,43.45,43.52,37400.0,35.5219,35.5219,35.2783,35.3352,37400.0
2012-04-16 14:30:00,43.5,43.58,43.44,43.47,19400.0,35.3189,35.3839,35.2702,35.2946,19400.0
2012-04-16 15:00:00,43.5,43.56,43.35,43.39,39700.0,35.3189,35.3677,35.1972,35.2296,39700.0
2012-04-16 15:30:00,43.39,43.43,43.15,43.28,127500.0,35.2296,35.2621,35.0348,35.1403,127500.0
2012-04-17 09:30:00,43.76,43.84,43.53,43.67,28500.0,35.53,35.595,35.3433,35.457,28500.0
2012-04-17 10:00:00,43.69,43.83,43.6,43.8,47100.0,35.4732,35.5869,35.4001,35.5625,47100.0
2012-04-17 10:30:00,43.8,44.11,43.8,44.02,25600.0,35.5625,35.8142,35.5625,35.7411,25600.0
2012-04-17 11:00:00,44.05,44.24,44.05,44.18,30700.0,35.7655,35.9198,35.7655,35.8711,30700.0
2012-04-17 11:30:00,44.2,44.24,44.14,44.24,47100.0,35.8873,35.9198,35.8386,35.9198,47100.0
2012-04-17 12:00:00,44.24,44.33,44.23,44.28,47100.0,35.9198,35.9928,35.9117,35.9523,47100.0
2012-04-17 12:30:00,44.27,44.29,44.1,44.1,26100.0,35.9441,35.9604,35.8061,35.8061,26100.0
2012-04-17 13:00:00,44.11,44.32,44.11,44.19,56900.0,35.8142,35.9847,35.8142,35.8792,56900.0
2012-04-17 13:30:00,44.19,44.25,44.12,44.21,44500.0,35.8792,35.9279,35.8223,35.8954,44500.0
2012-04-17 14:00:00,44.22,44.23,44.08,44.12,55700.0,35.9035,35.9117,35.7899,35.8223,55700.0
2012-04-17 14:30:00,44.13,44.16,44.02,44.03,34700.0,35.8305,35.8548,35.7411,35.7493,34700.0
2012-04-17 15:00:00,44.03,44.05,43.91,44.03,110400.0,35.7493,35.7655,35.6518,35.7493,110400.0
2012-04-17 15:30:00,44.03,44.04,43.86,43.93,96800.0,35.7493,35.7574,35.6112,35.6681,96800.0
2012-04-18 09:30:00,43.8,44.15,43.78,44.15,56200.0,35.5625,35.8467,35.5463,35.8467,56200.0
2012-04-18 10:00:00,44.1,44.11,43.81,43.85,131900.0,35.8061,35.8142,35.5706,35.6031,131900.0
2012-04-18 10:30:00,43.84,43.87,43.77,43.84,60800.0,35.595,35.6194,35.5382,35.595,60800.0
2012-04-18 11:00:00,43.83,43.88,43.77,43.83,62300.0,35.5869,35.6275,35.5382,35.5869,62300.0
2012-04-18 11:30:00,43.81,43.9,43.8,43.85,42800.0,35.5706,35.6437,35.5625,35.6031,42800.0
2012-04-18 12:00:00,43.85,43.88,43.8,43.8,41500.0,35.6031,35.6275,35.5625,35.5625,41500.0
2012-04-18 12:30:00,43.81,43.95,43.8,43.92,18900.0,35.5706,35.6843,35.5625,35.66,18900.0
2012-04-18 13:00:00,43.92,43.99,43.92,43.95,17300.0,35.66,35.7168,35.66,35.6843,17300.0
2012-04-18 13:30:00,43.94,43.94,43.84,43.91,31500.0,35.6762,35.6762,35.595,35.6518,31500.0
2012-04-18 14:00:00,43.9,44.02,43.88,44.0,67700.0,35.6437,35.7411,35.6275,35.7249,67700.0
2012-04-18 14:30:00,44.0,44.02,43.95,43.99,28600.0,35.7249,35.7411,35.6843,35.7168,28600.0
2012-04-18 15:00:00,43.98,44.11,43.98,44.06,62900.0,35.7087,35.8142,35.7087,35.7736,62900.0
2012-04-18 15:30:00,44.05,44.11,43.91,43.92,156400.0,35.7655,35.8142,35.6518,35.66,156400.0
2012-04-19 09:30:00,43.88,44.26,43.8,44.21,27600.0,35.6275,35.936,35.5625,35.8954,27600.0
2012-04-19 10:00:00,44.19,44.26,43.96,44.24,44500.0,35.8792,35.936,35.6924,35.9198,44500.0
2012-04-19 10:30:00,44.25,44.5,44.22,44.24,69800.0,35.9279,36.1309,35.9035,35.9198,69800.0
2012-04-19 11:00:00,44.23,44.27,43.84,43.89,76900.0,35.9117,35.9441,35.595,35.6356,76900.0
2012-04-19 11:30:00,43.87,43.9,43.75,43.78,82400.0,35.6194,35.6437,35.5219,35.5463,82400.0
2012-04-19 12:00:00,43.82,43.83,43.52,43.59,65700.0,35.5788,35.5869,35.3352,35.392,65700.0
2012-04-19 12:30:00,43.59,43.62,43.47,43.48,35300.0,35.392,35.4164,35.2946,35.3027,35300.0
2012-04-19 13:00:00,43.45,43.59,43.44,43.52,32100.0,35.2783,35.392,35.2702,35.3352,32100.0
2012-04-19 13:30:00,43.46,43.53,43.3,43.31,23300.0,35.2865,35.3433,35.1566,35.1647,23300.0
2012-04-19 14:00:00,43.31,43.43,43.02,43.04,47700.0,35.1647,35.2621,34.9292,34.9455,47700.0
2012-04-19 14:30:00,43.01,43.13,42.96,43.08,60100.0,34.9211,35.0185,34.8805,34.9779,60100.0
2012-04-19 15:00:00,43.08,43.1,42.97,43.1,122000.0,34.9779,34.9942,34.8886,34.9942,122000.0
2012-04-19 15:30:00,43.08,43.23,43.01,43.07,177000.0,34.9779,35.0997,34.9211,34.9698,177000.0
2012-04-20 09:30:00,43.17,43.5,43.08,43.21,96300.0,35.051,35.3189,34.9779,35.0835,96300.0
2012-04-20 10:00:00,43.21,43.33,43.05,43.3,17800.0,35.0835,35.1809,34.9536,35.1566,17800.0
2012-04-20 10:30:00,43.26,43.33,43.2,43.28,38200.0,35.1241,35.1809,35.0754,35.1403,38200.0
2012-04-20 11:00:00,43.28,43.32,43.23,43.26,29100.0,35.1403,35.1728,35.0997,35.1241,29100.0
2012-04-20 11:30:00,43.25,43.28,43.21,43.25,21200.0,35.116,35.1403,35.0835,35.116,21200.0
2012-04-20 12:00:00,43.24,43.27,43.18,43.21,14400.0,35.1078,35.1322,35.0591,35.0835,14400.0
2012-04-20 12:30:00,43.22,43.27,43.19,43.22,27800.0,35.0916,35.1322,35.0672,35.0916,27800.0
2012-04-20 13:00:00,43.21,43.25,43.18,43.2,18500.0,35.0835,35.116,35.0591,35.0754,18500.0
2012-04-20 13:30:00,43.19,43.2,43.05,43.12,19000.0,35.0672,35.0754,34.9536,35.0104,19000.0
2012-04-20 14:00:00,43.12,43.18,43.01,43.16,27700.0,35.0104,35.0591,34.9211,35.0429,27700.0
2012-04-20 14:30:00,43.14,43.16,43.08,43.11,40200.0,35.0267,35.0429,34.9779,35.0023,40200.0
2012-04-20 15:00:00,43.12,43.13,42.88,42.99,32600.0,35.0104,35.0185,34.8155,34.9049,32600.0
2012-04-20 15:30:00,42.99,43.13,42.96,43.05,182200.0,34.9049,35.0185,34.8805,34.9536,182200.0
2012-04-23 09:30:00,42.39,42.53,42.15,42.29,63200.0,34.4177,34.5314,34.2228,34.3365,63200.0
2012-04-23 10:00:00,42.26,42.32,42.08,42.17,98800.0,34.3122,34.3609,34.166,34.2391,98800.0
2012-04-23 10:30:00,42.19,42.37,42.13,42.25,58100.0,34.2553,34.4015,34.2066,34.304,58100.0
2012-04-23 11:00:00,42.28,42.39,42.25,42.39,48400.0,34.3284,34.4177,34.304,34.4177,48400.0
2012-04-23 11:30:00,42.4,42.55,42.36,42.49,42000.0,34.4258,34.5476,34.3933,34.4989,42000.0
2012-04-23 12:00:00,42.49,42.56,42.4,42.43,30300.0,34.4989,34.5557,34.4258,34.4502,30300.0
2012-04-23 12:30:00,42.4,42.52,42.36,42.52,62100.0,34.4258,34.5233,34.3933,34.5233,62100.0
2012-04-23 13:00:00,42.51,42.52,42.39,42.41,25500.0,34.5151,34.5233,34.4177,34.4339,25500.0
2012-04-23 13:30:00,42.4,42.45,42.39,42.42,15000.0,34.4258,34.4664,34.4177,34.4421,15000.0
2012-04-23 14:00:00,42.4,42.44,42.28,42.39,48400.0,34.4258,34.4583,34.3284,34.4177,48400.0
2012-04-23 14:30:00,42.39,42.42,42.24,42.27,35400.0,34.4177,34.4421,34.2959,34.3203,35400.0
2012-04-23 15:00:00,42.27,42.38,42.25,42.36,47700.0,34.3203,34.4096,34.304,34.3933,47700.0
2012-04-23 15:30:00,42.36,42.4,42.3,42.35,112900.0,34.3933,34.4258,34.3446,34.3852,112900.0
2012-04-24 09:30:00,42.36,42.83,42.03,42.19,38000.0,34.3933,34.775,34.1254,34.2553,38000.0
2012-04-24 10:00:00,42.2,42.54,42.17,42.27,58400.0,34.2634,34.5395,34.2391,34.3203,58400.0
2012-04-24 10:30:00,42.3,42.34,42.2,42.26,38500.0,34.3446,34.3771,34.2634,34.3122,38500.0
2012-04-24 11:00:00,42.27,42.34,42.17,42.26,41900.0,34.3203,34.3771,34.2391,34.3122,41900.0
2012-04-24 11:30:00,42.26,42.39,42.2,42.28,41200.0,34.3122,34.4177,34.2634,34.3284,41200.0
2012-04-24 12:00:00,42.27,42.34,42.24,42.34,20000.0,34.3203,34.3771,34.2959,34.3771,20000.0
2012-04-24 12:30:00,42.34,42.35,42.1,42.1,22200.0,34.3771,34.3852,34.1822,34.1822,22200.0
2012-04-24 13:00:00,42.11,42.2,42.07,42.17,26000.0,34.1904,34.2634,34.1579,34.2391,26000.0
2012-04-24 13:30:00,42.16,42.23,42.0,42.02,46600.0,34.231,34.2878,34.1011,34.1173,46600.0
2012-04-24 14:00:00,42.02,42.03,41.91,41.97,24800.0,34.1173,34.1254,34.028,34.0767,24800.0
2012-04-24 14:30:00,41.97,42.18,41.96,42.18,43700.0,34.0767,34.2472,34.0686,34.2472,43700.0
2012-04-24 15:00:00,42.18,42.19,42.0,42.01,52200.0,34.2472,34.2553,34.1011,34.1092,52200.0
2012-04-24 15:30:00,42.02,42.16,41.93,41.94,94900.0,34.1173,34.231,34.0442,34.0523,94900.0
2012-04-25 09:30:00,42.4,42.93,42.4,42.93,90600.0,34.4258,34.8561,34.4258,34.8561,90600.0
2012-04-25 10:00:00,42.91,42.91,42.56,42.65,41100.0,34.8399,34.8399,34.5557,34.6288,41100.0
2012-04-25 10:30:00,42.65,42.68,42.33,42.34,30800.0,34.6288,34.6532,34.369,34.3771,30800.0
2012-04-25 11:00:00,42.33,42.4,42.22,42.38,27600.0,34.369,34.4258,34.2797,34.4096,27600.0
2012-04-25 11:30:00,42.38,42.39,42.21,42.24,37800.0,34.4096,34.4177,34.2716,34.2959,37800.0
2012-04-25 12:00:00,42.23,42.35,42.23,42.33,18100.0,34.2878,34.3852,34.2878,34.369,18100.0
2012-04-25 12:30:00,42.36,42.48,42.27,42.48,36400.0,34.3933,34.4908,34.3203,34.4908,36400.0
2012-04-25 13:00:00,42.48,42.55,42.38,42.42,52200.0,34.4908,34.5476,34.4096,34.4421,52200.0
2012-04-25 13:30:00,42.41,42.48,42.4,42.44,41800.0,34.4339,34.4908,34.4258,34.4583,41800.0
2012-04-25 14:00:00,42.43,42.57,42.38,42.48,67400.0,34.4502,34.5639,34.4096,34.4908,67400.0
2012-04-25 14:30:00,42.48,42.55,42.4,42.55,90100.0,34.4908,34.5476,34.4258,34.5476,90100.0
2012-04-25 15:00:00,42.54,42.6,42.52,42.53,103500.0,34.5395,34.5882,34.5233,34.5314,103500.0
2012-04-25 15:30:00,42.54,42.66,42.5,42.65,248200.0,34.5395,34.6369,34.507,34.6288,248200.0
2012-04-26 09:30:00,42.7,42.7,42.15,42.17,52900.0,34.6694,34.6694,34.2228,34.2391,52900.0
2012-04-26 10:00:00,42.19,42.47,42.19,42.36,39300.0,34.2553,34.4827,34.2553,34.3933,39300.0
2012-04-26 10:30:00,42.34,42.64,42.29,42.45,39900.0,34.3771,34.6207,34.3365,34.4664,39900.0
2012-04-26 11:00:00,42.42,42.46,42.18,42.29,39100.0,34.4421,34.4745,34.2472,34.3365,39100.0
2012-04-26 11:30:00,42.3,42.4,42.27,42.36,36500.0,34.3446,34.4258,34.3203,34.3933,36500.0
2012-04-26 12:00:00,42.36,42.38,42.32,42.34,76500.0,34.3933,34.4096,34.3609,34.3771,76500.0
2012-04-26 12:30:00,42.35,42.41,42.25,42.27,53800.0,34.3852,34.4339,34.304,34.3203,53800.0
2012-04-26 13:00:00,42.27,42.52,42.27,42.5,48900.0,34.3203,34.5233,34.3203,34.507,48900.0
2012-04-26 13:30:00,42.5,42.6,42.43,42.51,60500.0,34.507,34.5882,34.4502,34.5151,60500.0
2012-04-26 14:00:00,42.51,42.61,42.46,42.59,35100.0,34.5151,34.5963,34.4745,34.5801,35100.0
2012-04-26 14:30:00,42.59,42.72,42.57,42.69,47000.0,34.5801,34.6856,34.5639,34.6613,47000.0
2012-04-26 15:00:00,42.69,42.84,42.68,42.74,75900.0,34.6613,34.7831,34.6532,34.7019,75900.0
2012-04-26 15:30:00,42.75,42.83,42.65,42.76,136400.0,34.71,34.775,34.6288,34.7181,136400.0
2012-04-27 09:30:00,42.99,43.3,42.83,43.11,58700.0,34.9049,35.1566,34.775,35.0023,58700.0
2012-04-27 10:00:00,43.08,43.08,42.83,43.04,60900.0,34.9779,34.9779,34.775,34.9455,60900.0
2012-04-27 10:30:00,43.07,43.12,42.96,43.07,26800.0,34.9698,35.0104,34.8805,34.9698,26800.0
2012-04-27 11:00:00,43.08,43.12,42.95,42.99,29200.0,34.9779,35.0104,34.8724,34.9049,29200.0
2012-04-27 11:30:00,43.0,43.04,42.95,42.95,86000.0,34.913,34.9455,34.8724,34.8724,86000.0
2012-04-27 12:00:00,42.96,42.97,42.86,42.94,34700.0,34.8805,34.8886,34.7993,34.8643,34700.0
2012-04-27 12:30:00,42.95,42.98,42.84,42.92,39100.0,34.8724,34.8967,34.7831,34.848,39100.0
2012-04-27 13:00:00,42.92,43.02,42.91,43.02,36400.0,34.848,34.9292,34.8399,34.9292,36400.0
2012-04-27 13:30:00,43.03,43.06,42.82,42.85,96700.0,34.9373,34.9617,34.7668,34.7912,96700.0
2012-04-27 14:00:00,42.85,42.89,42.74,42.74,63900.0,34.7912,34.8237,34.7019,34.7019,63900.0
2012-04-27 14:30:00,42.73,42.8,42.7,42.75,55200.0,34.6938,34.7506,34.6694,34.71,55200.0
2012-04-27 15:00:00,42.75,42.76,42.66,42.68,123000.0,34.71,34.7181,34.6369,34.6532,123000.0
2012-04-27 15:30:00,42.69,42.88,42.63,42.85,255500.0,34.6613,34.8155,34.6126,34.7912,255500.0
2012-04-30 09:30:00,42.51,42.58,41.91,41.99,125300.0,34.5151,34.572,34.028,34.0929,125300.0
2012-04-30 10:00:00,41.99,42.0,41.76,41.83,112900.0,34.0929,34.1011,33.9062,33.963,112900.0
2012-04-30 10:30:00,41.84,41.9,41.77,41.89,106000.0,33.9711,34.0199,33.9143,34.0117,106000.0
2012-04-30 11:00:00,41.86,42.12,41.86,42.1,73000.0,33.9874,34.1985,33.9874,34.1822,73000.0
2012-04-30 11:30:00,42.12,42.13,41.91,41.91,51100.0,34.1985,34.2066,34.028,34.028,51100.0
2012-04-30 12:00:00,41.95,41.98,41.69,41.95,96400.0,34.0605,34.0848,33.8494,34.0605,96400.0
2012-04-30 12:30:00,41.95,41.98,41.81,41.86,65500.0,34.0605,34.0848,33.9468,33.9874,65500.0
2012-04-30 13:00:00,41.85,41.89,41.77,41.78,62600.0,33.9793,34.0117,33.9143,33.9224,62600.0
2012-04-30 13:30:00,41.77,41.95,41.73,41.92,89000.0,33.9143,34.0605,33.8818,34.0361,89000.0
2012-04-30 14:00:00,41.92,41.93,41.74,41.75,76900.0,34.0361,34.0442,33.8899,33.8981,76900.0
2012-04-30 14:30:00,41.76,41.78,41.37,41.4,175100.0,33.9062,33.9224,33.5895,33.6139,175100.0
2012-04-30 15:00:00,41.4,41.47,41.26,41.46,211100.0,33.6139,33.6707,33.5002,33.6626,211100.0
2012-04-30 15:30:00,41.44,41.5,41.39,41.5,535400.0,33.6464,33.6951,33.6058,33.6951,535400.0
2012-05-01 09:30:00,41.56,41.61,41.24,41.28,41800.0,33.7438,33.7844,33.484,33.5165,41800.0
2012-05-01 10:00:00,41.29,42.05,41.29,42.01,178900.0,33.5246,34.1416,33.5246,34.1092,178900.0
2012-05-01 10:30:00,42.01,42.03,41.92,41.96,117600.0,34.1092,34.1254,34.0361,34.0686,117600.0
2012-05-01 11:00:00,41.96,42.09,41.92,42.0,125800.0,34.0686,34.1741,34.0361,34.1011,125800.0
2012-05-01 11:30:00,42.0,42.2,41.98,42.03,86500.0,34.1011,34.2634,34.0848,34.1254,86500.0
2012-05-01 12:00:00,42.03,42.1,42.0,42.07,124500.0,34.1254,34.1822,34.1011,34.1579,124500.0
2012-05-01 12:30:00,42.06,42.27,42.02,42.22,54500.0,34.1498,34.3203,34.1173,34.2797,54500.0
2012-05-01 13:00:00,42.23,42.23,42.09,42.15,31700.0,34.2878,34.2878,34.1741,34.2228,31700.0
2012-05-01 13:30:00,42.15,42.18,42.03,42.13,76100.0,34.2228,34.2472,34.1254,34.2066,76100.0
2012-05-01 14:00:00,42.13,42.17,42.06,42.09,61000.0,34.2066,34.2391,34.1498,34.1741,61000.0
2012-05-01 14:30:00,42.11,42.25,42.1,42.11,60400.0,34.1904,34.304,34.1822,34.1904,60400.0
2012-05-01 15:00:00,42.13,42.16,42.07,42.12,246200.0,34.2066,34.231,34.1579,34.1985,246200.0
2012-05-01 15:30:00,42.12,42.13,41.86,41.87,340200.0,34.1985,34.2066,33.9874,33.9955,340200.0
2012-05-02 09:30:00,41.58,41.58,40.98,41.05,219700.0,33.76,33.76,33.2729,33.3297,219700.0
2012-05-02 10:00:00,41.06,41.08,40.78,40.81,183400.0,33.3378,33.3541,33.1105,33.1349,183400.0
2012-05-02 10:30:00,40.81,40.82,40.47,40.68,165000.0,33.1349,33.143,32.8588,33.0293,165000.0
2012-05-02 11:00:00,40.69,40.91,40.66,40.81,143300.0,33.0374,33.216,33.0131,33.1349,143300.0
2012-05-02 11:30:00,40.82,40.91,40.79,40.88,125100.0,33.143,33.216,33.1186,33.1917,125100.0
2012-05-02 12:00:00,40.86,41.05,40.81,40.97,147900.0,33.1755,33.3297,33.1349,33.2648,147900.0
2012-05-02 12:30:00,40.97,41.01,40.94,41.0,124100.0,33.2648,33.2972,33.2404,33.2891,124100.0
2012-05-02 13:00:00,41.0,41.04,40.94,41.01,76200.0,33.2891,33.3216,33.2404,33.2972,76200.0
2012-05-02 13:30:00,41.01,41.19,41.01,41.16,107900.0,33.2972,33.4434,33.2972,33.419,107900.0
2012-05-02 14:00:00,41.17,41.17,41.02,41.06,124200.0,33.4271,33.4271,33.3054,33.3378,124200.0
2012-05-02 14:30:00,41.06,41.08,40.95,40.95,79400.0,33.3378,33.3541,33.2485,33.2485,79400.0
2012-05-02 15:00:00,40.95,40.97,40.76,40.81,117700.0,33.2485,33.2648,33.0943,33.1349,117700.0
2012-05-02 15:30:00,40.81,40.97,40.74,40.96,505000.0,33.1349,33.2648,33.078,33.2566,505000.0
2012-05-03 09:30:00,43.0,43.0,41.43,42.01,399800.0,34.913,34.913,33.6383,34.1092,399800.0
2012-05-03 10:00:00,42.0,42.06,41.56,41.67,183900.0,34.1011,34.1498,33.7438,33.8331,183900.0
2012-05-03 10:30:00,41.69,42.58,41.49,42.5,377700.0,33.8494,34.572,33.687,34.507,377700.0
2012-05-03 11:00:00,42.5,42.6,42.39,42.51,169200.0,34.507,34.5882,34.4177,34.5151,169200.0
2012-05-03 11:30:00,42.48,42.52,42.17,42.36,118100.0,34.4908,34.5233,34.2391,34.3933,118100.0
2012-05-03 12:00:00,42.36,42.51,42.23,42.48,110200.0,34.3933,34.5151,34.2878,34.4908,110200.0
2012-05-03 12:30:00,42.49,42.63,42.39,42.62,65000.0,34.4989,34.6126,34.4177,34.6044,65000.0
2012-05-03 13:00:00,42.61,42.68,42.18,42.22,142500.0,34.5963,34.6532,34.2472,34.2797,142500.0
2012-05-03 13:30:00,42.22,42.22,41.76,41.88,107000.0,34.2797,34.2797,33.9062,34.0036,107000.0
2012-05-03 14:00:00,41.88,42.09,41.74,42.08,97200.0,34.0036,34.1741,33.8899,34.166,97200.0
2012-05-03 14:30:00,42.09,42.09,41.53,41.83,186700.0,34.1741,34.1741,33.7194,33.963,186700.0
2012-05-03 15:00:00,41.82,41.94,41.56,41.57,232800.0,33.9549,34.0523,33.7438,33.7519,232800.0
2012-05-03 15:30:00,41.57,41.8,41.55,41.65,365800.0,33.7519,33.9387,33.7357,33.8169,365800.0
2012-05-04 09:30:00,41.58,41.63,41.29,41.48,64900.0,33.76,33.8006,33.5246,33.6788,64900.0
2012-05-04 10:00:00,41.48,41.51,40.95,41.3,72700.0,33.6788,33.7032,33.2485,33.5327,72700.0
2012-05-04 10:30:00,41.29,41.34,41.18,41.3,47800.0,33.5246,33.5652,33.4353,33.5327,47800.0
2012-05-04 11:00:00,41.29,41.3,41.05,41.23,81900.0,33.5246,33.5327,33.3297,33.4759,81900.0
2012-05-04 11:30:00,41.22,41.26,40.88,40.98,79200.0,33.4677,33.5002,33.1917,33.2729,79200.0
2012-05-04 12:00:00,40.99,41.0,40.8,40.82,46200.0,33.281,33.2891,33.1267,33.143,46200.0
2012-05-04 12:30:00,40.82,40.84,40.74,40.79,45700.0,33.143,33.1592,33.078,33.1186,45700.0
2012-05-04 13:00:00,40.81,41.17,40.81,41.13,57700.0,33.1349,33.4271,33.1349,33.3947,57700.0
2012-05-04 13:30:00,41.13,41.17,41.08,41.15,47200.0,33.3947,33.4271,33.3541,33.4109,47200.0
2012-05-04 14:00:00,41.15,41.15,41.02,41.12,89700.0,33.4109,33.4109,33.3054,33.3866,89700.0
2012-05-04 14:30:00,41.13,41.18,41.05,41.11,120100.0,33.3947,33.4353,33.3297,33.3784,120100.0
2012-05-04 15:00:00,41.11,41.16,40.96,41.01,83300.0,33.3784,33.419,33.2566,33.2972,83300.0
2012-05-04 15:30:00,41.02,41.22,40.97,41.16,260500.0,33.3054,33.4677,33.2648,33.419,260500.0
2012-05-07 09:30:00,41.64,42.11,41.49,41.59,174600.0,33.8088,34.1904,33.687,33.7682,174600.0
2012-05-07 10:00:00,41.59,41.73,41.49,41.5,63000.0,33.7682,33.8818,33.687,33.6951,63000.0
2012-05-07 10:30:00,41.5,41.66,41.49,41.64,228700.0,33.6951,33.825,33.687,33.8088,228700.0
2012-05-07 11:00:00,41.64,41.74,41.61,41.68,45500.0,33.8088,33.8899,33.7844,33.8412,45500.0
2012-05-07 11:30:00,41.69,41.84,41.68,41.82,40000.0,33.8494,33.9711,33.8412,33.9549,40000.0
2012-05-07 12:00:00,41.81,41.92,41.78,41.89,35300.0,33.9468,34.0361,33.9224,34.0117,35300.0
2012-05-07 12:30:00,41.9,42.13,41.89,42.08,43300.0,34.0199,34.2066,34.0117,34.166,43300.0
2012-05-07 13:00:00,42.08,42.46,42.05,42.18,137900.0,34.166,34.4745,34.1416,34.2472,137900.0
2012-05-07 13:30:00,42.18,42.32,42.18,42.3,73400.0,34.2472,34.3609,34.2472,34.3446,73400.0
2012-05-07 14:00:00,42.3,42.53,42.3,42.53,111300.0,34.3446,34.5314,34.3446,34.5314,111300.0
2012-05-07 14:30:00,42.52,42.6,42.37,42.42,143900.0,34.5233,34.5882,34.4015,34.4421,143900.0
2012-05-07 15:00:00,42.43,42.43,42.15,42.3,116200.0,34.4502,34.4502,34.2228,34.3446,116200.0
2012-05-07 15:30:00,42.33,42.72,42.29,42.65,299000.0,34.369,34.6856,34.3365,34.6288,299000.0
2012-05-08 09:30:00,42.32,42.36,41.92,42.01,74000.0,34.3609,34.3933,34.0361,34.1092,74000.0
2012-05-08 10:00:00,42.01,42.07,41.64,41.67,89800.0,34.1092,34.1579,33.8088,33.8331,89800.0
2012-05-08 10:30:00,41.66,41.72,41.43,41.52,62900.0,33.825,33.8737,33.6383,33.7113,62900.0
2012-05-08 11:00:00,41.52,41.67,41.38,41.5,58500.0,33.7113,33.8331,33.5977,33.6951,58500.0
2012-05-08 11:30:00,41.49,41.68,41.46,41.62,51600.0,33.687,33.8412,33.6626,33.7925,51600.0
2012-05-08 12:00:00,41.62,41.63,41.41,41.52,49600.0,33.7925,33.8006,33.622,33.7113,49600.0
2012-05-08 12:30:00,41.5,41.55,41.36,41.36,50900.0,33.6951,33.7357,33.5814,33.5814,50900.0
2012-05-08 13:00:00,41.35,41.6,41.35,41.57,73000.0,33.5733,33.7763,33.5733,33.7519,73000.0
2012-05-08 13:30:00,41.61,41.65,41.47,41.53,38000.0,33.7844,33.8169,33.6707,33.7194,38000.0
2012-05-08 14:00:00,41.57,41.57,41.41,41.47,39600.0,33.7519,33.7519,33.622,33.6707,39600.0
2012-05-08 14:30:00,41.47,41.58,41.44,41.53,159800.0,33.6707,33.76,33.6464,33.7194,159800.0
2012-05-08 15:00:00,41.53,41.86,41.52,41.81,162600.0,33.7194,33.9874,33.7113,33.9468,162600.0
2012-05-08 15:30:00,41.81,41.9,41.7,41.81,263400.0,33.9468,34.0199,33.8575,33.9468,263400.0
2012-05-09 09:30:00,41.08,41.3,40.98,41.29,43600.0,33.3541,33.5327,33.2729,33.5246,43600.0
2012-05-09 10:00:00,41.3,41.36,41.07,41.1,34700.0,33.5327,33.5814,33.346,33.3703,34700.0
2012-05-09 10:30:00,41.1,41.65,41.1,41.6,54900.0,33.3703,33.8169,33.3703,33.7763,54900.0
2012-05-09 11:00:00,41.6,41.74,41.47,41.71,39600.0,33.7763,33.8899,33.6707,33.8656,39600.0
2012-05-09 11:30:00,41.72,41.99,41.56,41.91,78000.0,33.8737,34.0929,33.7438,34.028,78000.0
2012-05-09 12:00:00,41.91,41.91,41.72,41.76,26800.0,34.028,34.028,33.8737,33.9062,26800.0
2012-05-09 12:30:00,41.74,41.76,41.58,41.67,46400.0,33.8899,33.9062,33.76,33.8331,46400.0
2012-05-09 13:00:00,41.7,42.07,41.63,41.98,108500.0,33.8575,34.1579,33.8006,34.0848,108500.0
2012-05-09 13:30:00,42.03,42.3,42.01,42.19,36700.0,34.1254,34.3446,34.1092,34.2553,36700.0
2012-05-09 14:00:00,42.14,42.24,41.93,42.2,101500.0,34.2147,34.2959,34.0442,34.2634,101500.0
2012-05-09 14:30:00,42.2,42.21,42.02,42.02,72100.0,34.2634,34.2716,34.1173,34.1173,72100.0
2012-05-09 15:00:00,42.02,42.08,41.83,41.89,56700.0,34.1173,34.166,33.963,34.0117,56700.0
2012-05-09 15:30:00,41.89,42.0,41.7,41.77,166900.0,34.0117,34.1011,33.8575,33.9143,166900.0
2012-05-10 09:30:00,42.35,42.9,42.35,42.43,125700.0,34.3852,34.8318,34.3852,34.4502,125700.0
2012-05-10 10:00:00,42.43,42.46,42.26,42.35,58200.0,34.4502,34.4745,34.3122,34.3852,58200.0
2012-05-10 10:30:00,42.37,42.56,42.26,42.49,99700.0,34.4015,34.5557,34.3122,34.4989,99700.0
2012-05-10 11:00:00,42.5,42.52,42.17,42.47,77100.0,34.507,34.5233,34.2391,34.4827,77100.0
2012-05-10 11:30:00,42.45,42.53,42.3,42.4,79600.0,34.4664,34.5314,34.3446,34.4258,79600.0
2012-05-10 12:00:00,42.4,42.4,42.17,42.3,91500.0,34.4258,34.4258,34.2391,34.3446,91500.0
2012-05-10 12:30:00,42.27,42.34,42.22,42.27,42500.0,34.3203,34.3771,34.2797,34.3203,42500.0
2012-05-10 13:00:00,42.27,42.42,42.23,42.4,64700.0,34.3203,34.4421,34.2878,34.4258,64700.0
2012-05-10 13:30:00,42.4,42.43,42.32,42.39,76800.0,34.4258,34.4502,34.3609,34.4177,76800.0
2012-05-10 14:00:00,42.39,42.4,42.27,42.31,83800.0,34.4177,34.4258,34.3203,34.3527,83800.0
2012-05-10 14:30:00,42.31,42.31,42.04,42.11,76700.0,34.3527,34.3527,34.1335,34.1904,76700.0
2012-05-10 15:00:00,42.1,42.28,42.09,42.24,101900.0,34.1822,34.3284,34.1741,34.2959,101900.0
2012-05-10 15:30:00,42.23,42.27,42.13,42.18,181600.0,34.2878,34.3203,34.2066,34.2472,181600.0
2012-05-11 09:30:00,41.72,42.25,41.69,42.11,71300.0,33.8737,34.304,33.8494,34.1904,71300.0
2012-05-11 10:00:00,42.12,42.53,42.08,42.49,43000.0,34.1985,34.5314,34.166,34.4989,43000.0
2012-05-11 10:30:00,42.47,42.9,42.47,42.79,43200.0,34.4827,34.8318,34.4827,34.7425,43200.0
2012-05-11 11:00:00,42.82,42.89,42.66,42.83,40800.0,34.7668,34.8237,34.6369,34.775,40800.0
2012-05-11 11:30:00,42.85,42.88,42.58,42.74,48500.0,34.7912,34.8155,34.572,34.7019,48500.0
2012-05-11 12:00:00,42.74,42.78,42.64,42.7,23600.0,34.7019,34.7344,34.6207,34.6694,23600.0
2012-05-11 12:30:00,42.72,42.72,42.6,42.63,28800.0,34.6856,34.6856,34.5882,34.6126,28800.0
2012-05-11 13:00:00,42.63,42.66,42.48,42.49,53300.0,34.6126,34.6369,34.4908,34.4989,53300.0
2012-05-11 13:30:00,42.5,42.52,42.34,42.39,57500.0,34.507,34.5233,34.3771,34.4177,57500.0
2012-05-11 14:00:00,42.39,42.39,42.19,42.27,51200.0,34.4177,34.4177,34.2553,34.3203,51200.0
2012-05-11 14:30:00,42.26,42.26,42.04,42.1,104500.0,34.3122,34.3122,34.1335,34.1822,104500.0
2012-05-11 15:00:00,42.1,42.21,41.99,42.15,59600.0,34.1822,34.2716,34.0929,34.2228,59600.0
2012-05-11 15:30:00,42.15,42.15,41.87,41.96,183900.0,34.2228,34.2228,33.9955,34.0686,183900.0
2012-05-14 09:30:00,41.36,41.41,40.74,40.96,95500.0,33.5814,33.622,33.078,33.2566,95500.0
2012-05-14 10:00:00,40.98,41.09,40.88,41.01,98600.0,33.2729,33.3622,33.1917,33.2972,98600.0
2012-05-14 10:30:00,41.0,41.19,40.95,41.15,116200.0,33.2891,33.4434,33.2485,33.4109,116200.0
2012-05-14 11:00:00,41.15,41.3,40.98,41.18,128400.0,33.4109,33.5327,33.2729,33.4353,128400.0
2012-05-14 11:30:00,41.19,41.23,41.07,41.1,65300.0,33.4434,33.4759,33.346,33.3703,65300.0
2012-05-14 12:00:00,41.1,41.23,41.08,41.15,45900.0,33.3703,33.4759,33.3541,33.4109,45900.0
2012-05-14 12:30:00,41.15,41.27,41.12,41.25,46600.0,33.4109,33.5083,33.3866,33.4921,46600.0
2012-05-14 13:00:00,41.25,41.3,41.09,41.12,72300.0,33.4921,33.5327,33.3622,33.3866,72300.0
2012-05-14 13:30:00,41.12,41.21,41.08,41.1,113100.0,33.3866,33.4596,33.3541,33.3703,113100.0
2012-05-14 14:00:00,41.1,41.13,41.05,41.12,75700.0,33.3703,33.3947,33.3297,33.3866,75700.0
2012-05-14 14:30:00,41.12,41.12,40.96,40.99,57900.0,33.3866,33.3866,33.2566,33.281,57900.0
2012-05-14 15:00:00,41.0,41.1,40.87,41.0,96400.0,33.2891,33.3703,33.1836,33.2891,96400.0
2012-05-14 15:30:00,40.98,41.12,40.98,41.06,169600.0,33.2729,33.3866,33.2729,33.3378,169600.0
2012-05-15 09:30:00,41.02,41.02,40.72,40.93,147700.0,33.3054,33.3054,33.0618,33.2323,147700.0
2012-05-15 10:00:00,40.99,41.06,40.84,40.92,177400.0,33.281,33.3378,33.1592,33.2242,177400.0
2012-05-15 10:30:00,40.93,41.03,40.81,40.82,34600.0,33.2323,33.3135,33.1349,33.143,34600.0
2012-05-15 11:00:00,40.81,40.81,40.66,40.71,35400.0,33.1349,33.1349,33.0131,33.0537,35400.0
2012-05-15 11:30:00,40.71,41.01,40.69,40.96,109500.0,33.0537,33.2972,33.0374,33.2566,109500.0
2012-05-15 12:00:00,40.95,41.02,40.89,40.94,58600.0,33.2485,33.3054,33.1998,33.2404,58600.0
2012-05-15 12:30:00,40.93,40.94,40.8,40.84,16900.0,33.2323,33.2404,33.1267,33.1592,16900.0
2012-05-15 13:00:00,40.84,40.93,40.79,40.85,28700.0,33.1592,33.2323,33.1186,33.1673,28700.0
2012-05-15 13:30:00,40.85,40.85,40.65,40.68,81100.0,33.1673,33.1673,33.0049,33.0293,81100.0
2012-05-15 14:00:00,40.69,40.77,40.66,40.75,25800.0,33.0374,33.1024,33.0131,33.0861,25800.0
2012-05-15 14:30:00,40.79,40.79,40.56,40.56,57500.0,33.1186,33.1186,32.9319,32.9319,57500.0
2012-05-15 15:00:00,40.54,40.56,40.12,40.18,59900.0,32.9156,32.9319,32.5746,32.6233,59900.0
2012-05-15 15:30:00,40.18,40.25,40.1,40.23,75000.0,32.6233,32.6802,32.5584,32.6639,75000.0
2012-05-16 09:30:00,40.51,40.98,40.33,40.98,34300.0,32.8913,33.2729,32.7451,33.2729,34300.0
2012-05-16 10:00:00,40.98,41.23,40.95,41.03,35100.0,33.2729,33.4759,33.2485,33.3135,35100.0
2012-05-16 10:30:00,41.01,41.07,40.82,40.82,38700.0,33.2972,33.346,33.143,33.143,38700.0
2012-05-16 11:00:00,40.86,40.88,40.63,40.79,48800.0,33.1755,33.1917,32.9887,33.1186,48800.0
2012-05-16 11:30:00,40.79,40.88,40.76,40.84,21700.0,33.1186,33.1917,33.0943,33.1592,21700.0
2012-05-16 12:00:00,40.84,40.84,40.62,40.75,30700.0,33.1592,33.1592,32.9806,33.0861,30700.0
2012-05-16 12:30:00,40.73,40.83,40.55,40.56,29700.0,33.0699,33.1511,32.9238,32.9319,29700.0
2012-05-16 13:00:00,40.58,40.59,40.38,40.41,29900.0,32.9481,32.9562,32.7857,32.8101,29900.0
2012-05-16 13:30:00,40.42,40.48,40.32,40.48,34900.0,32.8182,32.8669,32.737,32.8669,34900.0
2012-05-16 14:00:00,40.47,40.56,40.28,40.36,67900.0,32.8588,32.9319,32.7045,32.7695,67900.0
2012-05-16 14:30:00,40.35,40.5,40.33,40.46,59900.0,32.7614,32.8832,32.7451,32.8507,59900.0
2012-05-16 15:00:00,40.44,40.48,40.23,40.23,72500.0,32.8344,32.8669,32.6639,32.6639,72500.0
2012-05-16 15:30:00,40.23,40.32,40.07,40.08,168800.0,32.6639,32.737,32.534,32.5421,168800.0
2012-05-17 09:30:00,40.17,40.39,39.91,39.93,60700.0,32.6152,32.7938,32.4041,32.4204,60700.0
2012-05-17 10:00:00,39.93,40.03,39.62,39.98,71000.0,32.4204,32.5015,32.1687,32.461,71000.0
2012-05-17 10:30:00,39.95,40.1,39.76,40.0,89000.0,32.4366,32.5584,32.2823,32.4772,89000.0
2012-05-17 11:00:00,40.0,40.03,39.63,39.66,82600.0,32.4772,32.5015,32.1768,32.2011,82600.0
2012-05-17 11:30:00,39.67,39.73,39.36,39.46,78200.0,32.2093,32.258,31.9576,32.0387,78200.0
2012-05-17 12:00:00,39.45,39.47,39.25,39.45,67200.0,32.0306,32.0469,31.8682,32.0306,67200.0
2012-05-17 12:30:00,39.48,39.69,39.41,39.69,67900.0,32.055,32.2255,31.9982,32.2255,67900.0
2012-05-17 13:00:00,39.67,39.93,39.67,39.82,69000.0,32.2093,32.4204,32.2093,32.331,69000.0
2012-05-17 13:30:00,39.82,39.82,39.7,39.8,72100.0,32.331,32.331,32.2336,32.3148,72100.0
2012-05-17 14:00:00,39.79,39.79,39.59,39.71,116700.0,32.3067,32.3067,32.1443,32.2417,116700.0
2012-05-17 14:30:00,39.72,39.79,39.62,39.74,81000.0,32.2499,32.3067,32.1687,32.2661,81000.0
2012-05-17 15:00:00,39.73,39.77,39.54,39.59,65000.0,32.258,32.2904,32.1037,32.1443,65000.0
2012-05-17 15:30:00,39.6,39.62,39.35,39.38,186600.0,32.1524,32.1687,31.9494,31.9738,186600.0
2012-05-18 09:30:00,39.48,39.58,39.13,39.13,39800.0,32.055,32.1362,31.7708,31.7708,39800.0
2012-05-18 10:00:00,39.14,39.22,39.03,39.03,43800.0,31.7789,31.8439,31.6896,31.6896,43800.0
2012-05-18 10:30:00,39.03,39.39,39.0,39.25,72700.0,31.6896,31.9819,31.6653,31.8682,72700.0
2012-05-18 11:00:00,39.24,39.37,39.13,39.13,29500.0,31.8601,31.9657,31.7708,31.7708,29500.0
2012-05-18 11:30:00,39.12,39.17,38.88,38.97,54700.0,31.7627,31.8033,31.5678,31.6409,54700.0
2012-05-18 12:00:00,38.95,39.06,38.95,39.05,53200.0,31.6247,31.714,31.6247,31.7059,53200.0
2012-05-18 12:30:00,39.07,39.12,39.0,39.05,41700.0,31.7221,31.7627,31.6653,31.7059,41700.0
2012-05-18 13:00:00,39.05,39.09,38.99,38.99,33700.0,31.7059,31.7383,31.6571,31.6571,33700.0
2012-05-18 13:30:00,38.98,38.98,38.79,38.8,21100.0,31.649,31.649,31.4948,31.5029,21100.0
2012-05-18 14:00:00,38.82,38.82,38.72,38.79,25800.0,31.5191,31.5191,31.4379,31.4948,25800.0
2012-05-18 14:30:00,38.78,38.79,38.62,38.71,24600.0,31.4866,31.4948,31.3567,31.4298,24600.0
2012-05-18 15:00:00,38.71,38.84,38.64,38.66,39700.0,31.4298,31.5354,31.373,31.3892,39700.0
2012-05-18 15:30:00,38.66,38.66,38.46,38.62,72600.0,31.3892,31.3892,31.2268,31.3567,72600.0
2012-05-21 09:30:00,38.68,39.15,38.68,39.02,43300.0,31.4054,31.7871,31.4054,31.6815,43300.0
2012-05-21 10:00:00,39.02,39.32,38.87,39.32,29900.0,31.6815,31.9251,31.5597,31.9251,29900.0
2012-05-21 10:30:00,39.33,39.5,39.27,39.45,24000.0,31.9332,32.0712,31.8845,32.0306,24000.0
2012-05-21 11:00:00,39.46,39.49,39.38,39.41,41000.0,32.0387,32.0631,31.9738,31.9982,41000.0
2012-05-21 11:30:00,39.43,39.52,39.35,39.5,16900.0,32.0144,32.0875,31.9494,32.0712,16900.0
2012-05-21 12:00:00,39.5,39.7,39.47,39.68,14800.0,32.0712,32.2336,32.0469,32.2174,14800.0
2012-05-21 12:30:00,39.69,39.73,39.51,39.53,39200.0,32.2255,32.258,32.0793,32.0956,39200.0
2012-05-21 13:00:00,39.53,39.63,39.51,39.63,30700.0,32.0956,32.1768,32.0793,32.1768,30700.0
2012-05-21 13:30:00,39.64,39.71,39.62,39.69,12100.0,32.1849,32.2417,32.1687,32.2255,12100.0
2012-05-21 14:00:00,39.69,39.78,39.57,39.66,47200.0,32.2255,32.2986,32.1281,32.2011,47200.0
2012-05-21 14:30:00,39.64,39.88,39.64,39.84,29900.0,32.1849,32.3798,32.1849,32.3473,29900.0
2012-05-21 15:00:00,39.86,39.89,39.76,39.76,66500.0,32.3635,32.3879,32.2823,32.2823,66500.0
2012-05-21 15:30:00,39.76,39.78,39.59,39.62,85700.0,32.2823,32.2986,32.1443,32.1687,85700.0
2012-05-22 09:30:00,39.61,39.85,39.36,39.41,63500.0,32.1605,32.3554,31.9576,31.9982,63500.0
2012-05-22 10:00:00,39.43,39.61,39.37,39.56,121200.0,32.0144,32.1605,31.9657,32.1199,121200.0
2012-05-22 10:30:00,39.57,39.9,39.57,39.87,80500.0,32.1281,32.396,32.1281,32.3716,80500.0
2012-05-22 11:00:00,39.87,39.91,39.77,39.81,50100.0,32.3716,32.4041,32.2904,32.3229,50100.0
2012-05-22 11:30:00,39.81,39.81,39.5,39.5,66900.0,32.3229,32.3229,32.0712,32.0712,66900.0
2012-05-22 12:00:00,39.52,39.63,39.41,39.63,49700.0,32.0875,32.1768,31.9982,32.1768,49700.0
2012-05-22 12:30:00,39.61,39.66,39.55,39.56,48200.0,32.1605,32.2011,32.1118,32.1199,48200.0
2012-05-22 13:00:00,39.57,39.63,39.47,39.49,36500.0,32.1281,32.1768,32.0469,32.0631,36500.0
2012-05-22 13:30:00,39.49,39.56,39.43,39.49,32800.0,32.0631,32.1199,32.0144,32.0631,32800.0
2012-05-22 14:00:00,39.5,39.63,39.45,39.55,25900.0,32.0712,32.1768,32.0306,32.1118,25900.0
2012-05-22 14:30:00,39.55,39.66,39.42,39.63,61800.0,32.1118,32.2011,32.0063,32.1768,61800.0
2012-05-22 15:00:00,39.62,39.64,39.53,39.53,54400.0,32.1687,32.1849,32.0956,32.0956,54400.0
2012-05-22 15:30:00,39.53,39.58,39.36,39.57,151500.0,32.0956,32.1362,31.9576,32.1281,151500.0
2012-05-23 09:30:00,39.4,39.6,39.25,39.57,49500.0,31.99,32.1524,31.8682,32.1281,49500.0
2012-05-23 10:00:00,39.58,39.77,39.45,39.59,37700.0,32.1362,32.2904,32.0306,32.1443,37700.0
2012-05-23 10:30:00,39.63,39.63,39.37,39.4,25300.0,32.1768,32.1768,31.9657,31.99,25300.0
2012-05-23 11:00:00,39.42,39.55,39.33,39.49,32700.0,32.0063,32.1118,31.9332,32.0631,32700.0
2012-05-23 11:30:00,39.51,39.6,39.38,39.54,33200.0,32.0793,32.1524,31.9738,32.1037,33200.0
2012-05-23 12:00:00,39.54,39.57,39.36,39.36,33800.0,32.1037,32.1281,31.9576,31.9576,33800.0
2012-05-23 12:30:00,39.37,39.47,39.37,39.45,26400.0,31.9657,32.0469,31.9657,32.0306,26400.0
2012-05-23 13:00:00,39.45,39.5,39.38,39.5,38500.0,32.0306,32.0712,31.9738,32.0712,38500.0
2012-05-23 13:30:00,39.5,39.64,39.46,39.61,77700.0,32.0712,32.1849,32.0387,32.1605,77700.0
2012-05-23 14:00:00,39.61,39.68,39.53,39.57,114900.0,32.1605,32.2174,32.0956,32.1281,114900.0
2012-05-23 14:30:00,39.58,39.9,39.56,39.88,87400.0,32.1362,32.396,32.1199,32.3798,87400.0
2012-05-23 15:00:00,39.87,40.13,39.76,40.13,97000.0,32.3716,32.5827,32.2823,32.5827,97000.0
2012-05-23 15:30:00,40.15,40.7,40.14,40.55,279000.0,32.599,33.0455,32.5909,32.9238,279000.0
2012-05-24 09:30:00,40.71,40.85,40.41,40.78,67200.0,33.0537,33.1673,32.8101,33.1105,67200.0
2012-05-24 10:00:00,40.76,40.93,40.55,40.72,55300.0,33.0943,33.2323,32.9238,33.0618,55300.0
2012-05-24 10:30:00,40.71,40.84,40.67,40.79,41600.0,33.0537,33.1592,33.0212,33.1186,41600.0
2012-05-24 11:00:00,40.77,40.77,40.55,40.59,29100.0,33.1024,33.1024,32.9238,32.9562,29100.0
2012-05-24 11:30:00,40.57,40.57,40.32,40.41,26300.0,32.94,32.94,32.737,32.8101,26300.0
2012-05-24 12:00:00,40.41,40.41,40.23,40.23,21400.0,32.8101,32.8101,32.6639,32.6639,21400.0
2012-05-24 12:30:00,40.26,40.35,40.23,40.28,23000.0,32.6883,32.7614,32.6639,32.7045,23000.0
2012-05-24 13:00:00,40.3,40.37,40.15,40.19,31200.0,32.7208,32.7776,32.599,32.6315,31200.0
2012-05-24 13:30:00,40.17,40.26,39.97,39.97,29200.0,32.6152,32.6883,32.4528,32.4528,29200.0
2012-05-24 14:00:00,40.0,40.23,40.0,40.22,34700.0,32.4772,32.6639,32.4772,32.6558,34700.0
2012-05-24 14:30:00,40.21,40.24,40.1,40.16,49200.0,32.6477,32.6721,32.5584,32.6071,49200.0
2012-05-24 15:00:00,40.16,40.41,40.14,40.34,102400.0,32.6071,32.8101,32.5909,32.7532,102400.0
2012-05-24 15:30:00,40.32,40.52,40.29,40.46,152400.0,32.737,32.8994,32.7127,32.8507,152400.0
2012-05-25 09:30:00,40.29,40.99,40.25,40.92,88700.0,32.7127,33.281,32.6802,33.2242,88700.0
2012-05-25 10:00:00,40.94,41.02,40.51,40.65,27400.0,33.2404,33.3054,32.8913,33.0049,27400.0
2012-05-25 10:30:00,40.65,40.74,40.57,40.68,28400.0,33.0049,33.078,32.94,33.0293,28400.0
2012-05-25 11:00:00,40.68,40.79,40.65,40.73,24100.0,33.0293,33.1186,33.0049,33.0699,24100.0
2012-05-25 11:30:00,40.7,40.73,40.63,40.71,20300.0,33.0455,33.0699,32.9887,33.0537,20300.0
2012-05-25 12:00:00,40.7,40.78,40.65,40.69,29200.0,33.0455,33.1105,33.0049,33.0374,29200.0
2012-05-25 12:30:00,40.69,40.75,40.66,40.75,67600.0,33.0374,33.0861,33.0131,33.0861,67600.0
2012-05-25 13:00:00,40.76,40.81,40.68,40.69,31800.0,33.0943,33.1349,33.0293,33.0374,31800.0
2012-05-25 13:30:00,40.7,40.73,40.67,40.71,36000.0,33.0455,33.0699,33.0212,33.0537,36000.0
2012-05-25 14:00:00,40.73,40.82,40.69,40.78,79600.0,33.0699,33.143,33.0374,33.1105,79600.0
2012-05-25 14:30:00,40.77,40.84,40.74,40.81,32100.0,33.1024,33.1592,33.078,33.1349,32100.0
2012-05-25 15:00:00,40.8,40.86,40.67,40.75,64000.0,33.1267,33.1755,33.0212,33.0861,64000.0
2012-05-25 15:30:00,40.76,41.02,40.71,41.01,159000.0,33.0943,33.3054,33.0537,33.2972,159000.0
2012-05-29 09:30:00,41.33,41.88,41.3,41.36,68400.0,33.5571,34.0036,33.5327,33.5814,68400.0
2012-05-29 10:00:00,41.3,41.52,41.25,41.52,32900.0,33.5327,33.7113,33.4921,33.7113,32900.0
2012-05-29 10:30:00,41.5,41.55,41.41,41.55,25800.0,33.6951,33.7357,33.622,33.7357,25800.0
2012-05-29 11:00:00,41.54,41.61,41.34,41.36,25900.0,33.7276,33.7844,33.5652,33.5814,25900.0
2012-05-29 11:30:00,41.36,41.39,41.15,41.2,64200.0,33.5814,33.6058,33.4109,33.4515,64200.0
2012-05-29 12:00:00,41.17,41.28,41.05,41.09,23700.0,33.4271,33.5165,33.3297,33.3622,23700.0
2012-05-29 12:30:00,41.08,41.15,41.0,41.06,25200.0,33.3541,33.4109,33.2891,33.3378,25200.0
2012-05-29 13:00:00,41.03,41.08,41.0,41.04,22600.0,33.3135,33.3541,33.2891,33.3216,22600.0
2012-05-29 13:30:00,41.0,41.28,41.0,41.2,28200.0,33.2891,33.5165,33.2891,33.4515,28200.0
2012-05-29 14:00:00,41.19,41.3,41.1,41.15,38800.0,33.4434,33.5327,33.3703,33.4109,38800.0
2012-05-29 14:30:00,41.13,41.27,41.12,41.26,21300.0,33.3947,33.5083,33.3866,33.5002,21300.0
2012-05-29 15:00:00,41.27,41.27,41.16,41.22,38500.0,33.5083,33.5083,33.419,33.4677,38500.0
2012-05-29 15:30:00,41.23,41.26,41.12,41.19,155400.0,33.4759,33.5002,33.3866,33.4434,155400.0
2012-05-30 09:30:00,40.59,40.66,40.17,40.22,46300.0,32.9562,33.0131,32.6152,32.6558,46300.0
2012-05-30 10:00:00,40.22,40.24,39.86,39.96,83400.0,32.6558,32.6721,32.3635,32.4447,83400.0
2012-05-30 10:30:00,39.97,39.98,39.79,39.87,48700.0,32.4528,32.461,32.3067,32.3716,48700.0
2012-05-30 11:00:00,39.87,39.99,39.84,39.95,40500.0,32.3716,32.4691,32.3473,32.4366,40500.0
2012-05-30 11:30:00,39.96,40.04,39.89,39.96,18200.0,32.4447,32.5097,32.3879,32.4447,18200.0
2012-05-30 12:00:00,39.93,40.0,39.72,39.75,28600.0,32.4204,32.4772,32.2499,32.2742,28600.0
2012-05-30 12:30:00,39.76,39.91,39.69,39.88,43600.0,32.2823,32.4041,32.2255,32.3798,43600.0
2012-05-30 13:00:00,39.9,39.91,39.77,39.85,42400.0,32.396,32.4041,32.2904,32.3554,42400.0
2012-05-30 13:30:00,39.86,40.03,39.81,40.01,42800.0,32.3635,32.5015,32.3229,32.4853,42800.0
2012-05-30 14:00:00,40.01,40.06,39.95,39.99,42100.0,32.4853,32.5259,32.4366,32.4691,42100.0
2012-05-30 14:30:00,40.03,40.04,39.93,39.99,47300.0,32.5015,32.5097,32.4204,32.4691,47300.0
2012-05-30 15:00:00,40.0,40.02,39.86,39.97,69700.0,32.4772,32.4934,32.3635,32.4528,69700.0
2012-05-30 15:30:00,39.95,40.08,39.95,39.97,122300.0,32.4366,32.5421,32.4366,32.4528,122300.0
2012-05-31 09:30:00,39.85,40.12,39.34,39.52,59100.0,32.3554,32.5746,31.9413,32.0875,59100.0
2012-05-31 10:00:00,39.51,39.59,39.23,39.39,105300.0,32.0793,32.1443,31.852,31.9819,105300.0
2012-05-31 10:30:00,39.39,39.44,39.13,39.15,41900.0,31.9819,32.0225,31.7708,31.7871,41900.0
2012-05-31 11:00:00,39.14,39.23,39.12,39.14,32500.0,31.7789,31.852,31.7627,31.7789,32500.0
2012-05-31 11:30:00,39.14,39.33,39.11,39.18,18400.0,31.7789,31.9332,31.7546,31.8114,18400.0
2012-05-31 12:00:00,39.19,39.52,39.17,39.49,28700.0,31.8195,32.0875,31.8033,32.0631,28700.0
2012-05-31 12:30:00,39.47,39.52,39.37,39.46,29600.0,32.0469,32.0875,31.9657,32.0387,29600.0
2012-05-31 13:00:00,39.44,39.52,39.44,39.49,53100.0,32.0225,32.0875,32.0225,32.0631,53100.0
2012-05-31 13:30:00,39.49,39.51,39.34,39.39,40000.0,32.0631,32.0793,31.9413,31.9819,40000.0
2012-05-31 14:00:00,39.4,39.53,39.37,39.5,38700.0,31.99,32.0956,31.9657,32.0712,38700.0
2012-05-31 14:30:00,39.5,39.59,39.48,39.56,25300.0,32.0712,32.1443,32.055,32.1199,25300.0
2012-05-31 15:00:00,39.57,39.78,39.53,39.73,75400.0,32.1281,32.2986,32.0956,32.258,75400.0
2012-05-31 15:30:00,39.74,40.01,39.72,39.88,243000.0,32.2661,32.4853,32.2499,32.3798,243000.0
2012-06-01 09:30:00,38.52,39.07,38.4,38.59,77600.0,31.2755,31.7221,31.1781,31.3324,77600.0
2012-06-01 10:00:00,38.65,38.65,38.42,38.44,50400.0,31.3811,31.3811,31.1943,31.2106,50400.0
2012-06-01 10:30:00,38.4,38.5,38.35,38.45,44100.0,31.1781,31.2593,31.1375,31.2187,44100.0
2012-06-01 11:00:00,38.45,38.45,38.31,38.32,28300.0,31.2187,31.2187,31.105,31.1131,28300.0
2012-06-01 11:30:00,38.32,38.53,38.27,38.53,34000.0,31.1131,31.2837,31.0726,31.2837,34000.0
2012-06-01 12:00:00,38.53,38.53,38.31,38.33,26400.0,31.2837,31.2837,31.105,31.1213,26400.0
2012-06-01 12:30:00,38.34,38.47,38.28,38.44,33200.0,31.1294,31.2349,31.0807,31.2106,33200.0
2012-06-01 13:00:00,38.44,38.63,38.37,38.37,40700.0,31.2106,31.3648,31.1537,31.1537,40700.0
2012-06-01 13:30:00,38.4,38.44,38.21,38.28,39700.0,31.1781,31.2106,31.0238,31.0807,39700.0
2012-06-01 14:00:00,38.28,38.29,38.07,38.16,62900.0,31.0807,31.0888,30.9102,30.9832,62900.0
2012-06-01 14:30:00,38.15,38.34,38.12,38.13,56600.0,30.9751,31.1294,30.9508,30.9589,56600.0
2012-06-01 15:00:00,38.15,38.2,38.0,38.1,92200.0,30.9751,31.0157,30.8533,30.9345,92200.0
2012-06-01 15:30:00,38.1,38.18,38.04,38.06,122900.0,30.9345,30.9995,30.8858,30.902,122900.0
2012-06-04 09:30:00,38.15,38.42,37.87,37.92,37200.0,30.9751,31.1943,30.7478,30.7884,37200.0
2012-06-04 10:00:00,37.89,37.89,37.59,37.63,66100.0,30.764,30.764,30.5204,30.5529,66100.0
2012-06-04 10:30:00,37.64,37.65,37.51,37.54,52700.0,30.561,30.5692,30.4555,30.4798,52700.0
2012-06-04 11:00:00,37.54,37.56,37.43,37.48,59800.0,30.4798,30.4961,30.3905,30.4311,59800.0
2012-06-04 11:30:00,37.48,37.57,37.45,37.45,107500.0,30.4311,30.5042,30.4068,30.4068,107500.0
2012-06-04 12:00:00,37.45,37.47,37.15,37.19,63500.0,30.4068,30.423,30.1632,30.1957,63500.0
2012-06-04 12:30:00,37.2,37.3,37.15,37.27,77100.0,30.2038,30.285,30.1632,30.2606,77100.0
2012-06-04 13:00:00,37.27,37.33,37.23,37.23,42500.0,30.2606,30.3093,30.2281,30.2281,42500.0
2012-06-04 13:30:00,37.23,37.33,37.21,37.32,71000.0,30.2281,30.3093,30.2119,30.3012,71000.0
2012-06-04 14:00:00,37.32,37.42,37.27,37.38,51600.0,30.3012,30.3824,30.2606,30.3499,51600.0
2012-06-04 14:30:00,37.37,37.53,37.36,37.47,56000.0,30.3418,30.4717,30.3337,30.423,56000.0
2012-06-04 15:00:00,37.47,37.49,37.29,37.32,87900.0,30.423,30.4392,30.2769,30.3012,87900.0
2012-06-04 15:30:00,37.32,37.4,37.25,37.39,149800.0,30.3012,30.3662,30.2444,30.3581,149800.0
2012-06-05 09:30:00,37.12,37.65,37.12,37.64,33900.0,30.2513,30.6832,30.2513,30.6751,33900.0
2012-06-05 10:00:00,37.67,37.95,37.64,37.66,67300.0,30.6995,30.9277,30.6751,30.6914,67300.0
2012-06-05 10:30:00,37.67,37.68,37.41,37.48,19900.0,30.6995,30.7077,30.4876,30.5447,19900.0
2012-06-05 11:00:00,37.48,37.55,37.4,37.41,28600.0,30.5447,30.6017,30.4795,30.4876,28600.0
2012-06-05 11:30:00,37.43,37.51,37.36,37.37,24300.0,30.5039,30.5691,30.4469,30.455,24300.0
2012-06-05 12:00:00,37.38,37.44,37.32,37.44,29900.0,30.4632,30.5121,30.4143,30.5121,29900.0
2012-06-05 12:30:00,37.45,37.57,37.4,37.45,33600.0,30.5202,30.618,30.4795,30.5202,33600.0
2012-06-05 13:00:00,37.43,37.46,37.37,37.45,17400.0,30.5039,30.5284,30.455,30.5202,17400.0
2012-06-05 13:30:00,37.45,37.6,37.42,37.46,38800.0,30.5202,30.6425,30.4958,30.5284,38800.0
2012-06-05 14:00:00,37.46,37.57,37.46,37.52,39200.0,30.5284,30.618,30.5284,30.5773,39200.0
2012-06-05 14:30:00,37.51,37.56,37.47,37.52,24400.0,30.5691,30.6099,30.5365,30.5773,24400.0
2012-06-05 15:00:00,37.53,37.6,37.47,37.58,51800.0,30.5854,30.6425,30.5365,30.6262,51800.0
2012-06-05 15:30:00,37.57,37.65,37.51,37.53,60500.0,30.618,30.6832,30.5691,30.5854,60500.0
2012-06-06 09:30:00,38.1,38.42,38.05,38.32,49200.0,31.05,31.3107,31.0092,31.2292,49200.0
2012-06-06 10:00:00,38.35,38.42,38.28,38.37,47700.0,31.2537,31.3107,31.1966,31.27,47700.0
2012-06-06 10:30:00,38.4,38.57,38.38,38.52,57300.0,31.2944,31.433,31.2781,31.3922,57300.0
2012-06-06 11:00:00,38.54,38.77,38.52,38.75,27200.0,31.4085,31.596,31.3922,31.5797,27200.0
2012-06-06 11:30:00,38.75,38.79,38.66,38.75,44000.0,31.5797,31.6123,31.5063,31.5797,44000.0
2012-06-06 12:00:00,38.75,38.78,38.71,38.74,25800.0,31.5797,31.6041,31.5471,31.5715,25800.0
2012-06-06 12:30:00,38.75,38.8,38.71,38.72,25700.0,31.5797,31.6204,31.5471,31.5552,25700.0
2012-06-06 13:00:00,38.74,38.76,38.6,38.64,24100.0,31.5715,31.5878,31.4574,31.49,24100.0
2012-06-06 13:30:00,38.66,38.66,38.57,38.58,44000.0,31.5063,31.5063,31.433,31.4411,44000.0
2012-06-06 14:00:00,38.58,38.58,38.4,38.55,63900.0,31.4411,31.4411,31.2944,31.4167,63900.0
2012-06-06 14:30:00,38.56,38.63,38.54,38.61,35300.0,31.4248,31.4819,31.4085,31.4656,35300.0
2012-06-06 15:00:00,38.62,38.62,38.53,38.54,46900.0,31.4737,31.4737,31.4004,31.4085,46900.0
2012-06-06 15:30:00,38.55,38.78,38.53,38.75,113600.0,31.4167,31.6041,31.4004,31.5797,113600.0
2012-06-07 09:30:00,39.48,39.6,39.3,39.3,41200.0,32.1746,32.2724,32.0279,32.0279,41200.0
2012-06-07 10:00:00,39.3,39.34,38.72,39.0,39000.0,32.0279,32.0605,31.5552,31.7834,39000.0
2012-06-07 10:30:00,39.0,39.02,38.82,38.99,69500.0,31.7834,31.7997,31.6367,31.7753,69500.0
2012-06-07 11:00:00,38.99,39.09,38.93,39.07,43900.0,31.7753,31.8568,31.7264,31.8405,43900.0
2012-06-07 11:30:00,39.06,39.31,39.04,39.23,64700.0,31.8323,32.0361,31.816,31.9709,64700.0
2012-06-07 12:00:00,39.23,39.4,39.21,39.3,33600.0,31.9709,32.1094,31.9546,32.0279,33600.0
2012-06-07 12:30:00,39.29,39.32,39.17,39.22,21100.0,32.0198,32.0442,31.922,31.9627,21100.0
2012-06-07 13:00:00,39.22,39.43,39.21,39.42,22600.0,31.9627,32.1338,31.9546,32.1257,22600.0
2012-06-07 13:30:00,39.42,39.45,39.18,39.24,102600.0,32.1257,32.1501,31.9301,31.979,102600.0
2012-06-07 14:00:00,39.24,39.31,39.19,39.25,29800.0,31.979,32.0361,31.9383,31.9872,29800.0
2012-06-07 14:30:00,39.26,39.34,39.25,39.31,27500.0,31.9953,32.0605,31.9872,32.0361,27500.0
2012-06-07 15:00:00,39.31,39.31,39.1,39.13,72700.0,32.0361,32.0361,31.8649,31.8894,72700.0
2012-06-07 15:30:00,39.12,39.13,38.84,38.85,173000.0,31.8812,31.8894,31.653,31.6612,173000.0
2012-06-08 09:30:00,38.8,38.91,38.38,38.59,34700.0,31.6204,31.7101,31.2781,31.4493,34700.0
2012-06-08 10:00:00,38.58,38.84,38.5,38.72,17900.0,31.4411,31.653,31.3759,31.5552,17900.0
2012-06-08 10:30:00,38.72,38.77,38.64,38.69,19400.0,31.5552,31.596,31.49,31.5308,19400.0
2012-06-08 11:00:00,38.69,38.76,38.67,38.69,18200.0,31.5308,31.5878,31.5145,31.5308,18200.0
2012-06-08 11:30:00,38.69,38.8,38.67,38.72,11800.0,31.5308,31.6204,31.5145,31.5552,11800.0
2012-06-08 12:00:00,38.73,38.86,38.71,38.85,15200.0,31.5634,31.6693,31.5471,31.6612,15200.0
2012-06-08 12:30:00,38.87,39.11,38.87,39.11,16000.0,31.6775,31.8731,31.6775,31.8731,16000.0
2012-06-08 13:00:00,39.11,39.24,39.1,39.17,28300.0,31.8731,31.979,31.8649,31.922,28300.0
2012-06-08 13:30:00,39.19,39.19,39.02,39.12,20000.0,31.9383,31.9383,31.7997,31.8812,20000.0
2012-06-08 14:00:00,39.14,39.23,39.12,39.18,13300.0,31.8975,31.9709,31.8812,31.9301,13300.0
2012-06-08 14:30:00,39.18,39.23,39.15,39.16,26600.0,31.9301,31.9709,31.9057,31.9138,26600.0
2012-06-08 15:00:00,39.14,39.34,39.13,39.33,122900.0,31.8975,32.0605,31.8894,32.0524,122900.0
2012-06-08 15:30:00,39.34,39.38,39.15,39.19,176500.0,32.0605,32.0931,31.9057,31.9383,176500.0
2012-06-11 09:30:00,39.53,39.59,39.08,39.12,32700.0,32.2153,32.2642,31.8486,31.8812,32700.0
2012-06-11 10:00:00,39.09,39.12,38.57,38.66,34900.0,31.8568,31.8812,31.433,31.5063,34900.0
2012-06-11 10:30:00,38.66,38.77,38.5,38.58,22000.0,31.5063,31.596,31.3759,31.4411,22000.0
2012-06-11 11:00:00,38.56,38.65,38.53,38.59,20500.0,31.4248,31.4982,31.4004,31.4493,20500.0
2012-06-11 11:30:00,38.57,38.73,38.56,38.67,40600.0,31.433,31.5634,31.4248,31.5145,40600.0
2012-06-11 12:00:00,38.67,38.67,38.56,38.58,38800.0,31.5145,31.5145,31.4248,31.4411,38800.0
2012-06-11 12:30:00,38.59,38.61,38.48,38.54,76200.0,31.4493,31.4656,31.3596,31.4085,76200.0
2012-06-11 13:00:00,38.54,38.54,38.43,38.48,37900.0,31.4085,31.4085,31.3189,31.3596,37900.0
2012-06-11 13:30:00,38.48,38.5,38.36,38.38,30000.0,31.3596,31.3759,31.2618,31.2781,30000.0
2012-06-11 14:00:00,38.38,38.39,38.07,38.14,48000.0,31.2781,31.2863,31.0255,31.0826,48000.0
2012-06-11 14:30:00,38.14,38.3,38.11,38.12,31500.0,31.0826,31.2129,31.0581,31.0663,31500.0
2012-06-11 15:00:00,38.12,38.12,37.91,37.94,59400.0,31.0663,31.0663,30.8951,30.9196,59400.0
2012-06-11 15:30:00,37.94,38.02,37.74,37.8,216400.0,30.9196,30.9848,30.7566,30.8055,216400.0
2012-06-12 09:30:00,37.87,38.14,37.84,37.86,61900.0,30.8625,31.0826,30.8381,30.8544,61900.0
2012-06-12 10:00:00,37.86,37.99,37.68,37.72,46400.0,30.8544,30.9603,30.7077,30.7403,46400.0
2012-06-12 10:30:00,37.72,38.01,37.61,37.93,46000.0,30.7403,30.9766,30.6506,30.9114,46000.0
2012-06-12 11:00:00,37.93,38.33,37.93,38.25,30900.0,30.9114,31.2374,30.9114,31.1722,30900.0
2012-06-12 11:30:00,38.23,38.27,37.92,37.93,16400.0,31.1559,31.1885,30.9033,30.9114,16400.0
2012-06-12 12:00:00,37.93,38.0,37.76,37.76,25300.0,30.9114,30.9685,30.7729,30.7729,25300.0
2012-06-12 12:30:00,37.78,37.84,37.74,37.8,28400.0,30.7892,30.8381,30.7566,30.8055,28400.0
2012-06-12 13:00:00,37.81,38.08,37.77,37.92,29100.0,30.8136,31.0337,30.781,30.9033,29100.0
2012-06-12 13:30:00,37.95,37.97,37.89,37.92,26400.0,30.9277,30.944,30.8788,30.9033,26400.0
2012-06-12 14:00:00,37.92,37.98,37.9,37.91,22800.0,30.9033,30.9522,30.887,30.8951,22800.0
2012-06-12 14:30:00,37.92,38.14,37.92,38.14,51800.0,30.9033,31.0826,30.9033,31.0826,51800.0
2012-06-12 15:00:00,38.14,38.22,38.09,38.21,34100.0,31.0826,31.1477,31.0418,31.1396,34100.0
2012-06-12 15:30:00,38.21,38.35,38.17,38.26,83600.0,31.1396,31.2537,31.107,31.1803,83600.0
2012-06-13 09:30:00,38.21,38.33,37.79,38.16,43600.0,31.1396,31.2374,30.7973,31.0988,43600.0
2012-06-13 10:00:00,38.2,38.48,38.2,38.43,25100.0,31.1314,31.3596,31.1314,31.3189,25100.0
2012-06-13 10:30:00,38.36,38.56,38.35,38.38,44800.0,31.2618,31.4248,31.2537,31.2781,44800.0
2012-06-13 11:00:00,38.39,38.41,38.16,38.16,30100.0,31.2863,31.3026,31.0988,31.0988,30100.0
2012-06-13 11:30:00,38.22,38.3,38.09,38.14,14900.0,31.1477,31.2129,31.0418,31.0826,14900.0
2012-06-13 12:00:00,38.14,38.18,38.07,38.16,17900.0,31.0826,31.1151,31.0255,31.0988,17900.0
2012-06-13 12:30:00,38.18,38.35,38.18,38.32,27900.0,31.1151,31.2537,31.1151,31.2292,27900.0
2012-06-13 13:00:00,38.3,38.39,38.27,38.36,14000.0,31.2129,31.2863,31.1885,31.2618,14000.0
2012-06-13 13:30:00,38.39,38.39,38.04,38.04,21300.0,31.2863,31.2863,31.0011,31.0011,21300.0
2012-06-13 14:00:00,38.08,38.16,38.01,38.03,20300.0,31.0337,31.0988,30.9766,30.9929,20300.0
2012-06-13 14:30:00,38.03,38.05,37.8,37.91,26600.0,30.9929,31.0092,30.8055,30.8951,26600.0
2012-06-13 15:00:00,37.89,37.93,37.55,37.6,39700.0,30.8788,30.9114,30.6017,30.6425,39700.0
2012-06-13 15:30:00,37.6,37.8,37.6,37.77,92800.0,30.6425,30.8055,30.6425,30.781,92800.0
2012-06-14 09:30:00,37.79,37.88,37.43,37.76,27800.0,30.7973,30.8707,30.5039,30.7729,27800.0
2012-06-14 10:00:00,37.75,37.87,37.74,37.81,29000.0,30.7647,30.8625,30.7566,30.8136,29000.0
2012-06-14 10:30:00,37.81,38.01,37.75,37.91,21800.0,30.8136,30.9766,30.7647,30.8951,21800.0
2012-06-14 11:00:00,37.89,37.92,37.75,37.87,19900.0,30.8788,30.9033,30.7647,30.8625,19900.0
2012-06-14 11:30:00,37.89,37.89,37.69,37.71,15600.0,30.8788,30.8788,30.7158,30.7321,15600.0
2012-06-14 12:00:00,37.67,37.76,37.66,37.7,17600.0,30.6995,30.7729,30.6914,30.724,17600.0
2012-06-14 12:30:00,37.69,37.82,37.66,37.75,19400.0,30.7158,30.8218,30.6914,30.7647,19400.0
2012-06-14 13:00:00,37.74,37.8,37.59,37.61,46100.0,30.7566,30.8055,30.6343,30.6506,46100.0
2012-06-14 13:30:00,37.6,37.68,37.47,37.52,49900.0,30.6425,30.7077,30.5365,30.5773,49900.0
2012-06-14 14:00:00,37.52,37.52,37.18,37.18,81100.0,30.5773,30.5773,30.3002,30.3002,81100.0
2012-06-14 14:30:00,37.18,37.2,37.0,37.0,49200.0,30.3002,30.3165,30.1535,30.1535,49200.0
2012-06-14 15:00:00,37.0,37.6,37.0,37.04,279200.0,30.1535,30.6425,30.1535,30.1861,279200.0
2012-06-14 15:30:00,37.06,37.47,37.02,37.37,234800.0,30.2024,30.5365,30.1698,30.455,234800.0
2012-06-15 09:30:00,37.5,37.77,37.43,37.6,47300.0,30.561,30.781,30.5039,30.6425,47300.0
2012-06-15 10:00:00,37.57,37.61,37.42,37.44,18000.0,30.618,30.6506,30.4958,30.5121,18000.0
2012-06-15 10:30:00,37.43,37.56,37.34,37.43,27400.0,30.5039,30.6099,30.4306,30.5039,27400.0
2012-06-15 11:00:00,37.44,37.55,37.35,37.41,34500.0,30.5121,30.6017,30.4387,30.4876,34500.0
2012-06-15 11:30:00,37.42,37.52,37.4,37.46,16100.0,30.4958,30.5773,30.4795,30.5284,16100.0
2012-06-15 12:00:00,37.43,37.46,37.36,37.4,23100.0,30.5039,30.5284,30.4469,30.4795,23100.0
2012-06-15 12:30:00,37.4,37.52,37.33,37.51,28200.0,30.4795,30.5773,30.4224,30.5691,28200.0
2012-06-15 13:00:00,37.51,37.58,37.45,37.53,15400.0,30.5691,30.6262,30.5202,30.5854,15400.0
2012-06-15 13:30:00,37.55,37.59,37.44,37.44,22100.0,30.6017,30.6343,30.5121,30.5121,22100.0
2012-06-15 14:00:00,37.45,37.52,37.45,37.5,20100.0,30.5202,30.5773,30.5202,30.561,20100.0
2012-06-15 14:30:00,37.5,37.54,37.46,37.46,31300.0,30.561,30.5936,30.5284,30.5284,31300.0
2012-06-15 15:00:00,37.46,37.52,37.39,37.41,54600.0,30.5284,30.5773,30.4713,30.4876,54600.0
2012-06-15 15:30:00,37.41,37.54,37.35,37.54,104600.0,30.4876,30.5936,30.4387,30.5936,104600.0
2012-06-18 09:30:00,37.45,37.57,37.33,37.39,43900.0,30.5202,30.618,30.4224,30.4713,43900.0
2012-06-18 10:00:00,37.41,37.5,37.35,37.49,66300.0,30.4876,30.561,30.4387,30.5528,66300.0
2012-06-18 10:30:00,37.49,37.6,37.44,37.44,36900.0,30.5528,30.6425,30.5121,30.5121,36900.0
2012-06-18 11:00:00,37.44,37.51,37.39,37.48,52000.0,30.5121,30.5691,30.4713,30.5447,52000.0
2012-06-18 11:30:00,37.51,37.6,37.45,37.58,38900.0,30.5691,30.6425,30.5202,30.6262,38900.0
2012-06-18 12:00:00,37.58,37.58,37.48,37.48,17200.0,30.6262,30.6262,30.5447,30.5447,17200.0
2012-06-18 12:30:00,37.5,37.51,37.41,37.41,33200.0,30.561,30.5691,30.4876,30.4876,33200.0
2012-06-18 13:00:00,37.43,37.6,37.4,37.57,46600.0,30.5039,30.6425,30.4795,30.618,46600.0
2012-06-18 13:30:00,37.56,37.64,37.51,37.6,51200.0,30.6099,30.6751,30.5691,30.6425,51200.0
2012-06-18 14:00:00,37.6,37.73,37.54,37.67,25400.0,30.6425,30.7484,30.5936,30.6995,25400.0
2012-06-18 14:30:00,37.67,37.78,37.58,37.6,58200.0,30.6995,30.7892,30.6262,30.6425,58200.0
2012-06-18 15:00:00,37.6,37.75,37.53,37.75,49100.0,30.6425,30.7647,30.5854,30.7647,49100.0
2012-06-18 15:30:00,37.74,37.79,37.59,37.78,176600.0,30.7566,30.7973,30.6343,30.7892,176600.0
2012-06-19 09:30:00,38.12,38.33,38.03,38.33,77100.0,31.0663,31.2374,30.9929,31.2374,77100.0
2012-06-19 10:00:00,38.36,38.56,38.35,38.46,52200.0,31.2618,31.4248,31.2537,31.3433,52200.0
2012-06-19 10:30:00,38.47,38.54,38.37,38.47,56000.0,31.3515,31.4085,31.27,31.3515,56000.0
2012-06-19 11:00:00,38.47,38.52,38.38,38.39,58200.0,31.3515,31.3922,31.2781,31.2863,58200.0
2012-06-19 11:30:00,38.39,38.55,38.34,38.5,36100.0,31.2863,31.4167,31.2455,31.3759,36100.0
2012-06-19 12:00:00,38.5,38.53,38.44,38.48,95700.0,31.3759,31.4004,31.327,31.3596,95700.0
2012-06-19 12:30:00,38.49,38.55,38.4,38.52,51800.0,31.3678,31.4167,31.2944,31.3922,51800.0
2012-06-19 13:00:00,38.51,38.52,38.42,38.45,64900.0,31.3841,31.3922,31.3107,31.3352,64900.0
2012-06-19 13:30:00,38.46,38.57,38.45,38.5,65400.0,31.3433,31.433,31.3352,31.3759,65400.0
2012-06-19 14:00:00,38.5,38.6,38.48,38.59,125700.0,31.3759,31.4574,31.3596,31.4493,125700.0
2012-06-19 14:30:00,38.58,38.75,38.42,38.75,81500.0,31.4411,31.5797,31.3107,31.5797,81500.0
2012-06-19 15:00:00,38.77,38.89,38.67,38.77,56500.0,31.596,31.6938,31.5145,31.596,56500.0
2012-06-19 15:30:00,38.77,38.81,38.64,38.69,73600.0,31.596,31.6286,31.49,31.5308,73600.0
2012-06-20 09:30:00,38.59,38.9,38.33,38.5,75300.0,31.4493,31.7019,31.2374,31.3759,75300.0
2012-06-20 10:00:00,38.49,38.58,38.34,38.51,33500.0,31.3678,31.4411,31.2455,31.3841,33500.0
2012-06-20 10:30:00,38.49,38.53,38.39,38.44,19100.0,31.3678,31.4004,31.2863,31.327,19100.0
2012-06-20 11:00:00,38.49,38.53,38.47,38.5,29500.0,31.3678,31.4004,31.3515,31.3759,29500.0
2012-06-20 11:30:00,38.5,38.59,38.45,38.46,34000.0,31.3759,31.4493,31.3352,31.3433,34000.0
2012-06-20 12:00:00,38.48,38.52,38.38,38.47,25400.0,31.3596,31.3922,31.2781,31.3515,25400.0
2012-06-20 12:30:00,38.48,38.75,38.3,38.72,48800.0,31.3596,31.5797,31.2129,31.5552,48800.0
2012-06-20 13:00:00,38.73,39.0,38.53,38.58,52400.0,31.5634,31.7834,31.4004,31.4411,52400.0
2012-06-20 13:30:00,38.58,38.66,38.48,38.65,42600.0,31.4411,31.5063,31.3596,31.4982,42600.0
2012-06-20 14:00:00,38.64,38.88,38.54,38.57,58600.0,31.49,31.6856,31.4085,31.433,58600.0
2012-06-20 14:30:00,38.59,38.77,38.52,38.59,39400.0,31.4493,31.596,31.3922,31.4493,39400.0
2012-06-20 15:00:00,38.61,38.61,38.4,38.46,56000.0,31.4656,31.4656,31.2944,31.3433,56000.0
2012-06-20 15:30:00,38.47,38.71,38.44,38.59,135300.0,31.3515,31.5471,31.327,31.4493,135300.0
2012-06-21 09:30:00,38.77,38.77,38.21,38.5,27900.0,31.596,31.596,31.1396,31.3759,27900.0
2012-06-21 10:00:00,38.46,38.5,38.3,38.4,41800.0,31.3433,31.3759,31.2129,31.2944,41800.0
2012-06-21 10:30:00,38.38,38.51,38.33,38.42,27600.0,31.2781,31.3841,31.2374,31.3107,27600.0
2012-06-21 11:00:00,38.42,38.42,38.12,38.18,28300.0,31.3107,31.3107,31.0663,31.1151,28300.0
2012-06-21 11:30:00,38.21,38.28,38.15,38.24,33500.0,31.1396,31.1966,31.0907,31.164,33500.0
2012-06-21 12:00:00,38.25,38.25,37.82,37.84,23600.0,31.1722,31.1722,30.8218,30.8381,23600.0
2012-06-21 12:30:00,37.83,38.07,37.8,38.03,36400.0,30.8299,31.0255,30.8055,30.9929,36400.0
2012-06-21 13:00:00,38.03,38.03,37.91,37.93,44300.0,30.9929,30.9929,30.8951,30.9114,44300.0
2012-06-21 13:30:00,37.92,37.94,37.8,37.81,50400.0,30.9033,30.9196,30.8055,30.8136,50400.0
2012-06-21 14:00:00,37.81,37.89,37.78,37.88,82700.0,30.8136,30.8788,30.7892,30.8707,82700.0
2012-06-21 14:30:00,37.88,37.97,37.84,37.93,60100.0,30.8707,30.944,30.8381,30.9114,60100.0
2012-06-21 15:00:00,37.93,37.93,37.77,37.86,66100.0,30.9114,30.9114,30.781,30.8544,66100.0
2012-06-21 15:30:00,37.85,37.91,37.74,37.78,141900.0,30.8462,30.8951,30.7566,30.7892,141900.0
2012-06-22 09:30:00,37.98,38.08,37.85,37.99,32100.0,30.9522,31.0337,30.8462,30.9603,32100.0
2012-06-22 10:00:00,37.98,38.06,37.87,37.9,38000.0,30.9522,31.0174,30.8625,30.887,38000.0
2012-06-22 10:30:00,37.9,37.91,37.76,37.9,19200.0,30.887,30.8951,30.7729,30.887,19200.0
2012-06-22 11:00:00,37.93,38.0,37.9,37.92,139300.0,30.9114,30.9685,30.887,30.9033,139300.0
2012-06-22 11:30:00,37.92,38.01,37.87,37.94,215700.0,30.9033,30.9766,30.8625,30.9196,215700.0
2012-06-22 12:00:00,37.94,38.0,37.87,37.97,29700.0,30.9196,30.9685,30.8625,30.944,29700.0
2012-06-22 12:30:00,37.97,37.98,37.9,37.95,8800.0,30.944,30.9522,30.887,30.9277,8800.0
2012-06-22 13:00:00,37.95,37.97,37.91,37.93,165900.0,30.9277,30.944,30.8951,30.9114,165900.0
2012-06-22 13:30:00,37.93,37.96,37.91,37.95,38000.0,30.9114,30.9359,30.8951,30.9277,38000.0
2012-06-22 14:00:00,37.95,37.99,37.93,37.94,43900.0,30.9277,30.9603,30.9114,30.9196,43900.0
2012-06-22 14:30:00,37.94,38.07,37.94,38.05,30800.0,30.9196,31.0255,30.9196,31.0092,30800.0
2012-06-22 15:00:00,38.06,38.17,37.95,38.01,99600.0,31.0174,31.107,30.9277,30.9766,99600.0
2012-06-22 15:30:00,38.01,38.11,37.97,37.99,224200.0,30.9766,31.0581,30.944,30.9603,224200.0
2012-06-25 09:30:00,37.21,37.49,37.04,37.28,58500.0,30.3246,30.5528,30.1861,30.3817,58500.0
2012-06-25 10:00:00,37.31,37.41,37.04,37.13,46900.0,30.4061,30.4876,30.1861,30.2594,46900.0
2012-06-25 10:30:00,37.14,37.24,37.09,37.2,39000.0,30.2676,30.3491,30.2268,30.3165,39000.0
2012-06-25 11:00:00,37.19,37.24,37.16,37.17,98200.0,30.3083,30.3491,30.2839,30.292,98200.0
2012-06-25 11:30:00,37.16,37.18,36.96,36.98,40200.0,30.2839,30.3002,30.1209,30.1372,40200.0
2012-06-25 12:00:00,36.98,37.17,36.96,37.17,39400.0,30.1372,30.292,30.1209,30.292,39400.0
2012-06-25 12:30:00,37.17,37.17,37.03,37.06,31800.0,30.292,30.292,30.1779,30.2024,31800.0
2012-06-25 13:00:00,37.02,37.18,37.0,37.14,34200.0,30.1698,30.3002,30.1535,30.2676,34200.0
2012-06-25 13:30:00,37.14,37.27,37.14,37.23,68200.0,30.2676,30.3735,30.2676,30.3409,68200.0
2012-06-25 14:00:00,37.24,37.28,37.1,37.2,24400.0,30.3491,30.3817,30.235,30.3165,24400.0
2012-06-25 14:30:00,37.2,37.23,37.06,37.06,26800.0,30.3165,30.3409,30.2024,30.2024,26800.0
2012-06-25 15:00:00,37.05,37.26,37.0,37.2,49300.0,30.1942,30.3654,30.1535,30.3165,49300.0
2012-06-25 15:30:00,37.2,37.26,37.09,37.16,62900.0,30.3165,30.3654,30.2268,30.2839,62900.0
2012-06-26 09:30:00,37.17,37.38,36.92,36.93,19800.0,30.292,30.4632,30.0883,30.0964,19800.0
2012-06-26 10:00:00,36.93,37.1,36.9,36.98,26700.0,30.0964,30.235,30.072,30.1372,26700.0
2012-06-26 10:30:00,36.94,37.01,36.88,36.9,29500.0,30.1046,30.1616,30.0557,30.072,29500.0
2012-06-26 11:00:00,36.89,37.01,36.66,36.79,23700.0,30.0639,30.1616,29.8764,29.9824,23700.0
2012-06-26 11:30:00,36.78,36.91,36.78,36.81,48100.0,29.9742,30.0802,29.9742,29.9987,48100.0
2012-06-26 12:00:00,36.83,36.9,36.77,36.8,11600.0,30.015,30.072,29.9661,29.9905,11600.0
2012-06-26 12:30:00,36.8,36.99,36.8,36.96,17400.0,29.9905,30.1453,29.9905,30.1209,17400.0
2012-06-26 13:00:00,36.97,37.0,36.94,36.98,22100.0,30.129,30.1535,30.1046,30.1372,22100.0
2012-06-26 13:30:00,36.95,37.05,36.94,37.02,29200.0,30.1127,30.1942,30.1046,30.1698,29200.0
2012-06-26 14:00:00,37.02,37.34,37.02,37.31,24000.0,30.1698,30.4306,30.1698,30.4061,24000.0
2012-06-26 14:30:00,37.31,37.41,37.24,37.32,100100.0,30.4061,30.4876,30.3491,30.4143,100100.0
2012-06-26 15:00:00,37.33,37.43,37.29,37.34,37700.0,30.4224,30.5039,30.3898,30.4306,37700.0
2012-06-26 15:30:00,37.34,37.43,37.25,37.27,85600.0,30.4306,30.5039,30.3572,30.3735,85600.0
2012-06-27 09:30:00,37.15,37.46,37.15,37.35,49700.0,30.2757,30.5284,30.2757,30.4387,49700.0
2012-06-27 10:00:00,37.38,37.57,37.3,37.41,28300.0,30.4632,30.618,30.398,30.4876,28300.0
2012-06-27 10:30:00,37.42,37.46,37.24,37.38,48600.0,30.4958,30.5284,30.3491,30.4632,48600.0
2012-06-27 11:00:00,37.39,37.41,37.24,37.27,14200.0,30.4713,30.4876,30.3491,30.3735,14200.0
2012-06-27 11:30:00,37.32,37.44,37.31,37.36,10900.0,30.4143,30.5121,30.4061,30.4469,10900.0
2012-06-27 12:00:00,37.32,37.43,37.28,37.38,111600.0,30.4143,30.5039,30.3817,30.4632,111600.0
2012-06-27 12:30:00,37.36,37.4,37.31,37.32,6300.0,30.4469,30.4795,30.4061,30.4143,6300.0
2012-06-27 13:00:00,37.33,37.41,37.3,37.36,16800.0,30.4224,30.4876,30.398,30.4469,16800.0
2012-06-27 13:30:00,37.35,37.35,37.25,37.31,16800.0,30.4387,30.4387,30.3572,30.4061,16800.0
2012-06-27 14:00:00,37.31,37.34,37.23,37.24,16200.0,30.4061,30.4306,30.3409,30.3491,16200.0
2012-06-27 14:30:00,37.26,37.32,37.22,37.26,29800.0,30.3654,30.4143,30.3328,30.3654,29800.0
2012-06-27 15:00:00,37.25,37.32,37.22,37.31,34000.0,30.3572,30.4143,30.3328,30.4061,34000.0
2012-06-27 15:30:00,37.3,37.4,37.27,37.33,159700.0,30.398,30.4795,30.3735,30.4224,159700.0
2012-06-28 09:30:00,37.02,37.38,36.87,37.22,62900.0,30.1698,30.4632,30.0476,30.3328,62900.0
2012-06-28 10:00:00,37.2,37.27,37.0,37.13,27600.0,30.3165,30.3735,30.1535,30.2594,27600.0
2012-06-28 10:30:00,37.13,37.25,37.0,37.1,43200.0,30.2594,30.3572,30.1535,30.235,43200.0
2012-06-28 11:00:00,37.12,37.23,37.08,37.21,30300.0,30.2513,30.3409,30.2187,30.3246,30300.0
2012-06-28 11:30:00,37.18,37.24,37.09,37.14,61000.0,30.3002,30.3491,30.2268,30.2676,61000.0
2012-06-28 12:00:00,37.14,37.27,37.1,37.27,46400.0,30.2676,30.3735,30.235,30.3735,46400.0
2012-06-28 12:30:00,37.27,37.32,37.21,37.28,51700.0,30.3735,30.4143,30.3246,30.3817,51700.0
2012-06-28 13:00:00,37.28,37.33,37.22,37.3,26000.0,30.3817,30.4224,30.3328,30.398,26000.0
2012-06-28 13:30:00,37.3,37.3,37.2,37.24,27500.0,30.398,30.398,30.3165,30.3491,27500.0
2012-06-28 14:00:00,37.25,37.25,37.05,37.09,46200.0,30.3572,30.3572,30.1942,30.2268,46200.0
2012-06-28 14:30:00,37.09,37.09,36.98,37.08,40000.0,30.2268,30.2268,30.1372,30.2187,40000.0
2012-06-28 15:00:00,37.07,37.17,37.05,37.17,55600.0,30.2105,30.292,30.1942,30.292,55600.0
2012-06-28 15:30:00,37.17,37.4,37.14,37.39,165300.0,30.292,30.4795,30.2676,30.4713,165300.0
2012-06-29 09:30:00,38.1,38.16,37.19,37.38,69300.0,31.05,31.0988,30.3083,30.4632,69300.0
2012-06-29 10:00:00,37.43,37.51,37.39,37.5,36900.0,30.5039,30.5691,30.4713,30.561,36900.0
2012-06-29 10:30:00,37.48,37.56,37.45,37.51,30300.0,30.5447,30.6099,30.5202,30.5691,30300.0
2012-06-29 11:00:00,37.5,37.53,37.46,37.52,33100.0,30.561,30.5854,30.5284,30.5773,33100.0
2012-06-29 11:30:00,37.53,37.59,37.5,37.57,68300.0,30.5854,30.6343,30.561,30.618,68300.0
2012-06-29 12:00:00,37.57,37.63,37.55,37.61,29900.0,30.618,30.6669,30.6017,30.6506,29900.0
2012-06-29 12:30:00,37.61,37.7,37.6,37.66,36200.0,30.6506,30.724,30.6425,30.6914,36200.0
2012-06-29 13:00:00,37.68,37.71,37.63,37.66,48100.0,30.7077,30.7321,30.6669,30.6914,48100.0
2012-06-29 13:30:00,37.65,37.69,37.61,37.63,68300.0,30.6832,30.7158,30.6506,30.6669,68300.0
2012-06-29 14:00:00,37.64,37.66,37.61,37.64,49100.0,30.6751,30.6914,30.6506,30.6751,49100.0
2012-06-29 14:30:00,37.64,37.64,37.5,37.59,85300.0,30.6751,30.6751,30.561,30.6343,85300.0
2012-06-29 15:00:00,37.59,37.59,37.48,37.48,60900.0,30.6343,30.6343,30.5447,30.5447,60900.0
2012-06-29 15:30:00,37.48,37.74,37.34,37.73,268100.0,30.5447,30.7566,30.4306,30.7484,268100.0
2012-07-02 09:30:00,37.94,37.98,37.65,37.87,45000.0,30.9196,30.9522,30.6832,30.8625,45000.0
2012-07-02 10:00:00,37.84,37.86,37.46,37.6,82800.0,30.8381,30.8544,30.5284,30.6425,82800.0
2012-07-02 10:30:00,37.61,37.65,37.44,37.45,27300.0,30.6506,30.6832,30.5121,30.5202,27300.0
2012-07-02 11:00:00,37.42,37.47,37.28,37.29,27000.0,30.4958,30.5365,30.3817,30.3898,27000.0
2012-07-02 11:30:00,37.31,37.48,37.29,37.4,30400.0,30.4061,30.5447,30.3898,30.4795,30400.0
2012-07-02 12:00:00,37.4,37.51,37.35,37.4,39400.0,30.4795,30.5691,30.4387,30.4795,39400.0
2012-07-02 12:30:00,37.38,37.43,37.35,37.39,18400.0,30.4632,30.5039,30.4387,30.4713,18400.0
2012-07-02 13:00:00,37.38,37.39,37.3,37.36,14500.0,30.4632,30.4713,30.398,30.4469,14500.0
2012-07-02 13:30:00,37.34,37.36,37.27,37.27,25600.0,30.4306,30.4469,30.3735,30.3735,25600.0
2012-07-02 14:00:00,37.27,37.31,37.16,37.28,37500.0,30.3735,30.4061,30.2839,30.3817,37500.0
2012-07-02 14:30:00,37.27,37.34,37.22,37.26,45800.0,30.3735,30.4306,30.3328,30.3654,45800.0
2012-07-02 15:00:00,37.25,37.31,37.17,37.28,30200.0,30.3572,30.4061,30.292,30.3817,30200.0
2012-07-02 15:30:00,37.28,37.44,37.26,37.39,108900.0,30.3817,30.5121,30.3654,30.4713,108900.0
2012-07-03 09:30:00,37.39,38.05,37.33,38.03,19700.0,30.4713,31.0092,30.4224,30.9929,19700.0
2012-07-03 10:00:00,38.0,38.17,38.0,38.03,34300.0,30.9685,31.107,30.9685,30.9929,34300.0
2012-07-03 10:30:00,38.04,38.21,37.99,38.03,37100.0,31.0011,31.1396,30.9603,30.9929,37100.0
2012-07-03 11:00:00,38.03,38.09,37.98,38.04,57900.0,30.9929,31.0418,30.9522,31.0011,57900.0
2012-07-03 11:30:00,38.07,38.49,37.98,38.48,185100.0,31.0255,31.3678,30.9522,31.3596,185100.0
2012-07-03 12:00:00,38.48,38.57,38.29,38.33,70800.0,31.3596,31.433,31.2048,31.2374,70800.0
2012-07-03 12:30:00,38.36,38.38,38.17,38.32,54700.0,31.2618,31.2781,31.107,31.2292,54700.0
2012-07-05 09:30:00,38.32,38.78,38.23,38.29,58100.0,31.2292,31.6041,31.1559,31.2048,58100.0
2012-07-05 10:00:00,38.28,38.44,38.17,38.41,25000.0,31.1966,31.327,31.107,31.3026,25000.0
2012-07-05 10:30:00,38.38,38.48,38.33,38.45,30700.0,31.2781,31.3596,31.2374,31.3352,30700.0
2012-07-05 11:00:00,38.47,38.57,38.4,38.4,35900.0,31.3515,31.433,31.2944,31.2944,35900.0
2012-07-05 11:30:00,38.4,38.5,38.38,38.49,28900.0,31.2944,31.3759,31.2781,31.3678,28900.0
2012-07-05 12:00:00,38.47,38.62,38.44,38.46,57500.0,31.3515,31.4737,31.327,31.3433,57500.0
2012-07-05 12:30:00,38.42,38.48,38.41,38.47,19400.0,31.3107,31.3596,31.3026,31.3515,19400.0
2012-07-05 13:00:00,38.47,38.53,38.38,38.41,27700.0,31.3515,31.4004,31.2781,31.3026,27700.0
2012-07-05 13:30:00,38.42,38.55,38.35,38.5,36200.0,31.3107,31.4167,31.2537,31.3759,36200.0
2012-07-05 14:00:00,38.5,38.52,38.42,38.52,43600.0,31.3759,31.3922,31.3107,31.3922,43600.0
2012-07-05 14:30:00,38.52,38.52,38.37,38.42,41400.0,31.3922,31.3922,31.27,31.3107,41400.0
2012-07-05 15:00:00,38.42,38.43,38.2,38.21,66500.0,31.3107,31.3189,31.1314,31.1396,66500.0
2012-07-05 15:30:00,38.22,38.28,38.11,38.18,175900.0,31.1477,31.1966,31.0581,31.1151,175900.0
2012-07-06 09:30:00,37.8,37.96,37.51,37.65,29600.0,30.8055,30.9359,30.5691,30.6832,29600.0
2012-07-06 10:00:00,37.65,37.68,37.43,37.6,26700.0,30.6832,30.7077,30.5039,30.6425,26700.0
2012-07-06 10:30:00,37.58,37.61,37.51,37.57,19400.0,30.6262,30.6506,30.5691,30.618,19400.0
2012-07-06 11:00:00,37.55,37.63,37.41,37.41,22800.0,30.6017,30.6669,30.4876,30.4876,22800.0
2012-07-06 11:30:00,37.4,37.5,37.37,37.38,20300.0,30.4795,30.561,30.455,30.4632,20300.0
2012-07-06 12:00:00,37.38,37.46,37.34,37.41,28100.0,30.4632,30.5284,30.4306,30.4876,28100.0
2012-07-06 12:30:00,37.41,37.53,37.36,37.5,11200.0,30.4876,30.5854,30.4469,30.561,11200.0
2012-07-06 13:00:00,37.49,37.55,37.45,37.46,18200.0,30.5528,30.6017,30.5202,30.5284,18200.0
2012-07-06 13:30:00,37.47,37.5,37.38,37.49,30000.0,30.5365,30.561,30.4632,30.5528,30000.0
2012-07-06 14:00:00,37.5,37.52,37.39,37.42,36300.0,30.561,30.5773,30.4713,30.4958,36300.0
2012-07-06 14:30:00,37.43,37.61,37.43,37.6,29200.0,30.5039,30.6506,30.5039,30.6425,29200.0
2012-07-06 15:00:00,37.59,37.79,37.55,37.71,48600.0,30.6343,30.7973,30.6017,30.7321,48600.0
2012-07-06 15:30:00,37.7,37.76,37.57,37.71,196100.0,30.724,30.7729,30.618,30.7321,196100.0
2012-07-09 09:30:00,37.32,37.45,36.81,36.83,35300.0,30.4143,30.5202,29.9987,30.015,35300.0
2012-07-09 10:00:00,36.83,36.96,36.73,36.96,68800.0,30.015,30.1209,29.9335,30.1209,68800.0
2012-07-09 10:30:00,36.96,37.33,36.96,37.08,60400.0,30.1209,30.4224,30.1209,30.2187,60400.0
2012-07-09 11:00:00,37.05,37.14,37.0,37.04,23500.0,30.1942,30.2676,30.1535,30.1861,23500.0
2012-07-09 11:30:00,37.03,37.1,36.71,36.71,123700.0,30.1779,30.235,29.9172,29.9172,123700.0
2012-07-09 12:00:00,36.71,36.86,36.71,36.82,33100.0,29.9172,30.0394,29.9172,30.0068,33100.0
2012-07-09 12:30:00,36.84,36.89,36.62,36.66,33700.0,30.0231,30.0639,29.8438,29.8764,33700.0
2012-07-09 13:00:00,36.65,36.85,36.6,36.8,48600.0,29.8683,30.0313,29.8275,29.9905,48600.0
2012-07-09 13:30:00,36.8,36.87,36.71,36.74,48300.0,29.9905,30.0476,29.9172,29.9416,48300.0
2012-07-09 14:00:00,36.75,36.8,36.65,36.73,37700.0,29.9498,29.9905,29.8683,29.9335,37700.0
2012-07-09 14:30:00,36.73,36.84,36.71,36.79,37200.0,29.9335,30.0231,29.9172,29.9824,37200.0
2012-07-09 15:00:00,36.78,36.9,36.76,36.86,52900.0,29.9742,30.072,29.9579,30.0394,52900.0
2012-07-09 15:30:00,36.86,37.0,36.8,36.98,193100.0,30.0394,30.1535,29.9905,30.1372,193100.0
2012-07-10 09:30:00,37.13,37.48,36.76,36.87,29900.0,30.2594,30.5447,29.9579,30.0476,29900.0
2012-07-10 10:00:00,36.92,37.12,36.85,37.12,11700.0,30.0883,30.2513,30.0313,30.2513,11700.0
2012-07-10 10:30:00,37.14,37.14,36.97,37.1,25900.0,30.2676,30.2676,30.129,30.235,25900.0
2012-07-10 11:00:00,37.09,37.2,37.04,37.16,23000.0,30.2268,30.3165,30.1861,30.2839,23000.0
2012-07-10 11:30:00,37.12,37.2,37.04,37.16,17600.0,30.2513,30.3165,30.1861,30.2839,17600.0
2012-07-10 12:00:00,37.17,37.18,37.08,37.16,22400.0,30.292,30.3002,30.2187,30.2839,22400.0
2012-07-10 12:30:00,37.14,37.2,37.09,37.15,13100.0,30.2676,30.3165,30.2268,30.2757,13100.0
2012-07-10 13:00:00,37.15,37.16,36.92,36.93,21300.0,30.2757,30.2839,30.0883,30.0964,21300.0
2012-07-10 13:30:00,36.92,37.18,36.81,37.0,78700.0,30.0883,30.3002,29.9987,30.1535,78700.0
2012-07-10 14:00:00,37.01,37.01,36.8,36.87,83000.0,30.1616,30.1616,29.9905,30.0476,83000.0
2012-07-10 14:30:00,36.87,37.06,36.82,36.95,85200.0,30.0476,30.2024,30.0068,30.1127,85200.0
2012-07-10 15:00:00,36.95,37.08,36.91,37.01,122100.0,30.1127,30.2187,30.0802,30.1616,122100.0
2012-07-10 15:30:00,37.0,37.29,36.94,37.2,219600.0,30.1535,30.3898,30.1046,30.3165,219600.0
2012-07-11 09:30:00,37.16,37.39,37.02,37.36,26400.0,30.2839,30.4713,30.1698,30.4469,26400.0
2012-07-11 10:00:00,37.36,37.71,37.33,37.54,36500.0,30.4469,30.7321,30.4224,30.5936,36500.0
2012-07-11 10:30:00,37.56,37.59,37.36,37.45,25800.0,30.6099,30.6343,30.4469,30.5202,25800.0
2012-07-11 11:00:00,37.43,37.57,37.41,37.52,23300.0,30.5039,30.618,30.4876,30.5773,23300.0
2012-07-11 11:30:00,37.52,37.58,37.47,37.48,19300.0,30.5773,30.6262,30.5365,30.5447,19300.0
2012-07-11 12:00:00,37.48,37.72,37.47,37.69,32300.0,30.5447,30.7403,30.5365,30.7158,32300.0
2012-07-11 12:30:00,37.68,37.82,37.67,37.8,40000.0,30.7077,30.8218,30.6995,30.8055,40000.0
2012-07-11 13:00:00,37.8,37.81,37.6,37.67,27100.0,30.8055,30.8136,30.6425,30.6995,27100.0
2012-07-11 13:30:00,37.68,37.77,37.6,37.75,46600.0,30.7077,30.781,30.6425,30.7647,46600.0
2012-07-11 14:00:00,37.75,37.77,37.52,37.61,89400.0,30.7647,30.781,30.5773,30.6506,89400.0
2012-07-11 14:30:00,37.61,37.61,37.51,37.58,42400.0,30.6506,30.6506,30.5691,30.6262,42400.0
2012-07-11 15:00:00,37.57,37.66,37.53,37.59,67200.0,30.618,30.6914,30.5854,30.6343,67200.0
2012-07-11 15:30:00,37.58,37.79,37.51,37.75,154000.0,30.6262,30.7973,30.5691,30.7647,154000.0
2012-07-12 09:30:00,37.44,37.47,37.04,37.08,32400.0,30.5121,30.5365,30.1861,30.2187,32400.0
2012-07-12 10:00:00,37.09,37.19,36.87,36.99,48800.0,30.2268,30.3083,30.0476,30.1453,48800.0
2012-07-12 10:30:00,36.97,36.98,36.76,36.92,37400.0,30.129,30.1372,29.9579,30.0883,37400.0
2012-07-12 11:00:00,36.94,37.01,36.88,36.96,29400.0,30.1046,30.1616,30.0557,30.1209,29400.0
2012-07-12 11:30:00,36.93,36.98,36.79,36.98,57700.0,30.0964,30.1372,29.9824,30.1372,57700.0
2012-07-12 12:00:00,36.98,37.01,36.78,36.81,96200.0,30.1372,30.1616,29.9742,29.9987,96200.0
2012-07-12 12:30:00,36.82,36.91,36.77,36.88,25600.0,30.0068,30.0802,29.9661,30.0557,25600.0
2012-07-12 13:00:00,36.91,37.16,36.84,37.01,100000.0,30.0802,30.2839,30.0231,30.1616,100000.0
2012-07-12 13:30:00,36.99,37.15,36.99,37.04,40400.0,30.1453,30.2757,30.1453,30.1861,40400.0
2012-07-12 14:00:00,37.03,37.25,37.03,37.08,50700.0,30.1779,30.3572,30.1779,30.2187,50700.0
2012-07-12 14:30:00,37.12,37.2,36.98,37.07,42400.0,30.2513,30.3165,30.1372,30.2105,42400.0
2012-07-12 15:00:00,37.06,37.27,37.05,37.19,66800.0,30.2024,30.3735,30.1942,30.3083,66800.0
2012-07-12 15:30:00,37.19,37.27,36.98,37.04,175200.0,30.3083,30.3735,30.1372,30.1861,175200.0
2012-07-13 09:30:00,37.13,37.75,37.13,37.75,36900.0,30.2594,30.7647,30.2594,30.7647,36900.0
2012-07-13 10:00:00,37.83,38.01,37.75,37.78,95200.0,30.8299,30.9766,30.7647,30.7892,95200.0
2012-07-13 10:30:00,37.78,37.9,37.77,37.81,60500.0,30.7892,30.887,30.781,30.8136,60500.0
2012-07-13 11:00:00,37.8,37.9,37.76,37.9,24600.0,30.8055,30.887,30.7729,30.887,24600.0
2012-07-13 11:30:00,37.9,37.95,37.82,37.89,39400.0,30.887,30.9277,30.8218,30.8788,39400.0
2012-07-13 12:00:00,37.91,38.06,37.87,38.06,31300.0,30.8951,31.0174,30.8625,31.0174,31300.0
2012-07-13 12:30:00,38.06,38.1,37.99,38.03,28400.0,31.0174,31.05,30.9603,30.9929,28400.0
2012-07-13 13:00:00,38.05,38.25,37.99,38.14,56200.0,31.0092,31.1722,30.9603,31.0826,56200.0
2012-07-13 13:30:00,38.13,38.26,38.11,38.2,25300.0,31.0744,31.1803,31.0581,31.1314,25300.0
2012-07-13 14:00:00,38.21,38.24,38.14,38.21,24000.0,31.1396,31.164,31.0826,31.1396,24000.0
2012-07-13 14:30:00,38.2,38.35,38.2,38.32,53700.0,31.1314,31.2537,31.1314,31.2292,53700.0
2012-07-13 15:00:00,38.32,38.34,38.23,38.28,92600.0,31.2292,31.2455,31.1559,31.1966,92600.0
2012-07-13 15:30:00,38.29,38.36,38.22,38.24,141500.0,31.2048,31.2618,31.1477,31.164,141500.0
2012-07-16 09:30:00,37.95,37.99,37.21,37.49,42500.0,30.9277,30.9603,30.3246,30.5528,42500.0
2012-07-16 10:00:00,37.49,37.53,37.33,37.5,34400.0,30.5528,30.5854,30.4224,30.561,34400.0
2012-07-16 10:30:00,37.53,37.57,37.43,37.43,20700.0,30.5854,30.618,30.5039,30.5039,20700.0
2012-07-16 11:00:00,37.43,37.48,37.39,37.39,62800.0,30.5039,30.5447,30.4713,30.4713,62800.0
2012-07-16 11:30:00,37.38,37.42,37.23,37.25,36000.0,30.4632,30.4958,30.3409,30.3572,36000.0
2012-07-16 12:00:00,37.24,37.43,37.24,37.4,126700.0,30.3491,30.5039,30.3491,30.4795,126700.0
2012-07-16 12:30:00,37.42,37.46,37.29,37.42,104800.0,30.4958,30.5284,30.3898,30.4958,104800.0
2012-07-16 13:00:00,37.43,37.52,37.42,37.47,28100.0,30.5039,30.5773,30.4958,30.5365,28100.0
2012-07-16 13:30:00,37.47,37.52,37.41,37.42,42800.0,30.5365,30.5773,30.4876,30.4958,42800.0
2012-07-16 14:00:00,37.42,37.45,37.33,37.36,32200.0,30.4958,30.5202,30.4224,30.4469,32200.0
2012-07-16 14:30:00,37.37,37.43,37.28,37.31,26400.0,30.455,30.5039,30.3817,30.4061,26400.0
2012-07-16 15:00:00,37.31,37.4,37.29,37.33,68700.0,30.4061,30.4795,30.3898,30.4224,68700.0
2012-07-16 15:30:00,37.33,37.44,37.2,37.4,179500.0,30.4224,30.5121,30.3165,30.4795,179500.0
2012-07-17 09:30:00,37.55,37.74,37.37,37.42,36400.0,30.6017,30.7566,30.455,30.4958,36400.0
2012-07-17 10:00:00,37.39,37.45,37.21,37.4,32600.0,30.4713,30.5202,30.3246,30.4795,32600.0
2012-07-17 10:30:00,37.37,37.39,37.14,37.33,26800.0,30.455,30.4713,30.2676,30.4224,26800.0
2012-07-17 11:00:00,37.31,37.42,37.22,37.24,42400.0,30.4061,30.4958,30.3328,30.3491,42400.0
2012-07-17 11:30:00,37.22,37.3,37.13,37.26,37800.0,30.3328,30.398,30.2594,30.3654,37800.0
2012-07-17 12:00:00,37.27,37.31,37.12,37.19,26300.0,30.3735,30.4061,30.2513,30.3083,26300.0
2012-07-17 12:30:00,37.2,37.23,37.17,37.17,21300.0,30.3165,30.3409,30.292,30.292,21300.0
2012-07-17 13:00:00,37.18,37.46,37.16,37.46,30100.0,30.3002,30.5284,30.2839,30.5284,30100.0
2012-07-17 13:30:00,37.47,37.58,37.28,37.3,40500.0,30.5365,30.6262,30.3817,30.398,40500.0
2012-07-17 14:00:00,37.29,37.44,37.29,37.44,22500.0,30.3898,30.5121,30.3898,30.5121,22500.0
2012-07-17 14:30:00,37.44,37.71,37.43,37.68,26000.0,30.5121,30.7321,30.5039,30.7077,26000.0
2012-07-17 15:00:00,37.68,37.8,37.62,37.77,71200.0,30.7077,30.8055,30.6588,30.781,71200.0
2012-07-17 15:30:00,37.77,38.01,37.7,37.97,188200.0,30.781,30.9766,30.724,30.944,188200.0
2012-07-18 09:30:00,37.64,38.26,37.58,38.14,25200.0,30.6751,31.1803,30.6262,31.0826,25200.0
2012-07-18 10:00:00,38.16,38.38,38.12,38.13,63200.0,31.0988,31.2781,31.0663,31.0744,63200.0
2012-07-18 10:30:00,38.11,38.19,37.98,38.13,57800.0,31.0581,31.1233,30.9522,31.0744,57800.0
2012-07-18 11:00:00,38.14,38.27,38.09,38.22,30500.0,31.0826,31.1885,31.0418,31.1477,30500.0
2012-07-18 11:30:00,38.22,38.42,38.17,38.42,40800.0,31.1477,31.3107,31.107,31.3107,40800.0
2012-07-18 12:00:00,38.42,38.64,38.42,38.42,32600.0,31.3107,31.49,31.3107,31.3107,32600.0
2012-07-18 12:30:00,38.45,38.45,38.25,38.32,33300.0,31.3352,31.3352,31.1722,31.2292,33300.0
2012-07-18 13:00:00,38.32,38.35,38.24,38.32,43500.0,31.2292,31.2537,31.164,31.2292,43500.0
2012-07-18 13:30:00,38.32,38.32,37.99,38.02,68400.0,31.2292,31.2292,30.9603,30.9848,68400.0
2012-07-18 14:00:00,38.02,38.16,38.0,38.15,28500.0,30.9848,31.0988,30.9685,31.0907,28500.0
2012-07-18 14:30:00,38.16,38.16,37.8,37.97,102600.0,31.0988,31.0988,30.8055,30.944,102600.0
2012-07-18 15:00:00,37.95,38.26,37.94,38.17,52100.0,30.9277,31.1803,30.9196,31.107,52100.0
2012-07-18 15:30:00,38.19,38.27,38.09,38.26,115600.0,31.1233,31.1885,31.0418,31.1803,115600.0
2012-07-19 09:30:00,37.77,37.95,37.36,37.79,227700.0,30.781,30.9277,30.4469,30.7973,227700.0
2012-07-19 10:00:00,37.76,37.76,36.74,37.0,337100.0,30.7729,30.7729,29.9416,30.1535,337100.0
2012-07-19 10:30:00,37.0,37.07,36.85,36.87,128900.0,30.1535,30.2105,30.0313,30.0476,128900.0
2012-07-19 11:00:00,36.87,37.01,36.87,37.0,138200.0,30.0476,30.1616,30.0476,30.1535,138200.0
2012-07-19 11:30:00,37.01,37.07,36.93,37.04,202400.0,30.1616,30.2105,30.0964,30.1861,202400.0
2012-07-19 12:00:00,37.04,37.26,36.9,37.04,186000.0,30.1861,30.3654,30.072,30.1861,186000.0
2012-07-19 12:30:00,37.03,37.41,37.03,37.22,187300.0,30.1779,30.4876,30.1779,30.3328,187300.0
2012-07-19 13:00:00,37.22,37.3,37.13,37.21,53000.0,30.3328,30.398,30.2594,30.3246,53000.0
2012-07-19 13:30:00,37.21,37.25,36.97,37.02,60500.0,30.3246,30.3572,30.129,30.1698,60500.0
2012-07-19 14:00:00,37.01,37.22,36.92,36.94,137500.0,30.1616,30.3328,30.0883,30.1046,137500.0
2012-07-19 14:30:00,36.94,37.0,36.86,36.99,92000.0,30.1046,30.1535,30.0394,30.1453,92000.0
2012-07-19 15:00:00,36.98,37.0,36.92,37.0,128700.0,30.1372,30.1535,30.0883,30.1535,128700.0
2012-07-19 15:30:00,37.0,37.12,36.96,37.09,333600.0,30.1535,30.2513,30.1209,30.2268,333600.0
2012-07-20 09:30:00,36.72,36.99,36.67,36.95,71300.0,29.9253,30.1453,29.8846,30.1127,71300.0
2012-07-20 10:00:00,36.96,37.15,36.92,37.04,55800.0,30.1209,30.2757,30.0883,30.1861,55800.0
2012-07-20 10:30:00,37.04,37.04,36.82,36.99,50100.0,30.1861,30.1861,30.0068,30.1453,50100.0
2012-07-20 11:00:00,37.0,37.0,36.81,36.93,44900.0,30.1535,30.1535,29.9987,30.0964,44900.0
2012-07-20 11:30:00,36.94,36.95,36.79,36.84,31600.0,30.1046,30.1127,29.9824,30.0231,31600.0
2012-07-20 12:00:00,36.87,36.89,36.73,36.89,36300.0,30.0476,30.0639,29.9335,30.0639,36300.0
2012-07-20 12:30:00,36.88,36.9,36.74,36.76,53200.0,30.0557,30.072,29.9416,29.9579,53200.0
2012-07-20 13:00:00,36.77,36.77,36.46,36.51,74300.0,29.9661,29.9661,29.7134,29.7542,74300.0
2012-07-20 13:30:00,36.53,36.59,36.47,36.57,70400.0,29.7705,29.8194,29.7216,29.8031,70400.0
2012-07-20 14:00:00,36.59,36.7,36.53,36.65,51400.0,29.8194,29.909,29.7705,29.8683,51400.0
2012-07-20 14:30:00,36.65,36.74,36.62,36.68,63400.0,29.8683,29.9416,29.8438,29.8927,63400.0
2012-07-20 15:00:00,36.69,36.76,36.6,36.62,63800.0,29.9009,29.9579,29.8275,29.8438,63800.0
2012-07-20 15:30:00,36.62,36.74,36.6,36.69,130900.0,29.8438,29.9416,29.8275,29.9009,130900.0
2012-07-23 09:30:00,35.63,36.0,35.61,35.97,55700.0,29.037,29.3385,29.0207,29.3141,55700.0
2012-07-23 10:00:00,35.97,36.19,35.89,36.19,66300.0,29.3141,29.4934,29.2489,29.4934,66300.0
2012-07-23 10:30:00,36.2,36.45,36.18,36.37,13700.0,29.5015,29.7053,29.4852,29.6401,13700.0
2012-07-23 11:00:00,36.35,36.67,36.35,36.67,20900.0,29.6238,29.8846,29.6238,29.8846,20900.0
2012-07-23 11:30:00,36.67,36.68,36.46,36.49,22400.0,29.8846,29.8927,29.7134,29.7379,22400.0
2012-07-23 12:00:00,36.48,36.51,36.42,36.46,24400.0,29.7297,29.7542,29.6808,29.7134,24400.0
2012-07-23 12:30:00,36.45,36.56,36.43,36.51,14500.0,29.7053,29.7949,29.689,29.7542,14500.0
2012-07-23 13:00:00,36.5,36.53,36.43,36.45,44400.0,29.746,29.7705,29.689,29.7053,44400.0
2012-07-23 13:30:00,36.44,36.45,36.34,36.41,28700.0,29.6971,29.7053,29.6156,29.6727,28700.0
2012-07-23 14:00:00,36.4,36.47,36.38,36.4,47700.0,29.6645,29.7216,29.6482,29.6645,47700.0
2012-07-23 14:30:00,36.41,36.49,36.4,36.46,19900.0,29.6727,29.7379,29.6645,29.7134,19900.0
2012-07-23 15:00:00,36.45,36.57,36.33,36.54,56900.0,29.7053,29.8031,29.6075,29.7786,56900.0
2012-07-23 15:30:00,36.55,36.62,36.44,36.47,79000.0,29.7868,29.8438,29.6971,29.7216,79000.0
2012-07-24 09:30:00,36.45,36.5,35.94,35.95,44300.0,29.7053,29.746,29.2896,29.2978,44300.0
2012-07-24 10:00:00,35.98,36.03,35.84,35.88,30400.0,29.3222,29.363,29.2081,29.2407,30400.0
2012-07-24 10:30:00,35.88,35.95,35.83,35.84,38700.0,29.2407,29.2978,29.2,29.2081,38700.0
2012-07-24 11:00:00,35.83,35.85,35.72,35.81,67900.0,29.2,29.2163,29.1103,29.1837,67900.0
2012-07-24 11:30:00,35.81,35.85,35.65,35.69,60700.0,29.1837,29.2163,29.0533,29.0859,60700.0
2012-07-24 12:00:00,35.7,35.7,35.44,35.46,40300.0,29.094,29.094,28.8822,28.8985,40300.0
2012-07-24 12:30:00,35.44,35.54,35.39,35.52,41200.0,28.8822,28.9637,28.8414,28.9474,41200.0
2012-07-24 13:00:00,35.52,35.54,35.34,35.39,37300.0,28.9474,28.9637,28.8007,28.8414,37300.0
2012-07-24 13:30:00,35.38,35.41,35.26,35.32,58000.0,28.8333,28.8577,28.7355,28.7844,58000.0
2012-07-24 14:00:00,35.33,35.4,35.19,35.19,33800.0,28.7925,28.8496,28.6784,28.6784,33800.0
2012-07-24 14:30:00,35.19,35.32,35.17,35.24,48000.0,28.6784,28.7844,28.6621,28.7192,48000.0
2012-07-24 15:00:00,35.24,35.25,35.0,35.08,131500.0,28.7192,28.7273,28.5236,28.5888,131500.0
2012-07-24 15:30:00,35.08,35.31,34.94,35.23,324500.0,28.5888,28.7762,28.4747,28.711,324500.0
2012-07-25 09:30:00,35.39,35.5,35.18,35.25,304600.0,28.8414,28.9311,28.6703,28.7273,304600.0
2012-07-25 10:00:00,35.23,35.29,35.15,35.24,32300.0,28.711,28.7599,28.6458,28.7192,32300.0
2012-07-25 10:30:00,35.22,35.29,35.14,35.2,39200.0,28.7029,28.7599,28.6377,28.6866,39200.0
2012-07-25 11:00:00,35.21,35.48,35.2,35.47,46700.0,28.6947,28.9148,28.6866,28.9066,46700.0
2012-07-25 11:30:00,35.45,35.53,35.31,35.33,32800.0,28.8903,28.9555,28.7762,28.7925,32800.0
2012-07-25 12:00:00,35.33,35.48,35.33,35.39,25400.0,28.7925,28.9148,28.7925,28.8414,25400.0
2012-07-25 12:30:00,35.39,35.5,35.29,35.32,13300.0,28.8414,28.9311,28.7599,28.7844,13300.0
2012-07-25 13:00:00,35.35,35.39,35.3,35.32,27500.0,28.8088,28.8414,28.7681,28.7844,27500.0
2012-07-25 13:30:00,35.32,35.4,35.28,35.36,51700.0,28.7844,28.8496,28.7518,28.817,51700.0
2012-07-25 14:00:00,35.36,35.42,35.31,35.35,32200.0,28.817,28.8659,28.7762,28.8088,32200.0
2012-07-25 14:30:00,35.36,35.41,35.27,35.28,128800.0,28.817,28.8577,28.7436,28.7518,128800.0
2012-07-25 15:00:00,35.28,35.3,34.97,35.04,150900.0,28.7518,28.7681,28.4991,28.5562,150900.0
2012-07-25 15:30:00,35.04,35.04,34.87,34.93,250800.0,28.5562,28.5562,28.4176,28.4665,250800.0
2012-07-26 09:30:00,35.66,35.66,35.11,35.36,47400.0,29.0615,29.0615,28.6132,28.817,47400.0
2012-07-26 10:00:00,35.32,35.47,35.22,35.35,69300.0,28.7844,28.9066,28.7029,28.8088,69300.0
2012-07-26 10:30:00,35.39,35.46,35.17,35.2,68700.0,28.8414,28.8985,28.6621,28.6866,68700.0
2012-07-26 11:00:00,35.2,35.23,35.0,35.04,31800.0,28.6866,28.711,28.5236,28.5562,31800.0
2012-07-26 11:30:00,35.05,35.06,34.86,34.9,28300.0,28.5643,28.5725,28.4095,28.4421,28300.0
2012-07-26 12:00:00,34.91,34.93,34.89,34.93,22300.0,28.4502,28.4665,28.4339,28.4665,22300.0
2012-07-26 12:30:00,34.93,34.93,34.84,34.86,22200.0,28.4665,28.4665,28.3932,28.4095,22200.0
2012-07-26 13:00:00,34.89,34.99,34.89,34.94,47800.0,28.4339,28.5154,28.4339,28.4747,47800.0
2012-07-26 13:30:00,34.96,34.97,34.87,34.93,54200.0,28.491,28.4991,28.4176,28.4665,54200.0
2012-07-26 14:00:00,34.93,34.95,34.86,34.88,58500.0,28.4665,28.4828,28.4095,28.4258,58500.0
2012-07-26 14:30:00,34.88,35.01,34.84,34.99,77800.0,28.4258,28.5317,28.3932,28.5154,77800.0
2012-07-26 15:00:00,35.0,35.05,34.99,35.0,72100.0,28.5236,28.5643,28.5154,28.5236,72100.0
2012-07-26 15:30:00,35.0,35.05,34.86,34.86,232100.0,28.5236,28.5643,28.4095,28.4095,232100.0
2012-07-27 09:30:00,35.27,35.53,35.09,35.3,133900.0,28.7436,28.9555,28.5969,28.7681,133900.0
2012-07-27 10:00:00,35.29,35.72,35.29,35.61,118000.0,28.7599,29.1103,28.7599,29.0207,118000.0
2012-07-27 10:30:00,35.58,36.02,35.58,36.01,128500.0,28.9963,29.3548,28.9963,29.3467,128500.0
2012-07-27 11:00:00,36.01,36.07,35.99,36.04,74200.0,29.3467,29.3956,29.3304,29.3711,74200.0
2012-07-27 11:30:00,36.04,36.17,36.03,36.16,63200.0,29.3711,29.4771,29.363,29.4689,63200.0
2012-07-27 12:00:00,36.16,36.16,36.02,36.1,36600.0,29.4689,29.4689,29.3548,29.42,36600.0
2012-07-27 12:30:00,36.12,36.31,36.12,36.2,45100.0,29.4363,29.5912,29.4363,29.5015,45100.0
2012-07-27 13:00:00,36.19,36.37,36.16,36.36,41100.0,29.4934,29.6401,29.4689,29.6319,41100.0
2012-07-27 13:30:00,36.36,36.37,36.19,36.26,145300.0,29.6319,29.6401,29.4934,29.5504,145300.0
2012-07-27 14:00:00,36.24,36.31,36.06,36.3,86300.0,29.5341,29.5912,29.3874,29.583,86300.0
2012-07-27 14:30:00,36.3,36.37,36.25,36.3,64400.0,29.583,29.6401,29.5423,29.583,64400.0
2012-07-27 15:00:00,36.28,36.37,36.24,36.36,113700.0,29.5667,29.6401,29.5341,29.6319,113700.0
2012-07-27 15:30:00,36.35,36.47,36.27,36.31,292000.0,29.6238,29.7216,29.5586,29.5912,292000.0
2012-07-30 09:30:00,36.36,36.52,36.08,36.25,22400.0,29.6319,29.7623,29.4037,29.5423,22400.0
2012-07-30 10:00:00,36.27,36.32,36.1,36.27,31900.0,29.5586,29.5993,29.42,29.5586,31900.0
2012-07-30 10:30:00,36.23,36.23,36.03,36.03,30600.0,29.526,29.526,29.363,29.363,30600.0
2012-07-30 11:00:00,36.04,36.11,35.97,36.01,20300.0,29.3711,29.4282,29.3141,29.3467,20300.0
2012-07-30 11:30:00,36.0,36.1,35.98,36.09,12500.0,29.3385,29.42,29.3222,29.4119,12500.0
2012-07-30 12:00:00,36.06,36.07,35.98,36.0,38100.0,29.3874,29.3956,29.3222,29.3385,38100.0
2012-07-30 12:30:00,36.0,36.08,35.95,36.06,55900.0,29.3385,29.4037,29.2978,29.3874,55900.0
2012-07-30 13:00:00,36.06,36.09,35.96,36.02,60600.0,29.3874,29.4119,29.3059,29.3548,60600.0
2012-07-30 13:30:00,36.04,36.08,35.92,35.95,42000.0,29.3711,29.4037,29.2733,29.2978,42000.0
2012-07-30 14:00:00,35.92,35.97,35.87,35.95,39100.0,29.2733,29.3141,29.2326,29.2978,39100.0
2012-07-30 14:30:00,35.95,35.98,35.81,35.87,97900.0,29.2978,29.3222,29.1837,29.2326,97900.0
2012-07-30 15:00:00,35.87,35.89,35.76,35.82,118700.0,29.2326,29.2489,29.1429,29.1918,118700.0
2012-07-30 15:30:00,35.82,35.86,35.75,35.78,242600.0,29.1918,29.2244,29.1348,29.1592,242600.0
2012-07-31 09:30:00,35.76,36.21,35.76,36.1,152200.0,29.1429,29.5097,29.1429,29.42,152200.0
2012-07-31 10:00:00,36.12,36.15,35.95,36.05,163700.0,29.4363,29.4608,29.2978,29.3793,163700.0
2012-07-31 10:30:00,36.06,36.09,35.97,36.02,116700.0,29.3874,29.4119,29.3141,29.3548,116700.0
2012-07-31 11:00:00,36.05,36.1,36.0,36.01,99800.0,29.3793,29.42,29.3385,29.3467,99800.0
2012-07-31 11:30:00,36.01,36.06,35.92,36.02,88700.0,29.3467,29.3874,29.2733,29.3548,88700.0
2012-07-31 12:00:00,36.02,36.02,35.77,35.77,35400.0,29.3548,29.3548,29.1511,29.1511,35400.0
2012-07-31 12:30:00,35.77,35.82,35.71,35.71,71400.0,29.1511,29.1918,29.1022,29.1022,71400.0
2012-07-31 13:00:00,35.7,35.74,35.61,35.7,85400.0,29.094,29.1266,29.0207,29.094,85400.0
2012-07-31 13:30:00,35.7,35.85,35.68,35.79,59700.0,29.094,29.2163,29.0778,29.1674,59700.0
2012-07-31 14:00:00,35.79,35.83,35.7,35.71,83700.0,29.1674,29.2,29.094,29.1022,83700.0
2012-07-31 14:30:00,35.72,35.76,35.64,35.68,92800.0,29.1103,29.1429,29.0452,29.0778,92800.0
2012-07-31 15:00:00,35.67,35.69,35.45,35.66,127900.0,29.0696,29.0859,28.8903,29.0615,127900.0
2012-07-31 15:30:00,35.66,35.71,35.5,35.56,267100.0,29.0615,29.1022,28.9311,28.98,267100.0
2012-08-01 09:30:00,35.83,36.05,35.69,35.92,100700.0,29.2,29.3793,29.0859,29.2733,100700.0
2012-08-01 10:00:00,35.96,36.19,35.74,35.86,179700.0,29.3059,29.4934,29.1266,29.2244,179700.0
2012-08-01 10:30:00,35.86,36.0,35.73,36.0,88400.0,29.2244,29.3385,29.1185,29.3385,88400.0
2012-08-01 11:00:00,36.0,36.12,35.82,35.84,102800.0,29.3385,29.4363,29.1918,29.2081,102800.0
2012-08-01 11:30:00,35.84,35.91,35.82,35.89,52900.0,29.2081,29.2652,29.1918,29.2489,52900.0
2012-08-01 12:00:00,35.89,36.06,35.88,36.06,93200.0,29.2489,29.3874,29.2407,29.3874,93200.0
2012-08-01 12:30:00,36.05,36.56,36.02,36.53,118900.0,29.3793,29.7949,29.3548,29.7705,118900.0
2012-08-01 13:00:00,36.5,36.54,36.2,36.2,59800.0,29.746,29.7786,29.5015,29.5015,59800.0
2012-08-01 13:30:00,36.2,36.36,36.19,36.24,80200.0,29.5015,29.6319,29.4934,29.5341,80200.0
2012-08-01 14:00:00,36.24,36.24,35.92,36.04,97500.0,29.5341,29.5341,29.2733,29.3711,97500.0
2012-08-01 14:30:00,36.05,36.05,35.68,35.8,90000.0,29.3793,29.3793,29.0778,29.1755,90000.0
2012-08-01 15:00:00,35.82,36.0,35.76,35.85,124700.0,29.1918,29.3385,29.1429,29.2163,124700.0
2012-08-01 15:30:00,35.85,36.31,35.72,35.73,322000.0,29.2163,29.5912,29.1103,29.1185,322000.0
2012-08-02 09:30:00,37.58,37.71,36.04,37.05,519200.0,30.6262,30.7321,29.3711,30.1942,519200.0
2012-08-02 10:00:00,37.03,37.04,36.32,36.8,256400.0,30.1779,30.1861,29.5993,29.9905,256400.0
2012-08-02 10:30:00,36.8,36.9,36.32,36.62,161500.0,29.9905,30.072,29.5993,29.8438,161500.0
2012-08-02 11:00:00,36.67,36.67,36.11,36.24,165700.0,29.8846,29.8846,29.4282,29.5341,165700.0
2012-08-02 11:30:00,36.24,36.37,36.05,36.12,122100.0,29.5341,29.6401,29.3793,29.4363,122100.0
2012-08-02 12:00:00,36.13,36.7,36.13,36.23,130800.0,29.4445,29.909,29.4445,29.526,130800.0
2012-08-02 12:30:00,36.22,36.24,36.01,36.12,113000.0,29.5178,29.5341,29.3467,29.4363,113000.0
2012-08-02 13:00:00,36.12,36.31,36.0,36.05,136400.0,29.4363,29.5912,29.3385,29.3793,136400.0
2012-08-02 13:30:00,36.05,36.27,36.0,36.2,112600.0,29.3793,29.5586,29.3385,29.5015,112600.0
2012-08-02 14:00:00,36.2,36.3,36.06,36.25,138100.0,29.5015,29.583,29.3874,29.5423,138100.0
2012-08-02 14:30:00,36.24,36.64,36.22,36.49,194000.0,29.5341,29.8601,29.5178,29.7379,194000.0
2012-08-02 15:00:00,36.49,36.6,36.43,36.46,153300.0,29.7379,29.8275,29.689,29.7134,153300.0
2012-08-02 15:30:00,36.46,36.84,36.3,36.63,408700.0,29.7134,30.0231,29.583,29.852,408700.0
2012-08-03 09:30:00,37.26,37.9,37.19,37.9,101600.0,30.3654,30.887,30.3083,30.887,101600.0
2012-08-03 10:00:00,37.9,37.99,37.71,37.77,111200.0,30.887,30.9603,30.7321,30.781,111200.0
2012-08-03 10:30:00,37.75,37.81,37.62,37.73,75800.0,30.7647,30.8136,30.6588,30.7484,75800.0
2012-08-03 11:00:00,37.73,37.91,37.64,37.84,81500.0,30.7484,30.8951,30.6751,30.8381,81500.0
2012-08-03 11:30:00,37.83,37.89,37.71,37.83,81000.0,30.8299,30.8788,30.7321,30.8299,81000.0
2012-08-03 12:00:00,37.83,38.0,37.65,37.75,67000.0,30.8299,30.9685,30.6832,30.7647,67000.0
2012-08-03 12:30:00,37.73,37.76,37.65,37.67,48000.0,30.7484,30.7729,30.6832,30.6995,48000.0
2012-08-03 13:00:00,37.67,37.73,37.63,37.64,44500.0,30.6995,30.7484,30.6669,30.6751,44500.0
2012-08-03 13:30:00,37.64,37.76,37.59,37.71,44500.0,30.6751,30.7729,30.6343,30.7321,44500.0
2012-08-03 14:00:00,37.71,37.76,37.6,37.6,46800.0,30.7321,30.7729,30.6425,30.6425,46800.0
2012-08-03 14:30:00,37.61,37.84,37.55,37.76,91000.0,30.6506,30.8381,30.6017,30.7729,91000.0
2012-08-03 15:00:00,37.75,37.92,37.72,37.81,113900.0,30.7647,30.9033,30.7403,30.8136,113900.0
2012-08-03 15:30:00,37.82,37.91,37.61,37.84,185700.0,30.8218,30.8951,30.6506,30.8381,185700.0
2012-08-06 09:30:00,37.52,38.23,37.31,38.2,61100.0,30.5773,31.1559,30.4061,31.1314,61100.0
2012-08-06 10:00:00,38.19,38.42,38.16,38.25,76100.0,31.1233,31.3107,31.0988,31.1722,76100.0
2012-08-06 10:30:00,38.25,38.32,38.11,38.12,51100.0,31.1722,31.2292,31.0581,31.0663,51100.0
2012-08-06 11:00:00,38.14,38.27,37.99,37.99,47400.0,31.0826,31.1885,30.9603,30.9603,47400.0
2012-08-06 11:30:00,37.98,38.16,37.97,38.11,27300.0,30.9522,31.0988,30.944,31.0581,27300.0
2012-08-06 12:00:00,38.14,38.18,38.07,38.16,20000.0,31.0826,31.1151,31.0255,31.0988,20000.0
2012-08-06 12:30:00,38.17,38.28,38.14,38.24,22100.0,31.107,31.1966,31.0826,31.164,22100.0
2012-08-06 13:00:00,38.22,38.34,38.2,38.3,23100.0,31.1477,31.2455,31.1314,31.2129,23100.0
2012-08-06 13:30:00,38.31,38.36,38.24,38.26,42700.0,31.2211,31.2618,31.164,31.1803,42700.0
2012-08-06 14:00:00,38.26,38.42,38.23,38.34,38500.0,31.1803,31.3107,31.1559,31.2455,38500.0
2012-08-06 14:30:00,38.36,38.52,38.3,38.5,38500.0,31.2618,31.3922,31.2129,31.3759,38500.0
2012-08-06 15:00:00,38.51,38.68,38.48,38.66,59000.0,31.3841,31.5226,31.3596,31.5063,59000.0
2012-08-06 15:30:00,38.65,38.8,38.41,38.48,180800.0,31.4982,31.6204,31.3026,31.3596,180800.0
2012-08-07 09:30:00,38.74,39.0,38.72,38.94,96700.0,31.5715,31.7834,31.5552,31.7345,96700.0
2012-08-07 10:00:00,38.97,39.29,38.93,39.08,70100.0,31.759,32.0198,31.7264,31.8486,70100.0
2012-08-07 10:30:00,39.08,39.2,39.0,39.0,36500.0,31.8486,31.9464,31.7834,31.7834,36500.0
2012-08-07 11:00:00,39.01,39.05,38.89,39.04,37600.0,31.7916,31.8242,31.6938,31.816,37600.0
2012-08-07 11:30:00,39.05,39.21,39.05,39.1,41700.0,31.8242,31.9546,31.8242,31.8649,41700.0
2012-08-07 12:00:00,39.1,39.27,39.08,39.27,34500.0,31.8649,32.0035,31.8486,32.0035,34500.0
2012-08-07 12:30:00,39.27,39.49,39.27,39.37,46200.0,32.0035,32.1827,32.0035,32.085,46200.0
2012-08-07 13:00:00,39.38,39.43,39.24,39.41,27600.0,32.0931,32.1338,31.979,32.1175,27600.0
2012-08-07 13:30:00,39.39,39.47,39.26,39.39,42800.0,32.1012,32.1664,31.9953,32.1012,42800.0
2012-08-07 14:00:00,39.43,39.44,39.2,39.32,54900.0,32.1338,32.142,31.9464,32.0442,54900.0
2012-08-07 14:30:00,39.31,39.38,39.17,39.28,61700.0,32.0361,32.0931,31.922,32.0116,61700.0
2012-08-07 15:00:00,39.25,39.5,39.16,39.43,90300.0,31.9872,32.1909,31.9138,32.1338,90300.0
2012-08-07 15:30:00,39.43,39.48,39.25,39.36,152000.0,32.1338,32.1746,31.9872,32.0768,152000.0
2012-08-08 09:30:00,39.29,39.49,38.76,39.38,44000.0,32.0198,32.1827,31.5878,32.0931,44000.0
2012-08-08 10:00:00,39.38,39.5,39.32,39.49,26600.0,32.0931,32.1909,32.0442,32.1827,26600.0
2012-08-08 10:30:00,39.49,39.68,39.48,39.66,42900.0,32.1827,32.3376,32.1746,32.3213,42900.0
2012-08-08 11:00:00,39.65,39.66,39.41,39.65,18900.0,32.3131,32.3213,32.1175,32.3131,18900.0
2012-08-08 11:30:00,39.66,39.69,39.56,39.57,41200.0,32.3213,32.3457,32.2398,32.2479,41200.0
2012-08-08 12:00:00,39.58,39.66,39.56,39.64,32900.0,32.2561,32.3213,32.2398,32.305,32900.0
2012-08-08 12:30:00,39.64,39.65,39.52,39.55,105600.0,32.305,32.3131,32.2072,32.2316,105600.0
2012-08-08 13:00:00,39.58,39.68,39.57,39.62,17700.0,32.2561,32.3376,32.2479,32.2887,17700.0
2012-08-08 13:30:00,39.64,39.65,39.53,39.59,23700.0,32.305,32.3131,32.2153,32.2642,23700.0
2012-08-08 14:00:00,39.59,39.65,39.55,39.65,38200.0,32.2642,32.3131,32.2316,32.3131,38200.0
2012-08-08 14:30:00,39.63,39.65,39.48,39.5,52200.0,32.2968,32.3131,32.1746,32.1909,52200.0
2012-08-08 15:00:00,39.48,39.6,39.46,39.59,70700.0,32.1746,32.2724,32.1583,32.2642,70700.0
2012-08-08 15:30:00,39.57,39.65,39.53,39.58,116800.0,32.2479,32.3131,32.2153,32.2561,116800.0
2012-08-09 09:30:00,39.46,39.65,39.35,39.49,38900.0,32.1583,32.3131,32.0687,32.1827,38900.0
2012-08-09 10:00:00,39.48,39.62,39.31,39.56,48900.0,32.1746,32.2887,32.0361,32.2398,48900.0
2012-08-09 10:30:00,39.58,39.79,39.53,39.63,67300.0,32.2561,32.4272,32.2153,32.2968,67300.0
2012-08-09 11:00:00,39.61,39.66,39.54,39.63,57300.0,32.2805,32.3213,32.2235,32.2968,57300.0
2012-08-09 11:30:00,39.63,39.63,39.54,39.58,32400.0,32.2968,32.2968,32.2235,32.2561,32400.0
2012-08-09 12:00:00,39.58,39.64,39.52,39.52,19900.0,32.2561,32.305,32.2072,32.2072,19900.0
2012-08-09 12:30:00,39.54,39.65,39.54,39.58,48100.0,32.2235,32.3131,32.2235,32.2561,48100.0
2012-08-09 13:00:00,39.57,39.62,39.36,39.4,72500.0,32.2479,32.2887,32.0768,32.1094,72500.0
2012-08-09 13:30:00,39.42,39.52,39.34,39.51,45000.0,32.1257,32.2072,32.0605,32.199,45000.0
2012-08-09 14:00:00,39.5,39.53,39.47,39.5,35800.0,32.1909,32.2153,32.1664,32.1909,35800.0
2012-08-09 14:30:00,39.48,39.54,39.44,39.49,39500.0,32.1746,32.2235,32.142,32.1827,39500.0
2012-08-09 15:00:00,39.5,39.52,39.44,39.46,50300.0,32.1909,32.2072,32.142,32.1583,50300.0
2012-08-09 15:30:00,39.48,39.56,39.41,39.53,150900.0,32.1746,32.2398,32.1175,32.2153,150900.0
2012-08-10 09:30:00,39.55,39.92,39.46,39.83,61100.0,32.2316,32.5332,32.1583,32.4598,61100.0
2012-08-10 10:00:00,39.83,39.85,39.56,39.68,42100.0,32.4598,32.4761,32.2398,32.3376,42100.0
2012-08-10 10:30:00,39.66,39.78,39.64,39.72,80600.0,32.3213,32.4191,32.305,32.3702,80600.0
2012-08-10 11:00:00,39.73,39.76,39.59,39.71,62800.0,32.3783,32.4028,32.2642,32.362,62800.0
2012-08-10 11:30:00,39.7,39.73,39.65,39.72,39200.0,32.3539,32.3783,32.3131,32.3702,39200.0
2012-08-10 12:00:00,39.72,39.73,39.65,39.69,44800.0,32.3702,32.3783,32.3131,32.3457,44800.0
2012-08-10 12:30:00,39.7,39.72,39.65,39.71,29400.0,32.3539,32.3702,32.3131,32.362,29400.0
2012-08-10 13:00:00,39.72,39.72,39.6,39.64,37200.0,32.3702,32.3702,32.2724,32.305,37200.0
2012-08-10 13:30:00,39.63,39.74,39.63,39.71,44200.0,32.2968,32.3865,32.2968,32.362,44200.0
2012-08-10 14:00:00,39.71,39.75,39.61,39.65,59700.0,32.362,32.3946,32.2805,32.3131,59700.0
2012-08-10 14:30:00,39.66,39.67,39.6,39.66,54500.0,32.3213,32.3294,32.2724,32.3213,54500.0
2012-08-10 15:00:00,39.66,39.67,39.63,39.65,63300.0,32.3213,32.3294,32.2968,32.3131,63300.0
2012-08-10 15:30:00,39.65,39.82,39.63,39.77,108200.0,32.3131,32.4517,32.2968,32.4109,108200.0
2012-08-13 09:30:00,39.76,39.91,39.71,39.84,66300.0,32.4028,32.525,32.362,32.468,66300.0
2012-08-13 10:00:00,39.8,39.85,39.43,39.52,28100.0,32.4354,32.4761,32.1338,32.2072,28100.0
2012-08-13 10:30:00,39.52,39.53,39.4,39.47,22500.0,32.2072,32.2153,32.1094,32.1664,22500.0
2012-08-13 11:00:00,39.47,39.52,39.41,39.47,30600.0,32.1664,32.2072,32.1175,32.1664,30600.0
2012-08-13 11:30:00,39.47,39.48,39.42,39.43,53400.0,32.1664,32.1746,32.1257,32.1338,53400.0
2012-08-13 12:00:00,39.43,39.46,39.31,39.4,16100.0,32.1338,32.1583,32.0361,32.1094,16100.0
2012-08-13 12:30:00,39.41,39.48,39.4,39.45,25600.0,32.1175,32.1746,32.1094,32.1501,25600.0
2012-08-13 13:00:00,39.45,39.51,39.38,39.4,48400.0,32.1501,32.199,32.0931,32.1094,48400.0
2012-08-13 13:30:00,39.41,39.5,39.36,39.48,35300.0,32.1175,32.1909,32.0768,32.1746,35300.0
2012-08-13 14:00:00,39.49,39.55,39.47,39.51,42800.0,32.1827,32.2316,32.1664,32.199,42800.0
2012-08-13 14:30:00,39.49,39.52,39.43,39.51,39600.0,32.1827,32.2072,32.1338,32.199,39600.0
2012-08-13 15:00:00,39.5,39.52,39.47,39.48,58900.0,32.1909,32.2072,32.1664,32.1746,58900.0
2012-08-13 15:30:00,39.47,39.66,39.47,39.63,201800.0,32.1664,32.3213,32.1664,32.2968,201800.0
2012-08-14 09:30:00,39.95,40.05,39.82,39.94,40600.0,32.5576,32.6391,32.4517,32.5495,40600.0
2012-08-14 10:00:00,39.97,40.15,39.9,40.08,59500.0,32.5739,32.7206,32.5169,32.6636,59500.0
2012-08-14 10:30:00,40.04,40.23,40.01,40.11,29200.0,32.631,32.7858,32.6065,32.688,29200.0
2012-08-14 11:00:00,40.14,40.24,39.98,40.0,64600.0,32.7125,32.794,32.5821,32.5984,64600.0
2012-08-14 11:30:00,40.01,40.04,39.98,40.01,75100.0,32.6065,32.631,32.5821,32.6065,75100.0
2012-08-14 12:00:00,40.0,40.05,39.99,40.01,189300.0,32.5984,32.6391,32.5902,32.6065,189300.0
2012-08-14 12:30:00,40.01,40.03,39.92,40.01,35600.0,32.6065,32.6228,32.5332,32.6065,35600.0
2012-08-14 13:00:00,40.01,40.02,39.96,39.98,14300.0,32.6065,32.6147,32.5658,32.5821,14300.0
2012-08-14 13:30:00,39.99,40.02,39.89,39.91,18500.0,32.5902,32.6147,32.5087,32.525,18500.0
2012-08-14 14:00:00,39.94,40.02,39.91,40.02,39700.0,32.5495,32.6147,32.525,32.6147,39700.0
2012-08-14 14:30:00,40.02,40.05,39.95,40.01,387300.0,32.6147,32.6391,32.5576,32.6065,387300.0
2012-08-14 15:00:00,40.02,40.02,39.88,39.89,63400.0,32.6147,32.6147,32.5006,32.5087,63400.0
2012-08-14 15:30:00,39.89,39.89,39.5,39.65,155800.0,32.5087,32.5087,32.1909,32.3131,155800.0
2012-08-15 09:30:00,39.6,39.78,39.44,39.59,39800.0,32.2724,32.4191,32.142,32.2642,39800.0
2012-08-15 10:00:00,39.59,39.73,39.38,39.47,25600.0,32.2642,32.3783,32.0931,32.1664,25600.0
2012-08-15 10:30:00,39.47,39.57,39.39,39.53,18300.0,32.1664,32.2479,32.1012,32.2153,18300.0
2012-08-15 11:00:00,39.54,39.79,39.52,39.74,25200.0,32.2235,32.4272,32.2072,32.3865,25200.0
2012-08-15 11:30:00,39.74,40.09,39.74,40.09,37900.0,32.3865,32.6717,32.3865,32.6717,37900.0
2012-08-15 12:00:00,40.07,40.15,40.03,40.06,15300.0,32.6554,32.7206,32.6228,32.6473,15300.0
2012-08-15 12:30:00,40.04,40.17,40.01,40.1,18700.0,32.631,32.7369,32.6065,32.6799,18700.0
2012-08-15 13:00:00,40.1,40.2,40.07,40.09,16500.0,32.6799,32.7614,32.6554,32.6717,16500.0
2012-08-15 13:30:00,40.08,40.08,39.93,39.93,22700.0,32.6636,32.6636,32.5413,32.5413,22700.0
2012-08-15 14:00:00,39.92,39.98,39.81,39.95,25700.0,32.5332,32.5821,32.4435,32.5576,25700.0
2012-08-15 14:30:00,39.95,40.02,39.86,39.98,23700.0,32.5576,32.6147,32.4843,32.5821,23700.0
2012-08-15 15:00:00,39.96,40.04,39.87,39.9,28800.0,32.5658,32.631,32.4924,32.5169,28800.0
2012-08-15 15:30:00,39.89,40.07,39.86,40.02,90700.0,32.5087,32.6554,32.4843,32.6147,90700.0
2012-08-16 09:30:00,40.05,40.36,40.05,40.35,59000.0,32.6391,32.8918,32.6391,32.8836,59000.0
2012-08-16 10:00:00,40.31,40.4,40.26,40.34,114400.0,32.851,32.9244,32.8103,32.8755,114400.0
2012-08-16 10:30:00,40.34,40.64,40.3,40.57,49300.0,32.8755,33.1199,32.8429,33.0629,49300.0
2012-08-16 11:00:00,40.56,40.56,40.48,40.53,26700.0,33.0548,33.0548,32.9896,33.0303,26700.0
2012-08-16 11:30:00,40.54,40.6,40.46,40.6,62200.0,33.0385,33.0874,32.9733,33.0874,62200.0
2012-08-16 12:00:00,40.59,40.68,40.55,40.66,32900.0,33.0792,33.1525,33.0466,33.1362,32900.0
2012-08-16 12:30:00,40.67,40.83,40.6,40.82,63000.0,33.1444,33.2748,33.0874,33.2666,63000.0
2012-08-16 13:00:00,40.82,40.95,40.81,40.92,33000.0,33.2666,33.3726,33.2585,33.3481,33000.0
2012-08-16 13:30:00,40.94,40.95,40.75,40.85,33400.0,33.3644,33.3726,33.2096,33.2911,33400.0
2012-08-16 14:00:00,40.85,40.86,40.75,40.75,52300.0,33.2911,33.2992,33.2096,33.2096,52300.0
2012-08-16 14:30:00,40.75,40.77,40.59,40.61,58800.0,33.2096,33.2259,33.0792,33.0955,58800.0
2012-08-16 15:00:00,40.6,40.64,40.46,40.58,96600.0,33.0874,33.1199,32.9733,33.0711,96600.0
2012-08-16 15:30:00,40.58,40.59,40.43,40.51,108100.0,33.0711,33.0792,32.9488,33.014,108100.0
2012-08-17 09:30:00,40.55,40.95,40.55,40.89,36800.0,33.0466,33.3726,33.0466,33.3237,36800.0
2012-08-17 10:00:00,40.92,41.0,40.79,40.87,55700.0,33.3481,33.4133,33.2422,33.3074,55700.0
2012-08-17 10:30:00,40.88,40.9,40.8,40.88,63400.0,33.3155,33.3318,33.2503,33.3155,63400.0
2012-08-17 11:00:00,40.88,40.91,40.82,40.88,36500.0,33.3155,33.34,33.2666,33.3155,36500.0
2012-08-17 11:30:00,40.88,40.92,40.79,40.85,19100.0,33.3155,33.3481,33.2422,33.2911,19100.0
2012-08-17 12:00:00,40.85,40.86,40.77,40.77,20100.0,33.2911,33.2992,33.2259,33.2259,20100.0
2012-08-17 12:30:00,40.76,40.81,40.75,40.79,27300.0,33.2177,33.2585,33.2096,33.2422,27300.0
2012-08-17 13:00:00,40.79,40.83,40.77,40.8,32200.0,33.2422,33.2748,33.2259,33.2503,32200.0
2012-08-17 13:30:00,40.8,40.87,40.71,40.78,52600.0,33.2503,33.3074,33.177,33.234,52600.0
2012-08-17 14:00:00,40.78,40.86,40.78,40.82,37800.0,33.234,33.2992,33.234,33.2666,37800.0
2012-08-17 14:30:00,40.82,40.83,40.76,40.77,52000.0,33.2666,33.2748,33.2177,33.2259,52000.0
2012-08-17 15:00:00,40.77,40.82,40.77,40.81,51000.0,33.2259,33.2666,33.2259,33.2585,51000.0
2012-08-17 15:30:00,40.8,40.86,40.75,40.85,84700.0,33.2503,33.2992,33.2096,33.2911,84700.0
2012-08-20 09:30:00,40.89,40.91,40.52,40.58,59100.0,33.3237,33.34,33.0222,33.0711,59100.0
2012-08-20 10:00:00,40.59,40.65,40.55,40.61,40200.0,33.0792,33.1281,33.0466,33.0955,40200.0
2012-08-20 10:30:00,40.61,40.76,40.59,40.76,31100.0,33.0955,33.2177,33.0792,33.2177,31100.0
2012-08-20 11:00:00,40.76,40.85,40.74,40.83,43700.0,33.2177,33.2911,33.2014,33.2748,43700.0
2012-08-20 11:30:00,40.84,40.92,40.82,40.84,37900.0,33.2829,33.3481,33.2666,33.2829,37900.0
2012-08-20 12:00:00,40.87,40.91,40.83,40.87,16000.0,33.3074,33.34,33.2748,33.3074,16000.0
2012-08-20 12:30:00,40.87,40.88,40.78,40.84,40000.0,33.3074,33.3155,33.234,33.2829,40000.0
2012-08-20 13:00:00,40.84,40.93,40.84,40.88,10300.0,33.2829,33.3563,33.2829,33.3155,10300.0
2012-08-20 13:30:00,40.89,40.89,40.8,40.85,35900.0,33.3237,33.3237,33.2503,33.2911,35900.0
2012-08-20 14:00:00,40.86,40.93,40.85,40.92,13500.0,33.2992,33.3563,33.2911,33.3481,13500.0
2012-08-20 14:30:00,40.92,40.96,40.82,40.86,29100.0,33.3481,33.3807,33.2666,33.2992,29100.0
2012-08-20 15:00:00,40.86,40.9,40.84,40.89,72200.0,33.2992,33.3318,33.2829,33.3237,72200.0
2012-08-20 15:30:00,40.9,40.94,40.86,40.93,67000.0,33.3318,33.3644,33.2992,33.3563,67000.0
2012-08-21 09:30:00,40.92,41.17,40.86,41.05,37500.0,33.3481,33.5519,33.2992,33.4541,37500.0
2012-08-21 10:00:00,41.05,41.32,41.05,41.3,55700.0,33.4541,33.6741,33.4541,33.6578,55700.0
2012-08-21 10:30:00,41.33,41.38,41.29,41.31,43300.0,33.6823,33.723,33.6497,33.666,43300.0
2012-08-21 11:00:00,41.32,41.35,41.07,41.1,41500.0,33.6741,33.6986,33.4704,33.4948,41500.0
2012-08-21 11:30:00,41.1,41.16,41.03,41.14,21900.0,33.4948,33.5437,33.4378,33.5274,21900.0
2012-08-21 12:00:00,41.16,41.31,41.1,41.27,19100.0,33.5437,33.666,33.4948,33.6334,19100.0
2012-08-21 12:30:00,41.27,41.3,41.14,41.2,11500.0,33.6334,33.6578,33.5274,33.5763,11500.0
2012-08-21 13:00:00,41.2,41.21,41.03,41.13,14300.0,33.5763,33.5845,33.4378,33.5193,14300.0
2012-08-21 13:30:00,41.12,41.16,40.99,41.12,30400.0,33.5111,33.5437,33.4052,33.5111,30400.0
2012-08-21 14:00:00,41.11,41.15,40.97,40.97,69900.0,33.503,33.5356,33.3889,33.3889,69900.0
2012-08-21 14:30:00,40.98,41.0,40.83,40.97,29300.0,33.397,33.4133,33.2748,33.3889,29300.0
2012-08-21 15:00:00,40.98,41.0,40.85,40.9,63800.0,33.397,33.4133,33.2911,33.3318,63800.0
2012-08-21 15:30:00,40.9,41.05,40.9,40.95,84500.0,33.3318,33.4541,33.3318,33.3726,84500.0
2012-08-22 09:30:00,40.81,40.89,40.57,40.69,28600.0,33.2585,33.3237,33.0629,33.1607,28600.0
2012-08-22 10:00:00,40.68,40.78,40.57,40.78,19300.0,33.1525,33.234,33.0629,33.234,19300.0
2012-08-22 10:30:00,40.82,40.95,40.73,40.83,74400.0,33.2666,33.3726,33.1933,33.2748,74400.0
2012-08-22 11:00:00,40.79,40.91,40.67,40.78,30600.0,33.2422,33.34,33.1444,33.234,30600.0
2012-08-22 11:30:00,40.77,40.81,40.7,40.77,21700.0,33.2259,33.2585,33.1688,33.2259,21700.0
2012-08-22 12:00:00,40.76,40.77,40.55,40.6,39200.0,33.2177,33.2259,33.0466,33.0874,39200.0
2012-08-22 12:30:00,40.6,40.62,40.48,40.54,54500.0,33.0874,33.1036,32.9896,33.0385,54500.0
2012-08-22 13:00:00,40.52,40.73,40.5,40.72,42600.0,33.0222,33.1933,33.0059,33.1851,42600.0
2012-08-22 13:30:00,40.72,40.76,40.64,40.73,150500.0,33.1851,33.2177,33.1199,33.1933,150500.0
2012-08-22 14:00:00,40.71,41.03,40.71,40.83,45400.0,33.177,33.4378,33.177,33.2748,45400.0
2012-08-22 14:30:00,40.79,40.96,40.78,40.93,35600.0,33.2422,33.3807,33.234,33.3563,35600.0
2012-08-22 15:00:00,40.92,40.96,40.88,40.94,74400.0,33.3481,33.3807,33.3155,33.3644,74400.0
2012-08-22 15:30:00,40.94,40.99,40.9,40.91,71000.0,33.3644,33.4052,33.3318,33.34,71000.0
2012-08-23 09:30:00,40.7,40.81,40.48,40.51,62000.0,33.1688,33.2585,32.9896,33.014,62000.0
2012-08-23 10:00:00,40.51,40.7,40.49,40.7,43200.0,33.014,33.1688,32.9977,33.1688,43200.0
2012-08-23 10:30:00,40.68,40.8,40.6,40.68,21700.0,33.1525,33.2503,33.0874,33.1525,21700.0
2012-08-23 11:00:00,40.69,40.8,40.64,40.8,46000.0,33.1607,33.2503,33.1199,33.2503,46000.0
2012-08-23 11:30:00,40.78,40.83,40.65,40.71,33500.0,33.234,33.2748,33.1281,33.177,33500.0
2012-08-23 12:00:00,40.7,40.7,40.53,40.6,16600.0,33.1688,33.1688,33.0303,33.0874,16600.0
2012-08-23 12:30:00,40.59,40.62,40.47,40.47,51000.0,33.0792,33.1036,32.9814,32.9814,51000.0
2012-08-23 13:00:00,40.48,40.52,40.28,40.39,45800.0,32.9896,33.0222,32.8266,32.9162,45800.0
2012-08-23 13:30:00,40.39,40.48,40.33,40.34,21500.0,32.9162,32.9896,32.8673,32.8755,21500.0
2012-08-23 14:00:00,40.32,40.39,40.27,40.33,39400.0,32.8592,32.9162,32.8184,32.8673,39400.0
2012-08-23 14:30:00,40.32,40.55,40.29,40.38,25400.0,32.8592,33.0466,32.8347,32.9081,25400.0
2012-08-23 15:00:00,40.41,40.47,40.32,40.35,30600.0,32.9325,32.9814,32.8592,32.8836,30600.0
2012-08-23 15:30:00,40.35,40.35,40.21,40.26,96600.0,32.8836,32.8836,32.7695,32.8103,96600.0
2012-08-24 09:30:00,40.22,40.24,39.64,39.68,91100.0,32.7777,32.794,32.305,32.3376,91100.0
2012-08-24 10:00:00,39.63,39.82,39.6,39.78,89300.0,32.2968,32.4517,32.2724,32.4191,89300.0
2012-08-24 10:30:00,39.76,39.93,39.69,39.78,91900.0,32.4028,32.5413,32.3457,32.4191,91900.0
2012-08-24 11:00:00,39.79,40.06,39.78,39.79,92200.0,32.4272,32.6473,32.4191,32.4272,92200.0
2012-08-24 11:30:00,39.81,39.85,39.47,39.5,59900.0,32.4435,32.4761,32.1664,32.1909,59900.0
2012-08-24 12:00:00,39.49,39.74,39.44,39.69,56700.0,32.1827,32.3865,32.142,32.3457,56700.0
2012-08-24 12:30:00,39.69,39.77,39.59,39.74,28900.0,32.3457,32.4109,32.2642,32.3865,28900.0
2012-08-24 13:00:00,39.74,39.91,39.72,39.9,139800.0,32.3865,32.525,32.3702,32.5169,139800.0
2012-08-24 13:30:00,39.89,39.96,39.8,39.82,30600.0,32.5087,32.5658,32.4354,32.4517,30600.0
2012-08-24 14:00:00,39.82,39.85,39.7,39.81,26400.0,32.4517,32.4761,32.3539,32.4435,26400.0
2012-08-24 14:30:00,39.82,39.84,39.6,39.61,58400.0,32.4517,32.468,32.2724,32.2805,58400.0
2012-08-24 15:00:00,39.61,39.79,39.57,39.79,72300.0,32.2805,32.4272,32.2479,32.4272,72300.0
2012-08-24 15:30:00,39.79,39.87,39.66,39.76,77900.0,32.4272,32.4924,32.3213,32.4028,77900.0
2012-08-27 09:30:00,39.78,39.89,39.42,39.49,38400.0,32.4191,32.5087,32.1257,32.1827,38400.0
2012-08-27 10:00:00,39.49,39.54,39.34,39.43,100300.0,32.1827,32.2235,32.0605,32.1338,100300.0
2012-08-27 10:30:00,39.43,39.55,39.37,39.55,51100.0,32.1338,32.2316,32.085,32.2316,51100.0
2012-08-27 11:00:00,39.57,39.8,39.57,39.63,52300.0,32.2479,32.4354,32.2479,32.2968,52300.0
2012-08-27 11:30:00,39.64,39.71,39.56,39.58,20600.0,32.305,32.362,32.2398,32.2561,20600.0
2012-08-27 12:00:00,39.59,39.65,39.46,39.5,48100.0,32.2642,32.3131,32.1583,32.1909,48100.0
2012-08-27 12:30:00,39.53,39.62,39.47,39.61,17500.0,32.2153,32.2887,32.1664,32.2805,17500.0
2012-08-27 13:00:00,39.61,39.65,39.58,39.63,44300.0,32.2805,32.3131,32.2561,32.2968,44300.0
2012-08-27 13:30:00,39.63,39.66,39.53,39.58,13900.0,32.2968,32.3213,32.2153,32.2561,13900.0
2012-08-27 14:00:00,39.57,39.62,39.55,39.56,17100.0,32.2479,32.2887,32.2316,32.2398,17100.0
2012-08-27 14:30:00,39.59,39.69,39.53,39.55,30800.0,32.2642,32.3457,32.2153,32.2316,30800.0
2012-08-27 15:00:00,39.54,39.63,39.25,39.26,83600.0,32.2235,32.2968,31.9872,31.9953,83600.0
2012-08-27 15:30:00,39.26,39.38,39.19,39.24,88500.0,31.9953,32.0931,31.9383,31.979,88500.0
2012-08-28 09:30:00,39.29,39.55,39.23,39.45,33700.0,32.0198,32.2316,31.9709,32.1501,33700.0
2012-08-28 10:00:00,39.39,39.68,39.31,39.6,42200.0,32.1012,32.3376,32.0361,32.2724,42200.0
2012-08-28 10:30:00,39.61,39.67,39.44,39.47,22600.0,32.2805,32.3294,32.142,32.1664,22600.0
2012-08-28 11:00:00,39.48,39.48,39.29,39.31,27300.0,32.1746,32.1746,32.0198,32.0361,27300.0
2012-08-28 11:30:00,39.3,39.48,39.28,39.45,22200.0,32.0279,32.1746,32.0116,32.1501,22200.0
2012-08-28 12:00:00,39.49,39.57,39.47,39.57,10600.0,32.1827,32.2479,32.1664,32.2479,10600.0
2012-08-28 12:30:00,39.56,39.59,39.46,39.51,31800.0,32.2398,32.2642,32.1583,32.199,31800.0
2012-08-28 13:00:00,39.51,39.54,39.42,39.47,18500.0,32.199,32.2235,32.1257,32.1664,18500.0
2012-08-28 13:30:00,39.49,39.54,39.33,39.52,66300.0,32.1827,32.2235,32.0524,32.2072,66300.0
2012-08-28 14:00:00,39.51,39.59,39.44,39.5,67300.0,32.199,32.2642,32.142,32.1909,67300.0
2012-08-28 14:30:00,39.51,39.57,39.45,39.46,17900.0,32.199,32.2479,32.1501,32.1583,17900.0
2012-08-28 15:00:00,39.48,39.57,39.44,39.45,26200.0,32.1746,32.2479,32.142,32.1501,26200.0
2012-08-28 15:30:00,39.45,39.48,39.36,39.41,44500.0,32.1501,32.1746,32.0768,32.1175,44500.0
2012-08-29 09:30:00,39.35,39.61,39.35,39.5,19300.0,32.0687,32.2805,32.0687,32.1909,19300.0
2012-08-29 10:00:00,39.49,39.66,39.46,39.58,37000.0,32.1827,32.3213,32.1583,32.2561,37000.0
2012-08-29 10:30:00,39.57,39.57,39.21,39.23,22800.0,32.2479,32.2479,31.9546,31.9709,22800.0
2012-08-29 11:00:00,39.24,39.25,39.12,39.16,65400.0,31.979,31.9872,31.8812,31.9138,65400.0
2012-08-29 11:30:00,39.14,39.22,39.1,39.13,20800.0,31.8975,31.9627,31.8649,31.8894,20800.0
2012-08-29 12:00:00,39.13,39.25,39.13,39.2,35900.0,31.8894,31.9872,31.8894,31.9464,35900.0
2012-08-29 12:30:00,39.2,39.23,39.16,39.16,23000.0,31.9464,31.9709,31.9138,31.9138,23000.0
2012-08-29 13:00:00,39.17,39.25,39.17,39.21,52400.0,31.922,31.9872,31.922,31.9546,52400.0
2012-08-29 13:30:00,39.21,39.33,39.18,39.3,41300.0,31.9546,32.0524,31.9301,32.0279,41300.0
2012-08-29 14:00:00,39.3,39.34,39.22,39.33,37500.0,32.0279,32.0605,31.9627,32.0524,37500.0
2012-08-29 14:30:00,39.33,39.36,39.26,39.28,53400.0,32.0524,32.0768,31.9953,32.0116,53400.0
2012-08-29 15:00:00,39.28,39.33,39.1,39.32,130700.0,32.0116,32.0524,31.8649,32.0442,130700.0
2012-08-29 15:30:00,39.33,39.38,39.15,39.25,178100.0,32.0524,32.0931,31.9057,31.9872,178100.0
2012-08-30 09:30:00,39.14,39.21,38.75,38.8,89000.0,31.8975,31.9546,31.5797,31.6204,89000.0
2012-08-30 10:00:00,38.78,38.8,38.55,38.58,62500.0,31.6041,31.6204,31.4167,31.4411,62500.0
2012-08-30 10:30:00,38.61,38.66,38.4,38.41,64200.0,31.4656,31.5063,31.2944,31.3026,64200.0
2012-08-30 11:00:00,38.44,38.66,38.39,38.61,74800.0,31.327,31.5063,31.2863,31.4656,74800.0
2012-08-30 11:30:00,38.62,38.67,38.45,38.56,33600.0,31.4737,31.5145,31.3352,31.4248,33600.0
2012-08-30 12:00:00,38.56,38.62,38.48,38.51,36600.0,31.4248,31.4737,31.3596,31.3841,36600.0
2012-08-30 12:30:00,38.51,38.7,38.5,38.7,33900.0,31.3841,31.5389,31.3759,31.5389,33900.0
2012-08-30 13:00:00,38.7,38.75,38.64,38.74,47700.0,31.5389,31.5797,31.49,31.5715,47700.0
2012-08-30 13:30:00,38.74,38.77,38.68,38.68,51200.0,31.5715,31.596,31.5226,31.5226,51200.0
2012-08-30 14:00:00,38.67,38.75,38.59,38.59,44000.0,31.5145,31.5797,31.4493,31.4493,44000.0
2012-08-30 14:30:00,38.59,38.68,38.56,38.68,45900.0,31.4493,31.5226,31.4248,31.5226,45900.0
2012-08-30 15:00:00,38.67,38.67,38.48,38.5,74300.0,31.5145,31.5145,31.3596,31.3759,74300.0
2012-08-30 15:30:00,38.5,38.75,38.5,38.74,151300.0,31.3759,31.5797,31.3759,31.5715,151300.0
2012-08-31 09:30:00,39.1,39.13,38.55,38.83,93700.0,31.8649,31.8894,31.4167,31.6449,93700.0
2012-08-31 10:00:00,38.79,39.09,38.48,38.94,129900.0,31.6123,31.8568,31.3596,31.7345,129900.0
2012-08-31 10:30:00,38.92,39.08,38.74,38.91,42200.0,31.7182,31.8486,31.5715,31.7101,42200.0
2012-08-31 11:00:00,38.91,39.19,38.91,39.16,54100.0,31.7101,31.9383,31.7101,31.9138,54100.0
2012-08-31 11:30:00,39.16,39.31,39.13,39.22,49100.0,31.9138,32.0361,31.8894,31.9627,49100.0
2012-08-31 12:00:00,39.23,39.23,39.03,39.1,36600.0,31.9709,31.9709,31.8079,31.8649,36600.0
2012-08-31 12:30:00,39.1,39.13,38.98,39.03,43400.0,31.8649,31.8894,31.7671,31.8079,43400.0
2012-08-31 13:00:00,39.01,39.02,38.77,38.84,40200.0,31.7916,31.7997,31.596,31.653,40200.0
2012-08-31 13:30:00,38.84,38.99,38.83,38.93,21200.0,31.653,31.7753,31.6449,31.7264,21200.0
2012-08-31 14:00:00,38.92,39.02,38.87,39.0,31000.0,31.7182,31.7997,31.6775,31.7834,31000.0
2012-08-31 14:30:00,38.99,38.99,38.88,38.91,37000.0,31.7753,31.7753,31.6856,31.7101,37000.0
2012-08-31 15:00:00,38.91,38.97,38.79,38.79,40600.0,31.7101,31.759,31.6123,31.6123,40600.0
2012-08-31 15:30:00,38.79,38.9,38.7,38.83,100900.0,31.6123,31.7019,31.5389,31.6449,100900.0
2012-09-04 09:30:00,38.6,38.78,38.2,38.28,41400.0,31.5729,31.7201,31.2457,31.3112,41400.0
2012-09-04 10:00:00,38.25,38.36,38.1,38.11,34900.0,31.2866,31.3766,31.1639,31.1721,34900.0
2012-09-04 10:30:00,38.12,38.19,37.96,38.02,46000.0,31.1803,31.2375,31.0494,31.0985,46000.0
2012-09-04 11:00:00,38.05,38.06,37.86,37.91,46900.0,31.123,31.1312,30.9676,31.0085,46900.0
2012-09-04 11:30:00,37.91,37.93,37.83,37.85,23900.0,31.0085,31.0249,30.9431,30.9594,23900.0
2012-09-04 12:00:00,37.85,37.86,37.7,37.73,18600.0,30.9594,30.9676,30.8367,30.8613,18600.0
2012-09-04 12:30:00,37.74,37.94,37.73,37.94,28200.0,30.8695,31.0331,30.8613,31.0331,28200.0
2012-09-04 13:00:00,37.93,37.93,37.83,37.86,16300.0,31.0249,31.0249,30.9431,30.9676,16300.0
2012-09-04 13:30:00,37.87,37.87,37.77,37.78,17800.0,30.9758,30.9758,30.894,30.9022,17800.0
2012-09-04 14:00:00,37.79,37.95,37.75,37.94,20200.0,30.9104,31.0412,30.8776,31.0331,20200.0
2012-09-04 14:30:00,37.96,38.19,37.94,38.02,38400.0,31.0494,31.2375,31.0331,31.0985,38400.0
2012-09-04 15:00:00,38.03,38.15,37.89,38.15,49000.0,31.1067,31.2048,30.9922,31.2048,49000.0
2012-09-04 15:30:00,38.15,38.18,37.96,38.14,117800.0,31.2048,31.2294,31.0494,31.1966,117800.0
2012-09-05 09:30:00,38.08,38.27,37.79,37.9,44700.0,31.1476,31.303,30.9104,31.0003,44700.0
2012-09-05 10:00:00,37.91,38.13,37.91,38.13,40300.0,31.0085,31.1885,31.0085,31.1885,40300.0
2012-09-05 10:30:00,38.14,38.23,38.1,38.1,26800.0,31.1966,31.2703,31.1639,31.1639,26800.0
2012-09-05 11:00:00,38.11,38.37,38.1,38.34,32400.0,31.1721,31.3848,31.1639,31.3602,32400.0
2012-09-05 11:30:00,38.33,38.42,38.31,38.31,20700.0,31.3521,31.4257,31.3357,31.3357,20700.0
2012-09-05 12:00:00,38.31,38.42,38.31,38.42,21500.0,31.3357,31.4257,31.3357,31.4257,21500.0
2012-09-05 12:30:00,38.42,38.42,38.35,38.36,16900.0,31.4257,31.4257,31.3684,31.3766,16900.0
2012-09-05 13:00:00,38.36,38.36,38.23,38.24,39600.0,31.3766,31.3766,31.2703,31.2784,39600.0
2012-09-05 13:30:00,38.25,38.33,38.17,38.31,20300.0,31.2866,31.3521,31.2212,31.3357,20300.0
2012-09-05 14:00:00,38.31,38.43,38.3,38.42,23200.0,31.3357,31.4339,31.3275,31.4257,23200.0
2012-09-05 14:30:00,38.43,38.47,38.38,38.39,25100.0,31.4339,31.4666,31.393,31.4011,25100.0
2012-09-05 15:00:00,38.38,38.39,38.28,38.3,48300.0,31.393,31.4011,31.3112,31.3275,48300.0
2012-09-05 15:30:00,38.3,38.39,38.3,38.37,65300.0,31.3275,31.4011,31.3275,31.3848,65300.0
2012-09-06 09:30:00,38.67,38.88,38.52,38.87,35400.0,31.6302,31.8019,31.5075,31.7937,35400.0
2012-09-06 10:00:00,38.86,39.24,38.86,39.18,28700.0,31.7856,32.0964,31.7856,32.0473,28700.0
2012-09-06 10:30:00,39.18,39.5,39.18,39.48,28600.0,32.0473,32.3091,32.0473,32.2927,28600.0
2012-09-06 11:00:00,39.48,39.58,39.39,39.54,42700.0,32.2927,32.3745,32.2191,32.3418,42700.0
2012-09-06 11:30:00,39.57,39.82,39.56,39.82,30400.0,32.3663,32.5708,32.3581,32.5708,30400.0
2012-09-06 12:00:00,39.82,39.89,39.68,39.75,40400.0,32.5708,32.6281,32.4563,32.5135,40400.0
2012-09-06 12:30:00,39.75,39.87,39.73,39.82,19800.0,32.5135,32.6117,32.4972,32.5708,19800.0
2012-09-06 13:00:00,39.82,39.85,39.73,39.77,27100.0,32.5708,32.5953,32.4972,32.5299,27100.0
2012-09-06 13:30:00,39.79,39.81,39.68,39.79,26100.0,32.5463,32.5626,32.4563,32.5463,26100.0
2012-09-06 14:00:00,39.77,39.77,39.61,39.76,25200.0,32.5299,32.5299,32.399,32.5217,25200.0
2012-09-06 14:30:00,39.77,39.77,39.67,39.72,30000.0,32.5299,32.5299,32.4481,32.489,30000.0
2012-09-06 15:00:00,39.71,39.82,39.69,39.77,49000.0,32.4808,32.5708,32.4645,32.5299,49000.0
2012-09-06 15:30:00,39.77,39.86,39.74,39.83,79300.0,32.5299,32.6035,32.5054,32.579,79300.0
2012-09-07 09:30:00,39.8,40.5,39.6,40.4,30600.0,32.5544,33.127,32.3909,33.0452,30600.0
2012-09-07 10:00:00,40.4,40.6,40.33,40.57,34400.0,33.0452,33.2088,32.988,33.1843,34400.0
2012-09-07 10:30:00,40.57,40.69,40.35,40.69,20400.0,33.1843,33.2824,33.0043,33.2824,20400.0
2012-09-07 11:00:00,40.7,40.75,40.65,40.72,32500.0,33.2906,33.3315,33.2497,33.307,32500.0
2012-09-07 11:30:00,40.76,40.76,40.66,40.71,12700.0,33.3397,33.3397,33.2579,33.2988,12700.0
2012-09-07 12:00:00,40.71,40.79,40.65,40.69,20600.0,33.2988,33.3642,33.2497,33.2824,20600.0
2012-09-07 12:30:00,40.68,40.89,40.68,40.77,47600.0,33.2742,33.446,33.2742,33.3479,47600.0
2012-09-07 13:00:00,40.77,40.82,40.63,40.63,13500.0,33.3479,33.3888,33.2333,33.2333,13500.0
2012-09-07 13:30:00,40.6,40.61,40.58,40.59,4900.0,33.2088,33.217,33.1924,33.2006,4900.0
2012-09-07 14:00:00,40.58,40.62,40.54,40.58,13200.0,33.1924,33.2252,33.1597,33.1924,13200.0
2012-09-07 14:30:00,40.59,40.59,40.5,40.54,17400.0,33.2006,33.2006,33.127,33.1597,17400.0
2012-09-07 15:00:00,40.55,40.58,40.48,40.57,21500.0,33.1679,33.1924,33.1106,33.1843,21500.0
2012-09-07 15:30:00,40.58,40.59,40.48,40.51,64400.0,33.1924,33.2006,33.1106,33.1352,64400.0
2012-09-10 09:30:00,40.48,40.87,40.39,40.87,46600.0,33.1106,33.4297,33.037,33.4297,46600.0
2012-09-10 10:00:00,40.85,40.93,40.8,40.9,58700.0,33.4133,33.4787,33.3724,33.4542,58700.0
2012-09-10 10:30:00,40.92,40.93,40.84,40.93,22600.0,33.4705,33.4787,33.4051,33.4787,22600.0
2012-09-10 11:00:00,40.92,40.96,40.86,40.9,38500.0,33.4705,33.5033,33.4215,33.4542,38500.0
2012-09-10 11:30:00,40.9,40.92,40.8,40.8,49400.0,33.4542,33.4705,33.3724,33.3724,49400.0
2012-09-10 12:00:00,40.8,40.83,40.52,40.6,83000.0,33.3724,33.3969,33.1434,33.2088,83000.0
2012-09-10 12:30:00,40.6,40.76,40.59,40.75,49200.0,33.2088,33.3397,33.2006,33.3315,49200.0
2012-09-10 13:00:00,40.75,40.75,40.66,40.68,40700.0,33.3315,33.3315,33.2579,33.2742,40700.0
2012-09-10 13:30:00,40.68,40.7,40.34,40.34,20200.0,33.2742,33.2906,32.9961,32.9961,20200.0
2012-09-10 14:00:00,40.34,40.4,40.31,40.35,21600.0,32.9961,33.0452,32.9716,33.0043,21600.0
2012-09-10 14:30:00,40.38,40.5,40.3,40.41,15000.0,33.0289,33.127,32.9634,33.0534,15000.0
2012-09-10 15:00:00,40.39,40.42,40.21,40.26,28200.0,33.037,33.0616,32.8898,32.9307,28200.0
2012-09-10 15:30:00,40.27,40.32,40.17,40.2,46900.0,32.9389,32.9798,32.8571,32.8816,46900.0
2012-09-11 09:30:00,40.35,40.56,40.18,40.52,21200.0,33.0043,33.1761,32.8653,33.1434,21200.0
2012-09-11 10:00:00,40.52,40.63,40.48,40.61,20200.0,33.1434,33.2333,33.1106,33.217,20200.0
2012-09-11 10:30:00,40.63,40.91,40.6,40.89,46900.0,33.2333,33.4624,33.2088,33.446,46900.0
2012-09-11 11:00:00,40.89,41.08,40.89,41.07,14200.0,33.446,33.6014,33.446,33.5932,14200.0
2012-09-11 11:30:00,41.08,41.1,41.02,41.04,19600.0,33.6014,33.6178,33.5523,33.5687,19600.0
2012-09-11 12:00:00,41.01,41.03,40.87,40.89,7700.0,33.5442,33.5605,33.4297,33.446,7700.0
2012-09-11 12:30:00,40.89,40.91,40.82,40.91,19600.0,33.446,33.4624,33.3888,33.4624,19600.0
2012-09-11 13:00:00,40.98,40.98,40.86,40.95,6200.0,33.5196,33.5196,33.4215,33.4951,6200.0
2012-09-11 13:30:00,40.95,40.95,40.78,40.81,30500.0,33.4951,33.4951,33.356,33.3806,30500.0
2012-09-11 14:00:00,40.79,40.96,40.78,40.94,19100.0,33.3642,33.5033,33.356,33.4869,19100.0
2012-09-11 14:30:00,40.94,40.95,40.81,40.82,26700.0,33.4869,33.4951,33.3806,33.3888,26700.0
2012-09-11 15:00:00,40.82,40.82,40.65,40.66,37700.0,33.3888,33.3888,33.2497,33.2579,37700.0
2012-09-11 15:30:00,40.66,40.84,40.66,40.77,70000.0,33.2579,33.4051,33.2579,33.3479,70000.0
2012-09-12 09:30:00,40.73,41.15,40.73,40.76,58200.0,33.3151,33.6587,33.3151,33.3397,58200.0
2012-09-12 10:00:00,40.8,40.84,40.55,40.59,12700.0,33.3724,33.4051,33.1679,33.2006,12700.0
2012-09-12 10:30:00,40.56,40.57,40.37,40.57,20200.0,33.1761,33.1843,33.0207,33.1843,20200.0
2012-09-12 11:00:00,40.62,40.77,40.6,40.6,18800.0,33.2252,33.3479,33.2088,33.2088,18800.0
2012-09-12 11:30:00,40.62,40.65,40.42,40.45,18000.0,33.2252,33.2497,33.0616,33.0861,18000.0
2012-09-12 12:00:00,40.45,40.51,40.24,40.5,51600.0,33.0861,33.1352,32.9143,33.127,51600.0
2012-09-12 12:30:00,40.49,40.69,40.47,40.59,21300.0,33.1188,33.2824,33.1025,33.2006,21300.0
2012-09-12 13:00:00,40.58,40.68,40.55,40.6,27100.0,33.1924,33.2742,33.1679,33.2088,27100.0
2012-09-12 13:30:00,40.59,40.61,40.53,40.6,11800.0,33.2006,33.217,33.1515,33.2088,11800.0
2012-09-12 14:00:00,40.61,40.62,40.55,40.56,23500.0,33.217,33.2252,33.1679,33.1761,23500.0
2012-09-12 14:30:00,40.56,40.65,40.56,40.57,38600.0,33.1761,33.2497,33.1761,33.1843,38600.0
2012-09-12 15:00:00,40.57,40.63,40.54,40.61,18900.0,33.1843,33.2333,33.1597,33.217,18900.0
2012-09-12 15:30:00,40.61,40.62,40.46,40.5,86600.0,33.217,33.2252,33.0943,33.127,86600.0
2012-09-13 09:30:00,40.36,40.67,39.97,40.21,22400.0,33.0125,33.2661,32.6935,32.8898,22400.0
2012-09-13 10:00:00,40.2,40.25,39.97,39.98,17300.0,32.8816,32.9225,32.6935,32.7017,17300.0
2012-09-13 10:30:00,39.93,40.09,39.73,39.81,91600.0,32.6608,32.7916,32.4972,32.5626,91600.0
2012-09-13 11:00:00,39.82,39.91,39.78,39.86,44200.0,32.5708,32.6444,32.5381,32.6035,44200.0
2012-09-13 11:30:00,39.87,40.03,39.86,40.03,29500.0,32.6117,32.7426,32.6035,32.7426,29500.0
2012-09-13 12:00:00,40.02,40.06,39.9,39.94,8600.0,32.7344,32.7671,32.6362,32.669,8600.0
2012-09-13 12:30:00,39.92,40.35,39.9,40.27,20600.0,32.6526,33.0043,32.6362,32.9389,20600.0
2012-09-13 13:00:00,40.32,40.59,40.32,40.53,28800.0,32.9798,33.2006,32.9798,33.1515,28800.0
2012-09-13 13:30:00,40.5,40.62,40.41,40.42,36300.0,33.127,33.2252,33.0534,33.0616,36300.0
2012-09-13 14:00:00,40.43,40.58,40.42,40.56,51600.0,33.0698,33.1924,33.0616,33.1761,51600.0
2012-09-13 14:30:00,40.55,40.62,40.48,40.52,55500.0,33.1679,33.2252,33.1106,33.1434,55500.0
2012-09-13 15:00:00,40.54,40.71,40.46,40.58,39000.0,33.1597,33.2988,33.0943,33.1924,39000.0
2012-09-13 15:30:00,40.58,40.62,40.52,40.6,121600.0,33.1924,33.2252,33.1434,33.2088,121600.0
2012-09-14 09:30:00,40.92,41.18,40.77,41.12,47900.0,33.4705,33.6832,33.3479,33.6341,47900.0
2012-09-14 10:00:00,41.14,41.71,41.13,41.66,49000.0,33.6505,34.1167,33.6423,34.0758,49000.0
2012-09-14 10:30:00,41.67,41.72,41.34,41.42,40000.0,34.084,34.1249,33.8141,33.8795,40000.0
2012-09-14 11:00:00,41.45,41.45,41.32,41.43,12100.0,33.9041,33.9041,33.7977,33.8877,12100.0
2012-09-14 11:30:00,41.42,41.45,41.28,41.34,19300.0,33.8795,33.9041,33.765,33.8141,19300.0
2012-09-14 12:00:00,41.35,41.48,41.33,41.41,13200.0,33.8223,33.9286,33.8059,33.8713,13200.0
2012-09-14 12:30:00,41.44,41.6,41.39,41.53,13100.0,33.8959,34.0268,33.855,33.9695,13100.0
2012-09-14 13:00:00,41.53,41.7,41.52,41.54,20500.0,33.9695,34.1085,33.9613,33.9777,20500.0
2012-09-14 13:30:00,41.56,41.81,41.51,41.76,28600.0,33.994,34.1985,33.9531,34.1576,28600.0
2012-09-14 14:00:00,41.77,41.78,41.61,41.73,25700.0,34.1658,34.174,34.0349,34.1331,25700.0
2012-09-14 14:30:00,41.73,41.9,41.64,41.89,21600.0,34.1331,34.2721,34.0595,34.264,21600.0
2012-09-14 15:00:00,41.89,41.95,41.83,41.94,50700.0,34.264,34.313,34.2149,34.3049,50700.0
2012-09-14 15:30:00,41.95,42.08,41.88,42.07,119000.0,34.313,34.4194,34.2558,34.4112,119000.0
2012-09-17 09:30:00,41.81,41.99,41.36,41.54,38900.0,34.1985,34.3458,33.8304,33.9777,38900.0
2012-09-17 10:00:00,41.53,41.59,41.41,41.59,19700.0,33.9695,34.0186,33.8713,34.0186,19700.0
2012-09-17 10:30:00,41.59,41.71,41.5,41.53,17100.0,34.0186,34.1167,33.945,33.9695,17100.0
2012-09-17 11:00:00,41.54,41.6,41.41,41.47,7800.0,33.9777,34.0268,33.8713,33.9204,7800.0
2012-09-17 11:30:00,41.48,41.5,41.32,41.32,9500.0,33.9286,33.945,33.7977,33.7977,9500.0
2012-09-17 12:00:00,41.3,41.41,41.29,41.4,11900.0,33.7814,33.8713,33.7732,33.8632,11900.0
2012-09-17 12:30:00,41.39,41.46,41.36,41.44,11600.0,33.855,33.9122,33.8304,33.8959,11600.0
2012-09-17 13:00:00,41.45,41.5,41.4,41.48,23100.0,33.9041,33.945,33.8632,33.9286,23100.0
2012-09-17 13:30:00,41.48,41.5,41.28,41.37,42800.0,33.9286,33.945,33.765,33.8386,42800.0
2012-09-17 14:00:00,41.37,41.39,41.14,41.26,27600.0,33.8386,33.855,33.6505,33.7487,27600.0
2012-09-17 14:30:00,41.27,41.3,41.09,41.09,29300.0,33.7568,33.7814,33.6096,33.6096,29300.0
2012-09-17 15:00:00,41.08,41.16,40.99,41.02,37600.0,33.6014,33.6669,33.5278,33.5523,37600.0
2012-09-17 15:30:00,41.01,41.28,41.01,41.15,64500.0,33.5442,33.765,33.5442,33.6587,64500.0
2012-09-18 09:30:00,41.19,41.37,41.02,41.16,62700.0,33.6914,33.8386,33.5523,33.6669,62700.0
2012-09-18 10:00:00,41.16,41.34,41.0,41.13,47700.0,33.6669,33.8141,33.536,33.6423,47700.0
2012-09-18 10:30:00,41.14,41.26,41.01,41.22,40900.0,33.6505,33.7487,33.5442,33.7159,40900.0
2012-09-18 11:00:00,41.22,41.31,41.12,41.25,43100.0,33.7159,33.7895,33.6341,33.7405,43100.0
2012-09-18 11:30:00,41.26,41.3,41.02,41.12,29200.0,33.7487,33.7814,33.5523,33.6341,29200.0
2012-09-18 12:00:00,41.14,41.15,40.87,40.89,25900.0,33.6505,33.6587,33.4297,33.446,25900.0
2012-09-18 12:30:00,40.9,40.96,40.87,40.95,4500.0,33.4542,33.5033,33.4297,33.4951,4500.0
2012-09-18 13:00:00,40.98,41.05,40.83,40.84,11700.0,33.5196,33.5769,33.3969,33.4051,11700.0
2012-09-18 13:30:00,40.86,40.93,40.8,40.8,14500.0,33.4215,33.4787,33.3724,33.3724,14500.0
2012-09-18 14:00:00,40.8,40.84,40.73,40.76,21000.0,33.3724,33.4051,33.3151,33.3397,21000.0
2012-09-18 14:30:00,40.77,40.83,40.7,40.83,13800.0,33.3479,33.3969,33.2906,33.3969,13800.0
2012-09-18 15:00:00,40.83,40.83,40.73,40.75,43800.0,33.3969,33.3969,33.3151,33.3315,43800.0
2012-09-18 15:30:00,40.75,40.83,40.64,40.7,128800.0,33.3315,33.3969,33.2415,33.2906,128800.0
2012-09-19 09:30:00,40.77,40.98,40.57,40.87,17800.0,33.3479,33.5196,33.1843,33.4297,17800.0
2012-09-19 10:00:00,40.85,41.06,40.85,40.89,18600.0,33.4133,33.5851,33.4133,33.446,18600.0
2012-09-19 10:30:00,40.88,41.0,40.65,40.8,46600.0,33.4378,33.536,33.2497,33.3724,46600.0
2012-09-19 11:00:00,40.8,40.89,40.65,40.77,78600.0,33.3724,33.446,33.2497,33.3479,78600.0
2012-09-19 11:30:00,40.77,40.78,40.7,40.71,11200.0,33.3479,33.356,33.2906,33.2988,11200.0
2012-09-19 12:00:00,40.7,40.75,40.5,40.57,33300.0,33.2906,33.3315,33.127,33.1843,33300.0
2012-09-19 12:30:00,40.59,40.65,40.53,40.6,32300.0,33.2006,33.2497,33.1515,33.2088,32300.0
2012-09-19 13:00:00,40.58,40.66,40.54,40.54,51000.0,33.1924,33.2579,33.1597,33.1597,51000.0
2012-09-19 13:30:00,40.55,40.55,40.42,40.49,26500.0,33.1679,33.1679,33.0616,33.1188,26500.0
2012-09-19 14:00:00,40.49,40.51,40.27,40.43,78400.0,33.1188,33.1352,32.9389,33.0698,78400.0
2012-09-19 14:30:00,40.43,40.7,40.43,40.67,37700.0,33.0698,33.2906,33.0698,33.2661,37700.0
2012-09-19 15:00:00,40.67,40.67,40.47,40.57,82800.0,33.2661,33.2661,33.1025,33.1843,82800.0
2012-09-19 15:30:00,40.57,40.69,40.42,40.46,146500.0,33.1843,33.2824,33.0616,33.0943,146500.0
2012-09-20 09:30:00,40.08,40.21,39.48,39.52,50700.0,32.7835,32.8898,32.2927,32.3254,50700.0
2012-09-20 10:00:00,39.51,39.56,39.4,39.4,60100.0,32.3172,32.3581,32.2273,32.2273,60100.0
2012-09-20 10:30:00,39.42,39.72,39.37,39.47,53800.0,32.2436,32.489,32.2027,32.2845,53800.0
2012-09-20 11:00:00,39.5,39.56,39.47,39.53,54700.0,32.3091,32.3581,32.2845,32.3336,54700.0
2012-09-20 11:30:00,39.52,39.55,39.47,39.48,28700.0,32.3254,32.35,32.2845,32.2927,28700.0
2012-09-20 12:00:00,39.49,39.67,39.46,39.58,88400.0,32.3009,32.4481,32.2763,32.3745,88400.0
2012-09-20 12:30:00,39.58,39.61,39.4,39.55,136400.0,32.3745,32.399,32.2273,32.35,136400.0
2012-09-20 13:00:00,39.56,39.58,39.53,39.54,33800.0,32.3581,32.3745,32.3336,32.3418,33800.0
2012-09-20 13:30:00,39.55,39.58,39.29,39.45,62600.0,32.35,32.3745,32.1373,32.2682,62600.0
2012-09-20 14:00:00,39.48,39.55,39.46,39.49,61000.0,32.2927,32.35,32.2763,32.3009,61000.0
2012-09-20 14:30:00,39.5,39.52,39.42,39.45,63500.0,32.3091,32.3254,32.2436,32.2682,63500.0
2012-09-20 15:00:00,39.47,39.5,39.4,39.44,65500.0,32.2845,32.3091,32.2273,32.26,65500.0
2012-09-20 15:30:00,39.44,39.5,39.34,39.49,164100.0,32.26,32.3091,32.1782,32.3009,164100.0
2012-09-21 09:30:00,39.98,40.1,39.36,39.41,91500.0,32.7017,32.7998,32.1945,32.2354,91500.0
2012-09-21 10:00:00,39.42,39.54,39.29,39.29,42300.0,32.2436,32.3418,32.1373,32.1373,42300.0
2012-09-21 10:30:00,39.31,39.37,39.2,39.22,12200.0,32.1536,32.2027,32.0637,32.08,12200.0
2012-09-21 11:00:00,39.22,39.24,39.12,39.22,35200.0,32.08,32.0964,31.9982,32.08,35200.0
2012-09-21 11:30:00,39.21,39.37,39.21,39.36,19800.0,32.0719,32.2027,32.0719,32.1945,19800.0
2012-09-21 12:00:00,39.36,39.41,39.29,39.33,12600.0,32.1945,32.2354,32.1373,32.17,12600.0
2012-09-21 12:30:00,39.34,39.41,39.33,39.37,10100.0,32.1782,32.2354,32.17,32.2027,10100.0
2012-09-21 13:00:00,39.37,39.43,39.31,39.31,24800.0,32.2027,32.2518,32.1536,32.1536,24800.0
2012-09-21 13:30:00,39.32,39.32,39.25,39.32,10900.0,32.1618,32.1618,32.1046,32.1618,10900.0
2012-09-21 14:00:00,39.32,39.34,39.11,39.15,27400.0,32.1618,32.1782,31.9901,32.0228,27400.0
2012-09-21 14:30:00,39.16,39.26,39.12,39.26,27100.0,32.031,32.1127,31.9982,32.1127,27100.0
2012-09-21 15:00:00,39.26,39.46,39.25,39.45,57600.0,32.1127,32.2763,32.1046,32.2682,57600.0
2012-09-21 15:30:00,39.45,39.57,39.36,39.36,172800.0,32.2682,32.3663,32.1945,32.1945,172800.0
2012-09-24 09:30:00,39.02,39.34,38.93,39.23,35400.0,31.9164,32.1782,31.8428,32.0882,35400.0
2012-09-24 10:00:00,39.22,39.22,38.82,38.85,27100.0,32.08,32.08,31.7529,31.7774,27100.0
2012-09-24 10:30:00,38.89,38.99,38.81,38.99,46300.0,31.8101,31.8919,31.7447,31.8919,46300.0
2012-09-24 11:00:00,38.98,39.09,38.92,39.02,24800.0,31.8837,31.9737,31.8346,31.9164,24800.0
2012-09-24 11:30:00,39.02,39.02,38.88,38.9,12700.0,31.9164,31.9164,31.8019,31.8183,12700.0
2012-09-24 12:00:00,38.91,38.99,38.87,38.96,10600.0,31.8265,31.8919,31.7937,31.8674,10600.0
2012-09-24 12:30:00,38.97,38.98,38.91,38.95,8500.0,31.8755,31.8837,31.8265,31.8592,8500.0
2012-09-24 13:00:00,38.95,38.98,38.88,38.96,33300.0,31.8592,31.8837,31.8019,31.8674,33300.0
2012-09-24 13:30:00,38.93,38.99,38.89,38.96,12600.0,31.8428,31.8919,31.8101,31.8674,12600.0
2012-09-24 14:00:00,38.96,39.0,38.95,38.99,38700.0,31.8674,31.9001,31.8592,31.8919,38700.0
2012-09-24 14:30:00,39.0,39.0,38.89,38.9,58400.0,31.9001,31.9001,31.8101,31.8183,58400.0
2012-09-24 15:00:00,38.9,38.99,38.86,38.97,55400.0,31.8183,31.8919,31.7856,31.8755,55400.0
2012-09-24 15:30:00,38.98,39.0,38.82,38.82,66300.0,31.8837,31.9001,31.7529,31.7529,66300.0
2012-09-25 09:30:00,38.9,38.9,38.42,38.43,33300.0,31.8183,31.8183,31.4257,31.4339,33300.0
2012-09-25 10:00:00,38.47,38.85,38.47,38.64,58500.0,31.4666,31.7774,31.4666,31.6056,58500.0
2012-09-25 10:30:00,38.66,38.73,38.47,38.49,33500.0,31.622,31.6792,31.4666,31.4829,33500.0
2012-09-25 11:00:00,38.51,38.63,38.45,38.57,24100.0,31.4993,31.5974,31.4502,31.5484,24100.0
2012-09-25 11:30:00,38.57,38.71,38.56,38.66,50600.0,31.5484,31.6629,31.5402,31.622,50600.0
2012-09-25 12:00:00,38.66,38.67,38.43,38.57,18300.0,31.622,31.6302,31.4339,31.5484,18300.0
2012-09-25 12:30:00,38.57,38.6,38.41,38.43,57100.0,31.5484,31.5729,31.4175,31.4339,57100.0
2012-09-25 13:00:00,38.42,38.58,38.4,38.41,56700.0,31.4257,31.5565,31.4093,31.4175,56700.0
2012-09-25 13:30:00,38.41,38.56,38.08,38.13,80300.0,31.4175,31.5402,31.1476,31.1885,80300.0
2012-09-25 14:00:00,38.15,38.29,38.03,38.03,39000.0,31.2048,31.3193,31.1067,31.1067,39000.0
2012-09-25 14:30:00,38.03,38.3,37.99,37.99,41700.0,31.1067,31.3275,31.074,31.074,41700.0
2012-09-25 15:00:00,38.0,38.08,37.82,37.96,84200.0,31.0821,31.1476,30.9349,31.0494,84200.0
2012-09-25 15:30:00,37.97,37.99,37.64,37.75,202100.0,31.0576,31.074,30.7877,30.8776,202100.0
2012-09-26 09:30:00,37.61,37.66,37.17,37.53,20200.0,30.7631,30.804,30.4032,30.6977,20200.0
2012-09-26 10:00:00,37.47,37.48,37.27,37.3,9300.0,30.6486,30.6568,30.485,30.5096,9300.0
2012-09-26 10:30:00,37.28,37.32,37.22,37.3,6600.0,30.4932,30.5259,30.4441,30.5096,6600.0
2012-09-26 11:00:00,37.3,37.54,37.28,37.53,13600.0,30.5096,30.7059,30.4932,30.6977,13600.0
2012-09-26 11:30:00,37.5,37.64,37.38,37.39,19900.0,30.6732,30.7877,30.575,30.5832,19900.0
2012-09-26 12:00:00,37.4,37.71,37.4,37.62,62800.0,30.5914,30.8449,30.5914,30.7713,62800.0
2012-09-26 12:30:00,37.63,37.71,37.48,37.67,47900.0,30.7795,30.8449,30.6568,30.8122,47900.0
2012-09-26 13:00:00,37.67,37.99,37.65,37.99,74600.0,30.8122,31.074,30.7958,31.074,74600.0
2012-09-26 13:30:00,37.98,38.0,37.6,37.61,29600.0,31.0658,31.0821,30.755,30.7631,29600.0
2012-09-26 14:00:00,37.62,37.73,37.55,37.6,29900.0,30.7713,30.8613,30.7141,30.755,29900.0
2012-09-26 14:30:00,37.59,37.59,37.43,37.52,55200.0,30.7468,30.7468,30.6159,30.6895,55200.0
2012-09-26 15:00:00,37.51,37.53,37.3,37.48,70000.0,30.6813,30.6977,30.5096,30.6568,70000.0
2012-09-26 15:30:00,37.46,37.54,37.37,37.44,123300.0,30.6404,30.7059,30.5668,30.6241,123300.0
2012-09-27 09:30:00,37.87,38.08,37.63,37.84,63000.0,30.9758,31.1476,30.7795,30.9513,63000.0
2012-09-27 10:00:00,37.89,37.96,37.54,37.92,43700.0,30.9922,31.0494,30.7059,31.0167,43700.0
2012-09-27 10:30:00,37.92,37.92,37.73,37.8,32100.0,31.0167,31.0167,30.8613,30.9185,32100.0
2012-09-27 11:00:00,37.8,37.85,37.68,37.71,41200.0,30.9185,30.9594,30.8204,30.8449,41200.0
2012-09-27 11:30:00,37.73,37.85,37.64,37.85,26200.0,30.8613,30.9594,30.7877,30.9594,26200.0
2012-09-27 12:00:00,37.85,37.89,37.69,37.87,73900.0,30.9594,30.9922,30.8286,30.9758,73900.0
2012-09-27 12:30:00,37.86,37.98,37.86,37.91,52000.0,30.9676,31.0658,30.9676,31.0085,52000.0
2012-09-27 13:00:00,37.91,37.94,37.86,37.89,27600.0,31.0085,31.0331,30.9676,30.9922,27600.0
2012-09-27 13:30:00,37.9,38.0,37.88,37.94,76000.0,31.0003,31.0821,30.984,31.0331,76000.0
2012-09-27 14:00:00,37.94,37.96,37.88,37.89,54100.0,31.0331,31.0494,30.984,30.9922,54100.0
2012-09-27 14:30:00,37.89,37.9,37.79,37.8,95100.0,30.9922,31.0003,30.9104,30.9185,95100.0
2012-09-27 15:00:00,37.8,37.8,37.61,37.64,57800.0,30.9185,30.9185,30.7631,30.7877,57800.0
2012-09-27 15:30:00,37.65,37.79,37.62,37.75,63600.0,30.7958,30.9104,30.7713,30.8776,63600.0
2012-09-28 09:30:00,37.59,37.64,37.31,37.42,76800.0,30.7468,30.7877,30.5177,30.6077,76800.0
2012-09-28 10:00:00,37.41,37.46,37.3,37.38,65600.0,30.5995,30.6404,30.5096,30.575,65600.0
2012-09-28 10:30:00,37.37,37.48,37.3,37.45,95500.0,30.5668,30.6568,30.5096,30.6323,95500.0
2012-09-28 11:00:00,37.46,37.46,37.34,37.38,17100.0,30.6404,30.6404,30.5423,30.575,17100.0
2012-09-28 11:30:00,37.35,37.5,37.35,37.48,35700.0,30.5505,30.6732,30.5505,30.6568,35700.0
2012-09-28 12:00:00,37.49,37.62,37.45,37.54,63900.0,30.665,30.7713,30.6323,30.7059,63900.0
2012-09-28 12:30:00,37.54,37.65,37.49,37.57,40400.0,30.7059,30.7958,30.665,30.7304,40400.0
2012-09-28 13:00:00,37.59,37.61,37.45,37.53,132700.0,30.7468,30.7631,30.6323,30.6977,132700.0
2012-09-28 13:30:00,37.54,37.61,37.53,37.61,130100.0,30.7059,30.7631,30.6977,30.7631,130100.0
2012-09-28 14:00:00,37.6,37.64,37.54,37.62,124900.0,30.755,30.7877,30.7059,30.7713,124900.0
2012-09-28 14:30:00,37.62,37.62,37.52,37.57,72900.0,30.7713,30.7713,30.6895,30.7304,72900.0
2012-09-28 15:00:00,37.56,37.67,37.54,37.63,91400.0,30.7222,30.8122,30.7059,30.7795,91400.0
2012-09-28 15:30:00,37.64,37.81,37.62,37.79,165200.0,30.7877,30.9267,30.7713,30.9104,165200.0
2012-10-01 09:30:00,38.08,38.59,37.99,38.53,188200.0,31.1476,31.5647,31.074,31.5156,188200.0
2012-10-01 10:00:00,38.56,38.81,38.49,38.53,32500.0,31.5402,31.7447,31.4829,31.5156,32500.0
2012-10-01 10:30:00,38.51,38.73,38.51,38.71,36500.0,31.4993,31.6792,31.4993,31.6629,36500.0
2012-10-01 11:00:00,38.73,38.95,38.71,38.86,41500.0,31.6792,31.8592,31.6629,31.7856,41500.0
2012-10-01 11:30:00,38.87,38.98,38.77,38.85,54900.0,31.7937,31.8837,31.712,31.7774,54900.0
2012-10-01 12:00:00,38.85,38.88,38.74,38.87,29900.0,31.7774,31.8019,31.6874,31.7937,29900.0
2012-10-01 12:30:00,38.89,38.89,38.62,38.76,40600.0,31.8101,31.8101,31.5893,31.7038,40600.0
2012-10-01 13:00:00,38.76,38.78,38.53,38.73,39300.0,31.7038,31.7201,31.5156,31.6792,39300.0
2012-10-01 13:30:00,38.73,38.75,38.54,38.69,29400.0,31.6792,31.6956,31.5238,31.6465,29400.0
2012-10-01 14:00:00,38.69,38.75,38.65,38.71,37300.0,31.6465,31.6956,31.6138,31.6629,37300.0
2012-10-01 14:30:00,38.71,38.72,38.61,38.63,58200.0,31.6629,31.6711,31.5811,31.5974,58200.0
2012-10-01 15:00:00,38.63,38.66,38.44,38.54,64700.0,31.5974,31.622,31.442,31.5238,64700.0
2012-10-01 15:30:00,38.52,38.56,38.35,38.47,171300.0,31.5075,31.5402,31.3684,31.4666,171300.0
2012-10-02 09:30:00,38.79,39.0,38.5,38.59,42300.0,31.7283,31.9001,31.4911,31.5647,42300.0
2012-10-02 10:00:00,38.59,38.59,38.11,38.56,37700.0,31.5647,31.5647,31.1721,31.5402,37700.0
2012-10-02 10:30:00,38.6,38.72,38.6,38.68,46300.0,31.5729,31.6711,31.5729,31.6383,46300.0
2012-10-02 11:00:00,38.68,38.84,38.67,38.7,55800.0,31.6383,31.7692,31.6302,31.6547,55800.0
2012-10-02 11:30:00,38.71,38.93,38.7,38.92,34600.0,31.6629,31.8428,31.6547,31.8346,34600.0
2012-10-02 12:00:00,38.88,38.99,38.82,38.96,38800.0,31.8019,31.8919,31.7529,31.8674,38800.0
2012-10-02 12:30:00,38.96,39.0,38.83,38.98,36100.0,31.8674,31.9001,31.761,31.8837,36100.0
2012-10-02 13:00:00,38.97,39.0,38.97,39.0,47500.0,31.8755,31.9001,31.8755,31.9001,47500.0
2012-10-02 13:30:00,39.0,39.28,39.0,39.24,61100.0,31.9001,32.1291,31.9001,32.0964,61100.0
2012-10-02 14:00:00,39.25,39.26,39.05,39.12,60700.0,32.1046,32.1127,31.941,31.9982,60700.0
2012-10-02 14:30:00,39.11,39.11,38.96,39.05,59500.0,31.9901,31.9901,31.8674,31.941,59500.0
2012-10-02 15:00:00,39.03,39.05,38.93,39.0,59800.0,31.9246,31.941,31.8428,31.9001,59800.0
2012-10-02 15:30:00,38.99,39.24,38.98,39.24,136000.0,31.8919,32.0964,31.8837,32.0964,136000.0
2012-10-03 09:30:00,39.42,39.57,39.17,39.33,107300.0,32.2436,32.3663,32.0391,32.17,107300.0
2012-10-03 10:00:00,39.33,39.46,39.15,39.39,80400.0,32.17,32.2763,32.0228,32.2191,80400.0
2012-10-03 10:30:00,39.39,39.54,39.24,39.38,104500.0,32.2191,32.3418,32.0964,32.2109,104500.0
2012-10-03 11:00:00,39.36,39.62,39.36,39.47,53000.0,32.1945,32.4072,32.1945,32.2845,53000.0
2012-10-03 11:30:00,39.46,39.6,39.44,39.6,37700.0,32.2763,32.3909,32.26,32.3909,37700.0
2012-10-03 12:00:00,39.61,39.62,39.54,39.62,73700.0,32.399,32.4072,32.3418,32.4072,73700.0
2012-10-03 12:30:00,39.63,39.72,39.55,39.64,70200.0,32.4154,32.489,32.35,32.4236,70200.0
2012-10-03 13:00:00,39.6,39.85,39.58,39.71,64100.0,32.3909,32.5953,32.3745,32.4808,64100.0
2012-10-03 13:30:00,39.7,39.89,39.59,39.82,121300.0,32.4726,32.6281,32.3827,32.5708,121300.0
2012-10-03 14:00:00,39.84,39.9,39.75,39.88,129000.0,32.5872,32.6362,32.5135,32.6199,129000.0
2012-10-03 14:30:00,39.86,40.0,39.85,39.97,65300.0,32.6035,32.718,32.5953,32.6935,65300.0
2012-10-03 15:00:00,39.98,40.1,39.85,40.04,122400.0,32.7017,32.7998,32.5953,32.7508,122400.0
2012-10-03 15:30:00,40.04,40.08,39.88,40.03,190900.0,32.7508,32.7835,32.6199,32.7426,190900.0
2012-10-04 09:30:00,40.11,40.77,40.11,40.47,135900.0,32.808,33.3479,32.808,33.1025,135900.0
2012-10-04 10:00:00,40.46,40.99,40.37,40.83,188500.0,33.0943,33.5278,33.0207,33.3969,188500.0
2012-10-04 10:30:00,40.83,41.15,40.83,41.05,90400.0,33.3969,33.6587,33.3969,33.5769,90400.0
2012-10-04 11:00:00,41.06,41.13,40.77,40.9,138300.0,33.5851,33.6423,33.3479,33.4542,138300.0
2012-10-04 11:30:00,40.88,40.92,40.63,40.63,73400.0,33.4378,33.4705,33.2333,33.2333,73400.0
2012-10-04 12:00:00,40.63,40.99,40.49,40.9,119900.0,33.2333,33.5278,33.1188,33.4542,119900.0
2012-10-04 12:30:00,40.91,40.98,40.87,40.9,27900.0,33.4624,33.5196,33.4297,33.4542,27900.0
2012-10-04 13:00:00,40.92,41.09,40.89,41.08,83200.0,33.4705,33.6096,33.446,33.6014,83200.0
2012-10-04 13:30:00,41.06,41.25,40.99,41.25,61100.0,33.5851,33.7405,33.5278,33.7405,61100.0
2012-10-04 14:00:00,41.23,41.25,41.12,41.21,49500.0,33.7241,33.7405,33.6341,33.7078,49500.0
2012-10-04 14:30:00,41.2,41.2,40.99,41.08,48500.0,33.6996,33.6996,33.5278,33.6014,48500.0
2012-10-04 15:00:00,41.08,41.14,40.98,41.06,61600.0,33.6014,33.6505,33.5196,33.5851,61600.0
2012-10-04 15:30:00,41.07,41.1,40.9,41.07,124800.0,33.5932,33.6178,33.4542,33.5932,124800.0
2012-10-05 09:30:00,41.39,41.49,41.18,41.48,55400.0,33.855,33.9368,33.6832,33.9286,55400.0
2012-10-05 10:00:00,41.43,41.5,41.3,41.42,196600.0,33.8877,33.945,33.7814,33.8795,196600.0
2012-10-05 10:30:00,41.43,41.45,41.02,41.05,64200.0,33.8877,33.9041,33.5523,33.5769,64200.0
2012-10-05 11:00:00,41.04,41.04,40.74,40.87,71300.0,33.5687,33.5687,33.3233,33.4297,71300.0
2012-10-05 11:30:00,40.87,41.02,40.85,40.9,40600.0,33.4297,33.5523,33.4133,33.4542,40600.0
2012-10-05 12:00:00,40.91,41.0,40.87,40.93,41200.0,33.4624,33.536,33.4297,33.4787,41200.0
2012-10-05 12:30:00,40.92,41.0,40.91,41.0,21900.0,33.4705,33.536,33.4624,33.536,21900.0
2012-10-05 13:00:00,41.0,41.0,40.88,40.91,36800.0,33.536,33.536,33.4378,33.4624,36800.0
2012-10-05 13:30:00,40.91,40.98,40.84,40.96,25900.0,33.4624,33.5196,33.4051,33.5033,25900.0
2012-10-05 14:00:00,40.96,40.97,40.73,40.76,21400.0,33.5033,33.5114,33.3151,33.3397,21400.0
2012-10-05 14:30:00,40.74,40.82,40.59,40.6,44800.0,33.3233,33.3888,33.2006,33.2088,44800.0
2012-10-05 15:00:00,40.62,40.8,40.52,40.77,62400.0,33.2252,33.3724,33.1434,33.3479,62400.0
2012-10-05 15:30:00,40.77,40.78,40.6,40.73,77600.0,33.3479,33.356,33.2088,33.3151,77600.0
2012-10-08 09:30:00,40.48,40.81,40.31,40.66,26700.0,33.1106,33.3806,32.9716,33.2579,26700.0
2012-10-08 10:00:00,40.59,40.8,40.49,40.55,24600.0,33.2006,33.3724,33.1188,33.1679,24600.0
2012-10-08 10:30:00,40.57,40.96,40.52,40.68,59400.0,33.1843,33.5033,33.1434,33.2742,59400.0
2012-10-08 11:00:00,40.68,40.77,40.65,40.74,34100.0,33.2742,33.3479,33.2497,33.3233,34100.0
2012-10-08 11:30:00,40.74,40.94,40.73,40.92,46000.0,33.3233,33.4869,33.3151,33.4705,46000.0
2012-10-08 12:00:00,40.92,40.92,40.66,40.81,120800.0,33.4705,33.4705,33.2579,33.3806,120800.0
2012-10-08 12:30:00,40.78,40.8,40.71,40.79,16500.0,33.356,33.3724,33.2988,33.3642,16500.0
2012-10-08 13:00:00,40.76,40.82,40.71,40.79,17100.0,33.3397,33.3888,33.2988,33.3642,17100.0
2012-10-08 13:30:00,40.8,40.85,40.71,40.75,16700.0,33.3724,33.4133,33.2988,33.3315,16700.0
2012-10-08 14:00:00,40.75,40.79,40.73,40.78,47200.0,33.3315,33.3642,33.3151,33.356,47200.0
2012-10-08 14:30:00,40.78,40.79,40.71,40.75,22500.0,33.356,33.3642,33.2988,33.3315,22500.0
2012-10-08 15:00:00,40.76,40.81,40.72,40.73,51700.0,33.3397,33.3806,33.307,33.3151,51700.0
2012-10-08 15:30:00,40.7,40.8,40.7,40.77,70700.0,33.2906,33.3724,33.2906,33.3479,70700.0
2012-10-09 09:30:00,40.85,40.91,40.35,40.35,37500.0,33.4133,33.4624,33.0043,33.0043,37500.0
2012-10-09 10:00:00,40.38,40.61,40.38,40.49,36300.0,33.0289,33.217,33.0289,33.1188,36300.0
2012-10-09 10:30:00,40.5,40.56,39.94,40.04,23600.0,33.127,33.1761,32.669,32.7508,23600.0
2012-10-09 11:00:00,40.01,40.2,39.93,40.02,26300.0,32.7262,32.8816,32.6608,32.7344,26300.0
2012-10-09 11:30:00,40.02,40.15,39.8,39.82,20600.0,32.7344,32.8407,32.5544,32.5708,20600.0
2012-10-09 12:00:00,39.84,40.0,39.83,39.86,30200.0,32.5872,32.718,32.579,32.6035,30200.0
2012-10-09 12:30:00,39.85,39.92,39.81,39.84,37200.0,32.5953,32.6526,32.5626,32.5872,37200.0
2012-10-09 13:00:00,39.82,40.06,39.81,40.01,19600.0,32.5708,32.7671,32.5626,32.7262,19600.0
2012-10-09 13:30:00,40.01,40.03,39.93,39.96,30500.0,32.7262,32.7426,32.6608,32.6853,30500.0
2012-10-09 14:00:00,39.93,40.11,39.91,40.01,21800.0,32.6608,32.808,32.6444,32.7262,21800.0
2012-10-09 14:30:00,40.0,40.15,39.91,40.12,42100.0,32.718,32.8407,32.6444,32.8162,42100.0
2012-10-09 15:00:00,40.12,40.17,40.07,40.11,45700.0,32.8162,32.8571,32.7753,32.808,45700.0
2012-10-09 15:30:00,40.11,40.19,40.06,40.13,79100.0,32.808,32.8734,32.7671,32.8244,79100.0
2012-10-10 09:30:00,40.2,40.29,39.48,40.22,57300.0,32.8816,32.9552,32.2927,32.898,57300.0
2012-10-10 10:00:00,40.17,40.27,40.1,40.27,33800.0,32.8571,32.9389,32.7998,32.9389,33800.0
2012-10-10 10:30:00,40.3,40.32,39.86,40.04,50500.0,32.9634,32.9798,32.6035,32.7508,50500.0
2012-10-10 11:00:00,40.05,40.05,39.86,39.96,25400.0,32.7589,32.7589,32.6035,32.6853,25400.0
2012-10-10 11:30:00,39.96,40.11,39.86,39.95,28300.0,32.6853,32.808,32.6035,32.6771,28300.0
2012-10-10 12:00:00,39.96,40.08,39.93,39.99,28100.0,32.6853,32.7835,32.6608,32.7099,28100.0
2012-10-10 12:30:00,40.0,40.02,39.88,39.92,18700.0,32.718,32.7344,32.6199,32.6526,18700.0
2012-10-10 13:00:00,39.92,40.0,39.76,39.9,25600.0,32.6526,32.718,32.5217,32.6362,25600.0
2012-10-10 13:30:00,39.86,39.94,39.78,39.89,25300.0,32.6035,32.669,32.5381,32.6281,25300.0
2012-10-10 14:00:00,39.93,39.97,39.85,39.93,34400.0,32.6608,32.6935,32.5953,32.6608,34400.0
2012-10-10 14:30:00,39.92,39.97,39.86,39.91,34100.0,32.6526,32.6935,32.6035,32.6444,34100.0
2012-10-10 15:00:00,39.9,39.97,39.82,39.84,41500.0,32.6362,32.6935,32.5708,32.5872,41500.0
2012-10-10 15:30:00,39.82,39.9,39.8,39.88,74700.0,32.5708,32.6362,32.5544,32.6199,74700.0
2012-10-11 09:30:00,40.06,40.2,39.85,40.09,46000.0,32.7671,32.8816,32.5953,32.7916,46000.0
2012-10-11 10:00:00,40.12,40.21,39.84,40.15,49700.0,32.8162,32.8898,32.5872,32.8407,49700.0
2012-10-11 10:30:00,40.14,40.17,39.93,39.93,69200.0,32.8325,32.8571,32.6608,32.6608,69200.0
2012-10-11 11:00:00,39.92,39.95,39.7,39.9,42600.0,32.6526,32.6771,32.4726,32.6362,42600.0
2012-10-11 11:30:00,39.9,39.91,39.61,39.78,54300.0,32.6362,32.6444,32.399,32.5381,54300.0
2012-10-11 12:00:00,39.83,39.92,39.79,39.82,7300.0,32.579,32.6526,32.5463,32.5708,7300.0
2012-10-11 12:30:00,39.84,39.97,39.84,39.91,11500.0,32.5872,32.6935,32.5872,32.6444,11500.0
2012-10-11 13:00:00,39.88,39.97,39.75,39.75,12600.0,32.6199,32.6935,32.5135,32.5135,12600.0
2012-10-11 13:30:00,39.75,39.75,39.5,39.55,33500.0,32.5135,32.5135,32.3091,32.35,33500.0
2012-10-11 14:00:00,39.53,39.7,39.52,39.67,21000.0,32.3336,32.4726,32.3254,32.4481,21000.0
2012-10-11 14:30:00,39.7,39.8,39.55,39.72,31400.0,32.4726,32.5544,32.35,32.489,31400.0
2012-10-11 15:00:00,39.74,39.78,39.64,39.69,70800.0,32.5054,32.5381,32.4236,32.4645,70800.0
2012-10-11 15:30:00,39.69,39.91,39.67,39.75,93300.0,32.4645,32.6444,32.4481,32.5135,93300.0
2012-10-12 09:30:00,39.51,40.19,39.51,39.95,30700.0,32.3172,32.8734,32.3172,32.6771,30700.0
2012-10-12 10:00:00,39.95,39.95,39.68,39.68,30600.0,32.6771,32.6771,32.4563,32.4563,30600.0
2012-10-12 10:30:00,39.71,39.91,39.69,39.89,23200.0,32.4808,32.6444,32.4645,32.6281,23200.0
2012-10-12 11:00:00,39.85,39.91,39.54,39.54,24100.0,32.5953,32.6444,32.3418,32.3418,24100.0
2012-10-12 11:30:00,39.54,39.71,39.48,39.64,25900.0,32.3418,32.4808,32.2927,32.4236,25900.0
2012-10-12 12:00:00,39.65,39.65,39.43,39.49,26000.0,32.4318,32.4318,32.2518,32.3009,26000.0
2012-10-12 12:30:00,39.49,39.55,39.44,39.55,18200.0,32.3009,32.35,32.26,32.35,18200.0
2012-10-12 13:00:00,39.57,39.64,39.53,39.64,27200.0,32.3663,32.4236,32.3336,32.4236,27200.0
2012-10-12 13:30:00,39.64,39.67,39.57,39.65,24100.0,32.4236,32.4481,32.3663,32.4318,24100.0
2012-10-12 14:00:00,39.63,39.69,39.58,39.67,35500.0,32.4154,32.4645,32.3745,32.4481,35500.0
2012-10-12 14:30:00,39.66,39.7,39.61,39.7,29500.0,32.4399,32.4726,32.399,32.4726,29500.0
2012-10-12 15:00:00,39.7,39.74,39.62,39.68,43400.0,32.4726,32.5054,32.4072,32.4563,43400.0
2012-10-12 15:30:00,39.68,39.73,39.6,39.73,109400.0,32.4563,32.4972,32.3909,32.4972,109400.0
2012-10-15 09:30:00,39.82,39.99,39.69,39.82,21500.0,32.5708,32.7099,32.4645,32.5708,21500.0
2012-10-15 10:00:00,39.8,39.93,39.69,39.69,26300.0,32.5544,32.6608,32.4645,32.4645,26300.0
2012-10-15 10:30:00,39.7,39.84,39.7,39.84,33300.0,32.4726,32.5872,32.4726,32.5872,33300.0
2012-10-15 11:00:00,39.82,40.08,39.79,40.05,27400.0,32.5708,32.7835,32.5463,32.7589,27400.0
2012-10-15 11:30:00,40.06,40.1,39.79,39.79,17100.0,32.7671,32.7998,32.5463,32.5463,17100.0
2012-10-15 12:00:00,39.79,39.99,39.74,39.99,18900.0,32.5463,32.7099,32.5054,32.7099,18900.0
2012-10-15 12:30:00,39.98,40.19,39.91,40.08,30400.0,32.7017,32.8734,32.6444,32.7835,30400.0
2012-10-15 13:00:00,40.1,40.11,40.02,40.05,9400.0,32.7998,32.808,32.7344,32.7589,9400.0
2012-10-15 13:30:00,40.02,40.06,39.92,39.99,11800.0,32.7344,32.7671,32.6526,32.7099,11800.0
2012-10-15 14:00:00,40.01,40.01,39.89,39.91,6700.0,32.7262,32.7262,32.6281,32.6444,6700.0
2012-10-15 14:30:00,39.94,39.94,39.77,39.9,22400.0,32.669,32.669,32.5299,32.6362,22400.0
2012-10-15 15:00:00,39.9,40.01,39.89,39.95,24700.0,32.6362,32.7262,32.6281,32.6771,24700.0
2012-10-15 15:30:00,39.96,40.07,39.93,40.05,73300.0,32.6853,32.7753,32.6608,32.7589,73300.0
2012-10-16 09:30:00,40.15,40.36,40.07,40.28,30700.0,32.8407,33.0125,32.7753,32.9471,30700.0
2012-10-16 10:00:00,40.31,40.35,40.19,40.23,19100.0,32.9716,33.0043,32.8734,32.9062,19100.0
2012-10-16 10:30:00,40.25,40.43,40.25,40.41,21400.0,32.9225,33.0698,32.9225,33.0534,21400.0
2012-10-16 11:00:00,40.43,40.6,40.37,40.52,19800.0,33.0698,33.2088,33.0207,33.1434,19800.0
2012-10-16 11:30:00,40.54,40.54,40.46,40.48,13700.0,33.1597,33.1597,33.0943,33.1106,13700.0
2012-10-16 12:00:00,40.5,40.61,40.47,40.5,17300.0,33.127,33.217,33.1025,33.127,17300.0
2012-10-16 12:30:00,40.5,40.51,40.38,40.38,15000.0,33.127,33.1352,33.0289,33.0289,15000.0
2012-10-16 13:00:00,40.4,40.43,40.35,40.37,13900.0,33.0452,33.0698,33.0043,33.0207,13900.0
2012-10-16 13:30:00,40.37,40.48,40.35,40.48,35300.0,33.0207,33.1106,33.0043,33.1106,35300.0
2012-10-16 14:00:00,40.48,40.48,40.33,40.37,26300.0,33.1106,33.1106,32.988,33.0207,26300.0
2012-10-16 14:30:00,40.37,40.42,40.31,40.37,33600.0,33.0207,33.0616,32.9716,33.0207,33600.0
2012-10-16 15:00:00,40.36,40.44,40.31,40.44,39200.0,33.0125,33.0779,32.9716,33.0779,39200.0
2012-10-16 15:30:00,40.43,40.55,40.39,40.54,184700.0,33.0698,33.1679,33.037,33.1597,184700.0
2012-10-17 09:30:00,40.48,40.51,40.21,40.49,30700.0,33.1106,33.1352,32.8898,33.1188,30700.0
2012-10-17 10:00:00,40.44,40.48,40.34,40.42,18100.0,33.0779,33.1106,32.9961,33.0616,18100.0
2012-10-17 10:30:00,40.42,40.57,40.42,40.5,19100.0,33.0616,33.1843,33.0616,33.127,19100.0
2012-10-17 11:00:00,40.46,40.54,40.42,40.51,9400.0,33.0943,33.1597,33.0616,33.1352,9400.0
2012-10-17 11:30:00,40.51,40.56,40.48,40.5,10800.0,33.1352,33.1761,33.1106,33.127,10800.0
2012-10-17 12:00:00,40.52,40.67,40.5,40.63,21900.0,33.1434,33.2661,33.127,33.2333,21900.0
2012-10-17 12:30:00,40.65,40.87,40.63,40.86,20000.0,33.2497,33.4297,33.2333,33.4215,20000.0
2012-10-17 13:00:00,40.87,41.0,40.87,40.97,51400.0,33.4297,33.536,33.4297,33.5114,51400.0
2012-10-17 13:30:00,40.97,40.98,40.67,40.67,29800.0,33.5114,33.5196,33.2661,33.2661,29800.0
2012-10-17 14:00:00,40.66,41.03,40.66,41.0,35600.0,33.2579,33.5605,33.2579,33.536,35600.0
2012-10-17 14:30:00,41.0,41.04,40.85,40.93,32200.0,33.536,33.5687,33.4133,33.4787,32200.0
2012-10-17 15:00:00,40.93,41.01,40.89,40.95,35100.0,33.4787,33.5442,33.446,33.4951,35100.0
2012-10-17 15:30:00,40.96,41.24,40.95,41.11,105300.0,33.5033,33.7323,33.4951,33.626,105300.0
2012-10-18 09:30:00,41.06,41.25,40.93,41.2,15700.0,33.5851,33.7405,33.4787,33.6996,15700.0
2012-10-18 10:00:00,41.21,41.29,41.19,41.21,29900.0,33.7078,33.7732,33.6914,33.7078,29900.0
2012-10-18 10:30:00,41.2,41.32,41.1,41.23,14900.0,33.6996,33.7977,33.6178,33.7241,14900.0
2012-10-18 11:00:00,41.22,41.37,41.22,41.32,7300.0,33.7159,33.8386,33.7159,33.7977,7300.0
2012-10-18 11:30:00,41.33,41.54,41.29,41.5,13500.0,33.8059,33.9777,33.7732,33.945,13500.0
2012-10-18 12:00:00,41.53,41.54,41.46,41.47,7600.0,33.9695,33.9777,33.9122,33.9204,7600.0
2012-10-18 12:30:00,41.49,41.63,41.39,41.44,61000.0,33.9368,34.0513,33.855,33.8959,61000.0
2012-10-18 13:00:00,41.48,41.73,41.34,41.72,29800.0,33.9286,34.1331,33.8141,34.1249,29800.0
2012-10-18 13:30:00,41.72,41.8,41.58,41.63,48100.0,34.1249,34.1903,34.0104,34.0513,48100.0
2012-10-18 14:00:00,41.61,41.86,41.6,41.6,34400.0,34.0349,34.2394,34.0268,34.0268,34400.0
2012-10-18 14:30:00,41.6,41.77,41.58,41.75,143500.0,34.0268,34.1658,34.0104,34.1494,143500.0
2012-10-18 15:00:00,41.73,41.74,41.57,41.64,100600.0,34.1331,34.1413,34.0022,34.0595,100600.0
2012-10-18 15:30:00,41.64,41.86,41.64,41.72,150400.0,34.0595,34.2394,34.0595,34.1249,150400.0
2012-10-19 09:30:00,41.64,41.64,41.26,41.37,19300.0,34.0595,34.0595,33.7487,33.8386,19300.0
2012-10-19 10:00:00,41.41,41.46,41.25,41.39,16500.0,33.8713,33.9122,33.7405,33.855,16500.0
2012-10-19 10:30:00,41.36,41.37,41.12,41.13,13400.0,33.8304,33.8386,33.6341,33.6423,13400.0
2012-10-19 11:00:00,41.13,41.16,40.89,41.06,87500.0,33.6423,33.6669,33.446,33.5851,87500.0
2012-10-19 11:30:00,41.05,41.11,40.94,41.0,19700.0,33.5769,33.626,33.4869,33.536,19700.0
2012-10-19 12:00:00,41.0,41.11,40.87,40.92,56800.0,33.536,33.626,33.4297,33.4705,56800.0
2012-10-19 12:30:00,40.9,40.98,40.84,40.87,9900.0,33.4542,33.5196,33.4051,33.4297,9900.0
2012-10-19 13:00:00,40.84,41.02,40.84,40.92,5600.0,33.4051,33.5523,33.4051,33.4705,5600.0
2012-10-19 13:30:00,40.89,40.98,40.74,40.95,31800.0,33.446,33.5196,33.3233,33.4951,31800.0
2012-10-19 14:00:00,40.98,41.1,40.95,41.02,61700.0,33.5196,33.6178,33.4951,33.5523,61700.0
2012-10-19 14:30:00,41.01,41.07,40.88,41.02,86100.0,33.5442,33.5932,33.4378,33.5523,86100.0
2012-10-19 15:00:00,41.04,41.22,40.92,41.12,57100.0,33.5687,33.7159,33.4705,33.6341,57100.0
2012-10-19 15:30:00,41.11,41.49,41.09,41.39,176600.0,33.626,33.9368,33.6096,33.855,176600.0
2012-10-22 09:30:00,41.0,41.6,41.0,41.6,42300.0,33.536,34.0268,33.536,34.0268,42300.0
2012-10-22 10:00:00,41.6,41.69,41.41,41.47,65300.0,34.0268,34.1004,33.8713,33.9204,65300.0
2012-10-22 10:30:00,41.47,41.51,41.23,41.44,30200.0,33.9204,33.9531,33.7241,33.8959,30200.0
2012-10-22 11:00:00,41.44,41.45,41.29,41.4,58100.0,33.8959,33.9041,33.7732,33.8632,58100.0
2012-10-22 11:30:00,41.39,41.39,41.26,41.3,47700.0,33.855,33.855,33.7487,33.7814,47700.0
2012-10-22 12:00:00,41.28,41.37,41.24,41.3,25200.0,33.765,33.8386,33.7323,33.7814,25200.0
2012-10-22 12:30:00,41.31,41.32,41.24,41.28,17200.0,33.7895,33.7977,33.7323,33.765,17200.0
2012-10-22 13:00:00,41.28,41.29,41.12,41.12,50700.0,33.765,33.7732,33.6341,33.6341,50700.0
2012-10-22 13:30:00,41.12,41.24,40.99,41.24,35800.0,33.6341,33.7323,33.5278,33.7323,35800.0
2012-10-22 14:00:00,41.25,41.39,41.13,41.36,133600.0,33.7405,33.855,33.6423,33.8304,133600.0
2012-10-22 14:30:00,41.38,41.48,41.32,41.45,80200.0,33.8468,33.9286,33.7977,33.9041,80200.0
2012-10-22 15:00:00,41.45,41.74,41.36,41.71,90000.0,33.9041,34.1413,33.8304,34.1167,90000.0
2012-10-22 15:30:00,41.72,41.87,41.53,41.86,193100.0,34.1249,34.2476,33.9695,34.2394,193100.0
2012-10-23 09:30:00,40.86,40.86,39.95,40.17,228700.0,33.4215,33.4215,32.6771,32.8571,228700.0
2012-10-23 10:00:00,40.16,40.89,40.08,40.68,201400.0,32.8489,33.446,32.7835,33.2742,201400.0
2012-10-23 10:30:00,40.73,40.83,40.5,40.8,57100.0,33.3151,33.3969,33.127,33.3724,57100.0
2012-10-23 11:00:00,40.81,40.86,40.71,40.75,31100.0,33.3806,33.4215,33.2988,33.3315,31100.0
2012-10-23 11:30:00,40.75,40.75,40.45,40.5,75300.0,33.3315,33.3315,33.0861,33.127,75300.0
2012-10-23 12:00:00,40.5,40.58,40.31,40.38,36100.0,33.127,33.1924,32.9716,33.0289,36100.0
2012-10-23 12:30:00,40.38,40.57,40.38,40.49,57900.0,33.0289,33.1843,33.0289,33.1188,57900.0
2012-10-23 13:00:00,40.5,40.84,40.49,40.68,58300.0,33.127,33.4051,33.1188,33.2742,58300.0
2012-10-23 13:30:00,40.64,40.81,40.62,40.75,46000.0,33.2415,33.3806,33.2252,33.3315,46000.0
2012-10-23 14:00:00,40.75,40.85,40.64,40.8,50900.0,33.3315,33.4133,33.2415,33.3724,50900.0
2012-10-23 14:30:00,40.8,41.01,40.71,40.93,56000.0,33.3724,33.5442,33.2988,33.4787,56000.0
2012-10-23 15:00:00,40.93,41.06,40.89,40.94,94900.0,33.4787,33.5851,33.446,33.4869,94900.0
2012-10-23 15:30:00,40.93,41.01,40.84,40.98,298300.0,33.4787,33.5442,33.4051,33.5196,298300.0
2012-10-24 09:30:00,41.17,41.17,40.51,40.63,65600.0,33.675,33.675,33.1352,33.2333,65600.0
2012-10-24 10:00:00,40.65,40.82,40.49,40.74,21900.0,33.2497,33.3888,33.1188,33.3233,21900.0
2012-10-24 10:30:00,40.73,40.83,40.65,40.66,29700.0,33.3151,33.3969,33.2497,33.2579,29700.0
2012-10-24 11:00:00,40.68,40.7,40.47,40.48,40000.0,33.2742,33.2906,33.1025,33.1106,40000.0
2012-10-24 11:30:00,40.49,40.49,40.38,40.39,66700.0,33.1188,33.1188,33.0289,33.037,66700.0
2012-10-24 12:00:00,40.39,40.58,40.29,40.57,81200.0,33.037,33.1924,32.9552,33.1843,81200.0
2012-10-24 12:30:00,40.58,40.8,40.54,40.67,35500.0,33.1924,33.3724,33.1597,33.2661,35500.0
2012-10-24 13:00:00,40.66,40.77,40.65,40.71,21000.0,33.2579,33.3479,33.2497,33.2988,21000.0
2012-10-24 13:30:00,40.76,40.8,40.64,40.67,26400.0,33.3397,33.3724,33.2415,33.2661,26400.0
2012-10-24 14:00:00,40.67,40.89,40.65,40.74,37400.0,33.2661,33.446,33.2497,33.3233,37400.0
2012-10-24 14:30:00,40.76,40.77,40.59,40.62,44500.0,33.3397,33.3479,33.2006,33.2252,44500.0
2012-10-24 15:00:00,40.59,40.63,40.47,40.59,65700.0,33.2006,33.2333,33.1025,33.2006,65700.0
2012-10-24 15:30:00,40.61,40.63,40.46,40.51,80300.0,33.217,33.2333,33.0943,33.1352,80300.0
2012-10-25 09:30:00,41.02,41.3,40.94,41.2,134000.0,33.5523,33.7814,33.4869,33.6996,134000.0
2012-10-25 10:00:00,41.17,41.35,41.06,41.21,83800.0,33.675,33.8223,33.5851,33.7078,83800.0
2012-10-25 10:30:00,41.22,41.28,41.11,41.26,116700.0,33.7159,33.765,33.626,33.7487,116700.0
2012-10-25 11:00:00,41.27,41.4,41.11,41.12,136100.0,33.7568,33.8632,33.626,33.6341,136100.0
2012-10-25 11:30:00,41.17,41.25,41.05,41.19,131700.0,33.675,33.7405,33.5769,33.6914,131700.0
2012-10-25 12:00:00,41.19,41.22,41.1,41.1,27100.0,33.6914,33.7159,33.6178,33.6178,27100.0
2012-10-25 12:30:00,41.1,41.15,40.9,41.11,45500.0,33.6178,33.6587,33.4542,33.626,45500.0
2012-10-25 13:00:00,41.07,41.11,40.92,41.03,56000.0,33.5932,33.626,33.4705,33.5605,56000.0
2012-10-25 13:30:00,41.01,41.07,40.84,41.06,23100.0,33.5442,33.5932,33.4051,33.5851,23100.0
2012-10-25 14:00:00,41.05,41.07,40.74,40.83,49900.0,33.5769,33.5932,33.3233,33.3969,49900.0
2012-10-25 14:30:00,40.88,40.94,40.65,40.85,67400.0,33.4378,33.4869,33.2497,33.4133,67400.0
2012-10-25 15:00:00,40.86,41.03,40.85,40.98,75400.0,33.4215,33.5605,33.4133,33.5196,75400.0
2012-10-25 15:30:00,41.0,41.04,40.88,40.95,186200.0,33.536,33.5687,33.4378,33.4951,186200.0
2012-10-26 09:30:00,42.0,43.7,41.21,42.22,328100.0,34.3539,35.7445,33.7078,34.5339,328100.0
2012-10-26 10:00:00,42.2,42.23,41.44,41.55,217300.0,34.5175,34.5421,33.8959,33.9859,217300.0
2012-10-26 10:30:00,41.55,42.48,41.25,42.25,217000.0,33.9859,34.7466,33.7405,34.5584,217000.0
2012-10-26 11:00:00,42.21,42.25,41.84,41.95,58100.0,34.5257,34.5584,34.2231,34.313,58100.0
2012-10-26 11:30:00,41.98,42.06,41.61,41.89,141100.0,34.3376,34.403,34.0349,34.264,141100.0
2012-10-26 12:00:00,41.91,41.94,41.61,41.79,54400.0,34.2803,34.3049,34.0349,34.1822,54400.0
2012-10-26 12:30:00,41.85,42.23,41.79,41.85,71700.0,34.2312,34.5421,34.1822,34.2312,71700.0
2012-10-26 13:00:00,41.86,41.87,41.48,41.59,47900.0,34.2394,34.2476,33.9286,34.0186,47900.0
2012-10-26 13:30:00,41.59,41.92,41.58,41.69,49800.0,34.0186,34.2885,34.0104,34.1004,49800.0
2012-10-26 14:00:00,41.67,41.83,41.54,41.75,38900.0,34.084,34.2149,33.9777,34.1494,38900.0
2012-10-26 14:30:00,41.72,41.81,41.46,41.77,48300.0,34.1249,34.1985,33.9122,34.1658,48300.0
2012-10-26 15:00:00,41.75,41.88,41.63,41.67,73000.0,34.1494,34.2558,34.0513,34.084,73000.0
2012-10-26 15:30:00,41.67,41.85,41.51,41.83,224900.0,34.084,34.2312,33.9531,34.2149,224900.0
2012-10-31 09:30:00,41.82,42.92,41.54,42.27,138800.0,34.2067,35.1064,33.9777,34.5748,138800.0
2012-10-31 10:00:00,42.28,42.53,42.24,42.41,91100.0,34.583,34.7874,34.5502,34.6893,91100.0
2012-10-31 10:30:00,42.41,42.53,42.36,42.39,83900.0,34.6893,34.7874,34.6484,34.6729,83900.0
2012-10-31 11:00:00,42.39,42.82,42.3,42.32,88200.0,34.6729,35.0247,34.5993,34.6157,88200.0
2012-10-31 11:30:00,42.34,42.64,42.33,42.62,38700.0,34.632,34.8774,34.6239,34.8611,38700.0
2012-10-31 12:00:00,42.63,42.87,42.5,42.65,57600.0,34.8692,35.0656,34.7629,34.8856,57600.0
2012-10-31 12:30:00,42.62,42.77,42.44,42.67,37900.0,34.8611,34.9838,34.7138,34.902,37900.0
2012-10-31 13:00:00,42.71,42.71,42.51,42.66,47500.0,34.9347,34.9347,34.7711,34.8938,47500.0
2012-10-31 13:30:00,42.67,42.76,42.39,42.41,35700.0,34.902,34.9756,34.6729,34.6893,35700.0
2012-10-31 14:00:00,42.41,42.59,42.31,42.46,74600.0,34.6893,34.8365,34.6075,34.7302,74600.0
2012-10-31 14:30:00,42.47,42.6,42.38,42.53,50400.0,34.7384,34.8447,34.6648,34.7874,50400.0
2012-10-31 15:00:00,42.51,42.7,42.45,42.5,119100.0,34.7711,34.9265,34.722,34.7629,119100.0
2012-10-31 15:30:00,42.49,42.72,42.38,42.58,191600.0,34.7547,34.9429,34.6648,34.8283,191600.0
2012-11-01 09:30:00,42.49,42.83,42.35,42.64,82100.0,34.7547,35.0328,34.6402,34.8774,82100.0
2012-11-01 10:00:00,42.65,42.7,42.43,42.49,93100.0,34.8856,34.9265,34.7057,34.7547,93100.0
2012-11-01 10:30:00,42.49,42.91,42.49,42.81,123700.0,34.7547,35.0983,34.7547,35.0165,123700.0
2012-11-01 11:00:00,42.82,43.03,42.82,43.01,42400.0,35.0247,35.1964,35.0247,35.1801,42400.0
2012-11-01 11:30:00,43.01,43.07,42.98,43.0,69400.0,35.1801,35.2291,35.1555,35.1719,69400.0
2012-11-01 12:00:00,43.0,43.03,42.91,42.95,54100.0,35.1719,35.1964,35.0983,35.131,54100.0
2012-11-01 12:30:00,42.95,43.0,42.86,42.89,52900.0,35.131,35.1719,35.0574,35.0819,52900.0
2012-11-01 13:00:00,42.9,42.93,42.71,42.78,68500.0,35.0901,35.1146,34.9347,34.9919,68500.0
2012-11-01 13:30:00,42.79,42.92,42.69,42.73,64800.0,35.0001,35.1064,34.9183,34.951,64800.0
2012-11-01 14:00:00,42.72,42.79,42.72,42.77,50800.0,34.9429,35.0001,34.9429,34.9838,50800.0
2012-11-01 14:30:00,42.78,42.9,42.74,42.88,56300.0,34.9919,35.0901,34.9592,35.0737,56300.0
2012-11-01 15:00:00,42.88,42.9,42.73,42.82,140400.0,35.0737,35.0901,34.951,35.0247,140400.0
2012-11-01 15:30:00,42.8,43.05,42.77,43.01,257000.0,35.0083,35.2128,34.9838,35.1801,257000.0
2012-11-02 09:30:00,43.42,43.42,42.91,42.96,79800.0,35.5154,35.5154,35.0983,35.1392,79800.0
2012-11-02 10:00:00,42.99,43.02,42.83,42.9,39500.0,35.1637,35.1882,35.0328,35.0901,39500.0
2012-11-02 10:30:00,42.93,43.02,42.82,42.86,32100.0,35.1146,35.1882,35.0247,35.0574,32100.0
2012-11-02 11:00:00,42.86,42.92,42.67,42.8,39000.0,35.0574,35.1064,34.902,35.0083,39000.0
2012-11-02 11:30:00,42.8,43.0,42.78,42.93,27200.0,35.0083,35.1719,34.9919,35.1146,27200.0
2012-11-02 12:00:00,42.95,42.96,42.83,42.85,25600.0,35.131,35.1392,35.0328,35.0492,25600.0
2012-11-02 12:30:00,42.85,42.9,42.77,42.86,66900.0,35.0492,35.0901,34.9838,35.0574,66900.0
2012-11-02 13:00:00,42.85,42.89,42.84,42.88,50300.0,35.0492,35.0819,35.041,35.0737,50300.0
2012-11-02 13:30:00,42.9,43.02,42.89,42.97,45300.0,35.0901,35.1882,35.0819,35.1473,45300.0
2012-11-02 14:00:00,42.93,43.0,42.9,42.99,45200.0,35.1146,35.1719,35.0901,35.1637,45200.0
2012-11-02 14:30:00,42.98,43.0,42.84,42.93,91800.0,35.1555,35.1719,35.041,35.1146,91800.0
2012-11-02 15:00:00,42.93,43.02,42.89,42.99,137400.0,35.1146,35.1882,35.0819,35.1637,137400.0
2012-11-02 15:30:00,43.0,43.0,42.81,42.87,120500.0,35.1719,35.1719,35.0165,35.0656,120500.0
2012-11-05 09:30:00,42.81,43.27,42.63,43.06,46500.0,35.0165,35.3927,34.8692,35.221,46500.0
2012-11-05 10:00:00,43.06,43.07,42.83,42.83,44500.0,35.221,35.2291,35.0328,35.0328,44500.0
2012-11-05 10:30:00,42.86,43.05,42.84,42.95,54700.0,35.0574,35.2128,35.041,35.131,54700.0
2012-11-05 11:00:00,42.97,43.02,42.81,42.86,33400.0,35.1473,35.1882,35.0165,35.0574,33400.0
2012-11-05 11:30:00,42.87,42.89,42.67,42.73,69900.0,35.0656,35.0819,34.902,34.951,69900.0
2012-11-05 12:00:00,42.73,42.73,42.58,42.61,30600.0,34.951,34.951,34.8283,34.8529,30600.0
2012-11-05 12:30:00,42.61,42.79,42.57,42.68,21300.0,34.8529,35.0001,34.8202,34.9101,21300.0
2012-11-05 13:00:00,42.68,42.87,42.68,42.87,15500.0,34.9101,35.0656,34.9101,35.0656,15500.0
2012-11-05 13:30:00,42.86,42.88,42.73,42.8,37000.0,35.0574,35.0737,34.951,35.0083,37000.0
2012-11-05 14:00:00,42.78,42.84,42.75,42.77,72700.0,34.9919,35.041,34.9674,34.9838,72700.0
2012-11-05 14:30:00,42.77,42.91,42.76,42.82,69800.0,34.9838,35.0983,34.9756,35.0247,69800.0
2012-11-05 15:00:00,42.83,42.85,42.73,42.82,51800.0,35.0328,35.0492,34.951,35.0247,51800.0
2012-11-05 15:30:00,42.83,42.95,42.78,42.93,106900.0,35.0328,35.131,34.9919,35.1146,106900.0
2012-11-06 09:30:00,42.51,43.28,42.51,43.27,41400.0,34.7711,35.4009,34.7711,35.3927,41400.0
2012-11-06 10:00:00,43.27,43.35,43.22,43.35,63800.0,35.3927,35.4582,35.3518,35.4582,63800.0
2012-11-06 10:30:00,43.35,43.49,43.29,43.31,83400.0,35.4582,35.5727,35.4091,35.4255,83400.0
2012-11-06 11:00:00,43.31,43.44,43.3,43.38,56800.0,35.4255,35.5318,35.4173,35.4827,56800.0
2012-11-06 11:30:00,43.35,43.46,43.32,43.38,107700.0,35.4582,35.5481,35.4336,35.4827,107700.0
2012-11-06 12:00:00,43.37,43.57,43.34,43.44,162500.0,35.4745,35.6381,35.45,35.5318,162500.0
2012-11-06 12:30:00,43.46,43.48,43.23,43.23,23100.0,35.5481,35.5645,35.36,35.36,23100.0
2012-11-06 13:00:00,43.26,43.32,43.2,43.29,29100.0,35.3846,35.4336,35.3355,35.4091,29100.0
2012-11-06 13:30:00,43.28,43.36,43.26,43.28,46900.0,35.4009,35.4663,35.3846,35.4009,46900.0
2012-11-06 14:00:00,43.29,43.34,43.19,43.26,36700.0,35.4091,35.45,35.3273,35.3846,36700.0
2012-11-06 14:30:00,43.26,43.31,43.06,43.07,67000.0,35.3846,35.4255,35.221,35.2291,67000.0
2012-11-06 15:00:00,43.1,43.12,42.96,43.09,133700.0,35.2537,35.27,35.1392,35.2455,133700.0
2012-11-06 15:30:00,43.09,43.32,43.06,43.28,144200.0,35.2455,35.4336,35.221,35.4009,144200.0
2012-11-07 09:30:00,42.6,42.95,42.17,42.83,49200.0,34.8447,35.131,34.493,35.0328,49200.0
2012-11-07 10:00:00,42.83,42.89,42.59,42.7,27100.0,35.0328,35.0819,34.8365,34.9265,27100.0
2012-11-07 10:30:00,42.73,42.76,42.55,42.62,52300.0,34.951,34.9756,34.8038,34.8611,52300.0
2012-11-07 11:00:00,42.58,42.78,42.57,42.71,37300.0,34.8283,34.9919,34.8202,34.9347,37300.0
2012-11-07 11:30:00,42.72,42.75,42.57,42.57,64100.0,34.9429,34.9674,34.8202,34.8202,64100.0
2012-11-07 12:00:00,42.57,42.64,42.54,42.63,32700.0,34.8202,34.8774,34.7956,34.8692,32700.0
2012-11-07 12:30:00,42.63,42.65,42.58,42.65,30100.0,34.8692,34.8856,34.8283,34.8856,30100.0
2012-11-07 13:00:00,42.65,42.75,42.62,42.72,45700.0,34.8856,34.9674,34.8611,34.9429,45700.0
2012-11-07 13:30:00,42.72,42.78,42.63,42.69,63800.0,34.9429,34.9919,34.8692,34.9183,63800.0
2012-11-07 14:00:00,42.71,42.86,42.7,42.85,32400.0,34.9347,35.0574,34.9265,35.0492,32400.0
2012-11-07 14:30:00,42.82,42.83,42.56,42.65,49900.0,35.0247,35.0328,34.812,34.8856,49900.0
2012-11-07 15:00:00,42.65,42.82,42.59,42.78,84700.0,34.8856,35.0247,34.8365,34.9919,84700.0
2012-11-07 15:30:00,42.77,42.84,42.59,42.61,115500.0,34.9838,35.041,34.8365,34.8529,115500.0
2012-11-08 09:30:00,42.64,42.92,42.6,42.87,45500.0,34.8774,35.1064,34.8447,35.0656,45500.0
2012-11-08 10:00:00,42.85,42.87,42.72,42.84,52800.0,35.0492,35.0656,34.9429,35.041,52800.0
2012-11-08 10:30:00,42.84,42.85,42.52,42.58,52400.0,35.041,35.0492,34.7793,34.8283,52400.0
2012-11-08 11:00:00,42.6,42.66,42.52,42.64,26400.0,34.8447,34.8938,34.7793,34.8774,26400.0
2012-11-08 11:30:00,42.65,42.67,42.58,42.62,51600.0,34.8856,34.902,34.8283,34.8611,51600.0
2012-11-08 12:00:00,42.64,42.64,42.48,42.51,33100.0,34.8774,34.8774,34.7466,34.7711,33100.0
2012-11-08 12:30:00,42.51,42.59,42.46,42.54,41800.0,34.7711,34.8365,34.7302,34.7956,41800.0
2012-11-08 13:00:00,42.52,42.52,42.17,42.17,35500.0,34.7793,34.7793,34.493,34.493,35500.0
2012-11-08 13:30:00,42.17,42.38,42.14,42.37,22900.0,34.493,34.6648,34.4684,34.6566,22900.0
2012-11-08 14:00:00,42.36,42.36,42.07,42.25,57800.0,34.6484,34.6484,34.4112,34.5584,57800.0
2012-11-08 14:30:00,42.25,42.28,42.14,42.15,73300.0,34.5584,34.583,34.4684,34.4766,73300.0
2012-11-08 15:00:00,42.16,42.2,42.03,42.09,89500.0,34.4848,34.5175,34.3785,34.4276,89500.0
2012-11-08 15:30:00,42.08,42.12,41.92,41.96,119400.0,34.4194,34.4521,34.2885,34.3212,119400.0
2012-11-09 09:30:00,41.68,42.32,41.68,42.16,44600.0,34.0922,34.6157,34.0922,34.4848,44600.0
2012-11-09 10:00:00,42.13,42.44,42.07,42.37,26100.0,34.4603,34.7138,34.4112,34.6566,26100.0
2012-11-09 10:30:00,42.38,42.56,42.34,42.45,21600.0,34.6648,34.812,34.632,34.722,21600.0
2012-11-09 11:00:00,42.47,42.54,42.37,42.43,32100.0,34.7384,34.7956,34.6566,34.7057,32100.0
2012-11-09 11:30:00,42.43,42.58,42.31,42.43,53600.0,34.7057,34.8283,34.6075,34.7057,53600.0
2012-11-09 12:00:00,42.49,42.5,42.36,42.42,24900.0,34.7547,34.7629,34.6484,34.6975,24900.0
2012-11-09 12:30:00,42.4,42.42,42.34,42.35,15400.0,34.6811,34.6975,34.632,34.6402,15400.0
2012-11-09 13:00:00,42.38,42.41,42.1,42.16,26600.0,34.6648,34.6893,34.4357,34.4848,26600.0
2012-11-09 13:30:00,42.14,42.22,42.04,42.22,16500.0,34.4684,34.5339,34.3867,34.5339,16500.0
2012-11-09 14:00:00,42.22,42.22,41.94,42.05,37800.0,34.5339,34.5339,34.3049,34.3948,37800.0
2012-11-09 14:30:00,42.09,42.22,42.06,42.16,28800.0,34.4276,34.5339,34.403,34.4848,28800.0
2012-11-09 15:00:00,42.16,42.16,42.0,42.02,51000.0,34.4848,34.4848,34.3539,34.3703,51000.0
2012-11-09 15:30:00,42.03,42.13,41.94,42.01,145200.0,34.3785,34.4603,34.3049,34.3621,145200.0
2012-11-12 09:30:00,42.18,42.19,41.67,41.72,27500.0,34.5012,34.5093,34.084,34.1249,27500.0
2012-11-12 10:00:00,41.72,41.77,41.47,41.58,27300.0,34.1249,34.1658,33.9204,34.0104,27300.0
2012-11-12 10:30:00,41.57,41.68,41.39,41.39,21600.0,34.0022,34.0922,33.855,33.855,21600.0
2012-11-12 11:00:00,41.41,41.64,41.41,41.6,24800.0,33.8713,34.0595,33.8713,34.0268,24800.0
2012-11-12 11:30:00,41.61,41.64,41.46,41.5,27200.0,34.0349,34.0595,33.9122,33.945,27200.0
2012-11-12 12:00:00,41.5,41.54,41.46,41.46,30400.0,33.945,33.9777,33.9122,33.9122,30400.0
2012-11-12 12:30:00,41.48,41.5,41.44,41.48,44400.0,33.9286,33.945,33.8959,33.9286,44400.0
2012-11-12 13:00:00,41.49,41.5,41.45,41.47,67000.0,33.9368,33.945,33.9041,33.9204,67000.0
2012-11-12 13:30:00,41.46,41.47,41.42,41.42,58800.0,33.9122,33.9204,33.8795,33.8795,58800.0
2012-11-12 14:00:00,41.42,41.46,41.4,41.43,41700.0,33.8795,33.9122,33.8632,33.8877,41700.0
2012-11-12 14:30:00,41.44,41.46,41.41,41.43,71100.0,33.8959,33.9122,33.8713,33.8877,71100.0
2012-11-12 15:00:00,41.43,41.46,41.4,41.44,94500.0,33.8877,33.9122,33.8632,33.8959,94500.0
2012-11-12 15:30:00,41.44,41.51,41.43,41.46,134800.0,33.8959,33.9531,33.8877,33.9122,134800.0
2012-11-13 09:30:00,41.28,41.5,41.02,41.38,27500.0,33.765,33.945,33.5523,33.8468,27500.0
2012-11-13 10:00:00,41.4,41.4,41.1,41.19,46900.0,33.8632,33.8632,33.6178,33.6914,46900.0
2012-11-13 10:30:00,41.19,41.25,41.0,41.25,77900.0,33.6914,33.7405,33.536,33.7405,77900.0
2012-11-13 11:00:00,41.25,41.3,41.22,41.28,47400.0,33.7405,33.7814,33.7159,33.765,47400.0
2012-11-13 11:30:00,41.28,41.35,41.25,41.33,41600.0,33.765,33.8223,33.7405,33.8059,41600.0
2012-11-13 12:00:00,41.34,41.35,41.25,41.3,22800.0,33.8141,33.8223,33.7405,33.7814,22800.0
2012-11-13 12:30:00,41.26,41.31,41.22,41.29,57400.0,33.7487,33.7895,33.7159,33.7732,57400.0
2012-11-13 13:00:00,41.29,41.36,41.25,41.36,24100.0,33.7732,33.8304,33.7405,33.8304,24100.0
2012-11-13 13:30:00,41.36,41.39,41.31,41.35,23900.0,33.8304,33.855,33.7895,33.8223,23900.0
2012-11-13 14:00:00,41.38,41.42,41.29,41.42,57800.0,33.8468,33.8795,33.7732,33.8795,57800.0
2012-11-13 14:30:00,41.41,41.42,41.36,41.39,45500.0,33.8713,33.8795,33.8304,33.855,45500.0
2012-11-13 15:00:00,41.39,41.42,41.29,41.31,106500.0,33.855,33.8795,33.7732,33.7895,106500.0
2012-11-13 15:30:00,41.31,41.4,41.26,41.32,150800.0,33.7895,33.8632,33.7487,33.7977,150800.0
2012-11-14 09:30:00,41.5,41.5,41.13,41.13,30000.0,33.945,33.945,33.6423,33.6423,30000.0
2012-11-14 10:00:00,41.23,41.31,41.01,41.01,18700.0,33.7241,33.7895,33.5442,33.5442,18700.0
2012-11-14 10:30:00,41.0,41.0,40.7,40.78,15100.0,33.536,33.536,33.2906,33.356,15100.0
2012-11-14 11:00:00,40.78,40.9,40.72,40.89,22500.0,33.356,33.4542,33.307,33.446,22500.0
2012-11-14 11:30:00,40.89,40.95,40.79,40.91,26900.0,33.446,33.4951,33.3642,33.4624,26900.0
2012-11-14 12:00:00,40.89,40.91,40.75,40.86,24400.0,33.446,33.4624,33.3315,33.4215,24400.0
2012-11-14 12:30:00,40.89,40.89,40.72,40.74,16700.0,33.446,33.446,33.307,33.3233,16700.0
2012-11-14 13:00:00,40.74,40.74,40.65,40.72,15900.0,33.3233,33.3233,33.2497,33.307,15900.0
2012-11-14 13:30:00,40.67,40.82,40.65,40.75,23800.0,33.2661,33.3888,33.2497,33.3315,23800.0
2012-11-14 14:00:00,40.75,40.82,40.56,40.62,49100.0,33.3315,33.3888,33.1761,33.2252,49100.0
2012-11-14 14:30:00,40.62,40.69,40.6,40.66,54400.0,33.2252,33.2824,33.2088,33.2579,54400.0
2012-11-14 15:00:00,40.66,40.66,40.56,40.58,73000.0,33.2579,33.2579,33.1761,33.1924,73000.0
2012-11-14 15:30:00,40.57,40.57,40.29,40.39,160600.0,33.1843,33.1843,32.9552,33.037,160600.0
2012-11-15 09:30:00,40.35,40.93,40.0,40.58,64800.0,33.0043,33.4787,32.718,33.1924,64800.0
2012-11-15 10:00:00,40.49,40.73,40.45,40.61,39700.0,33.1188,33.3151,33.0861,33.217,39700.0
2012-11-15 10:30:00,40.57,40.6,40.23,40.41,86200.0,33.1843,33.2088,32.9062,33.0534,86200.0
2012-11-15 11:00:00,40.39,40.49,40.34,40.39,23100.0,33.037,33.1188,32.9961,33.037,23100.0
2012-11-15 11:30:00,40.36,40.41,40.2,40.22,20700.0,33.0125,33.0534,32.8816,32.898,20700.0
2012-11-15 12:00:00,40.23,40.27,39.86,39.88,21100.0,32.9062,32.9389,32.6035,32.6199,21100.0
2012-11-15 12:30:00,39.87,39.97,39.83,39.9,40600.0,32.6117,32.6935,32.579,32.6362,40600.0
2012-11-15 13:00:00,39.91,40.15,39.85,40.15,48900.0,32.6444,32.8407,32.5953,32.8407,48900.0
2012-11-15 13:30:00,40.15,40.6,40.15,40.57,69600.0,32.8407,33.2088,32.8407,33.1843,69600.0
2012-11-15 14:00:00,40.55,40.56,40.27,40.36,41900.0,33.1679,33.1761,32.9389,33.0125,41900.0
2012-11-15 14:30:00,40.34,40.5,40.32,40.38,69000.0,32.9961,33.127,32.9798,33.0289,69000.0
2012-11-15 15:00:00,40.36,40.38,40.13,40.14,53900.0,33.0125,33.0289,32.8244,32.8325,53900.0
2012-11-15 15:30:00,40.14,40.37,40.04,40.31,118900.0,32.8325,33.0207,32.7508,32.9716,118900.0
2012-11-16 09:30:00,40.28,40.42,39.8,40.1,92900.0,32.9471,33.0616,32.5544,32.7998,92900.0
2012-11-16 10:00:00,40.1,40.11,39.76,40.02,60100.0,32.7998,32.808,32.5217,32.7344,60100.0
2012-11-16 10:30:00,40.04,40.23,40.01,40.15,61500.0,32.7508,32.9062,32.7262,32.8407,61500.0
2012-11-16 11:00:00,40.15,40.27,40.06,40.14,82200.0,32.8407,32.9389,32.7671,32.8325,82200.0
2012-11-16 11:30:00,40.15,40.65,40.14,40.65,47600.0,32.8407,33.2497,32.8325,33.2497,47600.0
2012-11-16 12:00:00,40.65,40.69,40.4,40.43,58200.0,33.2497,33.2824,33.0452,33.0698,58200.0
2012-11-16 12:30:00,40.44,40.52,40.44,40.5,36500.0,33.0779,33.1434,33.0779,33.127,36500.0
2012-11-16 13:00:00,40.51,40.51,40.31,40.36,29200.0,33.1352,33.1352,32.9716,33.0125,29200.0
2012-11-16 13:30:00,40.35,40.36,40.25,40.36,39600.0,33.0043,33.0125,32.9225,33.0125,39600.0
2012-11-16 14:00:00,40.34,40.43,40.27,40.36,53500.0,32.9961,33.0698,32.9389,33.0125,53500.0
2012-11-16 14:30:00,40.36,40.37,40.19,40.19,44900.0,33.0125,33.0207,32.8734,32.8734,44900.0
2012-11-16 15:00:00,40.19,40.46,40.16,40.46,73600.0,32.8734,33.0943,32.8489,33.0943,73600.0
2012-11-16 15:30:00,40.46,40.57,40.38,40.48,140100.0,33.0943,33.1843,33.0289,33.1106,140100.0
2012-11-19 09:30:00,41.75,42.08,41.51,41.86,112900.0,34.1494,34.4194,33.9531,34.2394,112900.0
2012-11-19 10:00:00,41.87,42.08,41.82,41.89,54000.0,34.2476,34.4194,34.2067,34.264,54000.0
2012-11-19 10:30:00,41.93,42.12,41.83,42.12,43900.0,34.2967,34.4521,34.2149,34.4521,43900.0
2012-11-19 11:00:00,42.12,42.14,42.02,42.05,62000.0,34.4521,34.4684,34.3703,34.3948,62000.0
2012-11-19 11:30:00,42.08,42.08,41.98,41.99,47900.0,34.4194,34.4194,34.3376,34.3458,47900.0
2012-11-19 12:00:00,41.99,42.07,41.98,42.02,47100.0,34.3458,34.4112,34.3376,34.3703,47100.0
2012-11-19 12:30:00,42.05,42.24,42.01,42.17,22700.0,34.3948,34.5502,34.3621,34.493,22700.0
2012-11-19 13:00:00,42.17,42.23,42.08,42.08,18500.0,34.493,34.5421,34.4194,34.4194,18500.0
2012-11-19 13:30:00,42.08,42.11,42.02,42.02,15100.0,34.4194,34.4439,34.3703,34.3703,15100.0
2012-11-19 14:00:00,42.01,42.05,41.97,42.0,26300.0,34.3621,34.3948,34.3294,34.3539,26300.0
2012-11-19 14:30:00,42.0,42.11,41.95,42.08,30500.0,34.3539,34.4439,34.313,34.4194,30500.0
2012-11-19 15:00:00,42.1,42.15,42.01,42.1,46200.0,34.4357,34.4766,34.3621,34.4357,46200.0
2012-11-19 15:30:00,42.1,42.27,42.09,42.24,158300.0,34.4357,34.5748,34.4276,34.5502,158300.0
2012-11-20 09:30:00,42.12,42.39,41.92,42.07,38200.0,34.4521,34.6729,34.2885,34.4112,38200.0
2012-11-20 10:00:00,42.06,42.17,41.94,42.17,26600.0,34.403,34.493,34.3049,34.493,26600.0
2012-11-20 10:30:00,42.19,42.23,42.0,42.02,31100.0,34.5093,34.5421,34.3539,34.3703,31100.0
2012-11-20 11:00:00,42.02,42.08,41.96,42.03,30700.0,34.3703,34.4194,34.3212,34.3785,30700.0
2012-11-20 11:30:00,42.02,42.19,42.0,42.14,20300.0,34.3703,34.5093,34.3539,34.4684,20300.0
2012-11-20 12:00:00,42.14,42.18,42.01,42.05,21100.0,34.4684,34.5012,34.3621,34.3948,21100.0
2012-11-20 12:30:00,42.05,42.08,41.96,42.0,39300.0,34.3948,34.4194,34.3212,34.3539,39300.0
2012-11-20 13:00:00,42.01,42.03,41.81,41.83,41900.0,34.3621,34.3785,34.1985,34.2149,41900.0
2012-11-20 13:30:00,41.84,41.9,41.77,41.79,41600.0,34.2231,34.2721,34.1658,34.1822,41600.0
2012-11-20 14:00:00,41.79,41.83,41.78,41.8,93500.0,34.1822,34.2149,34.174,34.1903,93500.0
2012-11-20 14:30:00,41.8,41.87,41.8,41.84,101500.0,34.1903,34.2476,34.1903,34.2231,101500.0
2012-11-20 15:00:00,41.85,41.88,41.79,41.84,103200.0,34.2312,34.2558,34.1822,34.2231,103200.0
2012-11-20 15:30:00,41.84,41.98,41.82,41.96,96800.0,34.2231,34.3376,34.2067,34.3212,96800.0
2012-11-21 09:30:00,41.9,42.4,41.84,42.32,47300.0,34.2721,34.6811,34.2231,34.6157,47300.0
2012-11-21 10:00:00,42.3,42.38,42.08,42.14,35200.0,34.5993,34.6648,34.4194,34.4684,35200.0
2012-11-21 10:30:00,42.14,42.19,42.0,42.17,41100.0,34.4684,34.5093,34.3539,34.493,41100.0
2012-11-21 11:00:00,42.16,42.38,42.16,42.36,55600.0,34.4848,34.6648,34.4848,34.6484,55600.0
2012-11-21 11:30:00,42.35,42.35,42.13,42.18,12600.0,34.6402,34.6402,34.4603,34.5012,12600.0
2012-11-21 12:00:00,42.17,42.27,42.17,42.19,28800.0,34.493,34.5748,34.493,34.5093,28800.0
2012-11-21 12:30:00,42.18,42.29,42.16,42.25,28900.0,34.5012,34.5911,34.4848,34.5584,28900.0
2012-11-21 13:00:00,42.29,42.39,42.27,42.35,26000.0,34.5911,34.6729,34.5748,34.6402,26000.0
2012-11-21 13:30:00,42.34,42.4,42.3,42.37,34100.0,34.632,34.6811,34.5993,34.6566,34100.0
2012-11-21 14:00:00,42.38,42.39,42.16,42.24,21700.0,34.6648,34.6729,34.4848,34.5502,21700.0
2012-11-21 14:30:00,42.25,42.26,42.13,42.14,15400.0,34.5584,34.5666,34.4603,34.4684,15400.0
2012-11-21 15:00:00,42.12,42.14,42.05,42.06,37400.0,34.4521,34.4684,34.3948,34.403,37400.0
2012-11-21 15:30:00,42.05,42.23,42.05,42.16,105100.0,34.3948,34.5421,34.3948,34.4848,105100.0
2012-11-23 09:30:00,42.56,42.81,42.35,42.57,39700.0,34.812,35.0165,34.6402,34.8202,39700.0
2012-11-23 10:00:00,42.57,42.85,42.57,42.83,37400.0,34.8202,35.0492,34.8202,35.0328,37400.0
2012-11-23 10:30:00,42.8,42.9,42.75,42.83,33100.0,35.0083,35.0901,34.9674,35.0328,33100.0
2012-11-23 11:00:00,42.85,42.94,42.79,42.9,23900.0,35.0492,35.1228,35.0001,35.0901,23900.0
2012-11-23 11:30:00,42.9,42.92,42.75,42.77,28200.0,35.0901,35.1064,34.9674,34.9838,28200.0
2012-11-23 12:00:00,42.77,42.93,42.76,42.9,31900.0,34.9838,35.1146,34.9756,35.0901,31900.0
2012-11-23 12:30:00,42.91,43.03,42.9,42.99,37800.0,35.0983,35.1964,35.0901,35.1637,37800.0
2012-11-26 09:30:00,42.89,42.89,42.64,42.79,78800.0,35.0819,35.0819,34.8774,35.0001,78800.0
2012-11-26 10:00:00,42.79,42.84,42.52,42.6,23000.0,35.0001,35.041,34.7793,34.8447,23000.0
2012-11-26 10:30:00,42.6,42.65,42.52,42.59,36400.0,34.8447,34.8856,34.7793,34.8365,36400.0
2012-11-26 11:00:00,42.58,42.66,42.43,42.65,59900.0,34.8283,34.8938,34.7057,34.8856,59900.0
2012-11-26 11:30:00,42.63,42.77,42.63,42.68,19500.0,34.8692,34.9838,34.8692,34.9101,19500.0
2012-11-26 12:00:00,42.71,42.77,42.6,42.61,43000.0,34.9347,34.9838,34.8447,34.8529,43000.0
2012-11-26 12:30:00,42.62,42.62,42.43,42.48,30500.0,34.8611,34.8611,34.7057,34.7466,30500.0
2012-11-26 13:00:00,42.46,42.5,42.4,42.41,30600.0,34.7302,34.7629,34.6811,34.6893,30600.0
2012-11-26 13:30:00,42.42,42.46,42.16,42.19,29500.0,34.6975,34.7302,34.4848,34.5093,29500.0
2012-11-26 14:00:00,42.19,42.4,42.12,42.29,35600.0,34.5093,34.6811,34.4521,34.5911,35600.0
2012-11-26 14:30:00,42.28,42.51,42.28,42.47,67400.0,34.583,34.7711,34.583,34.7384,67400.0
2012-11-26 15:00:00,42.48,42.74,42.42,42.72,48500.0,34.7466,34.9592,34.6975,34.9429,48500.0
2012-11-26 15:30:00,42.72,42.74,42.54,42.6,149700.0,34.9429,34.9592,34.7956,34.8447,149700.0
2012-11-27 09:30:00,42.6,42.98,42.53,42.92,32100.0,34.8447,35.1555,34.7874,35.1064,32100.0
2012-11-27 10:00:00,42.92,42.95,42.69,42.69,25100.0,35.1064,35.131,34.9183,34.9183,25100.0
2012-11-27 10:30:00,42.67,42.8,42.56,42.61,43400.0,34.902,35.0083,34.812,34.8529,43400.0
2012-11-27 11:00:00,42.62,42.77,42.6,42.69,20500.0,34.8611,34.9838,34.8447,34.9183,20500.0
2012-11-27 11:30:00,42.69,42.77,42.62,42.62,17100.0,34.9183,34.9838,34.8611,34.8611,17100.0
2012-11-27 12:00:00,42.63,42.69,42.54,42.57,17000.0,34.8692,34.9183,34.7956,34.8202,17000.0
2012-11-27 12:30:00,42.57,42.66,42.53,42.59,23100.0,34.8202,34.8938,34.7874,34.8365,23100.0
2012-11-27 13:00:00,42.6,42.76,42.57,42.76,74400.0,34.8447,34.9756,34.8202,34.9756,74400.0
2012-11-27 13:30:00,42.76,42.91,42.76,42.86,28900.0,34.9756,35.0983,34.9756,35.0574,28900.0
2012-11-27 14:00:00,42.87,42.87,42.66,42.68,47100.0,35.0656,35.0656,34.8938,34.9101,47100.0
2012-11-27 14:30:00,42.67,42.74,42.56,42.65,60700.0,34.902,34.9592,34.812,34.8856,60700.0
2012-11-27 15:00:00,42.65,42.8,42.62,42.63,65300.0,34.8856,35.0083,34.8611,34.8692,65300.0
2012-11-27 15:30:00,42.63,42.66,42.58,42.62,107400.0,34.8692,34.8938,34.8283,34.8611,107400.0
2012-11-28 09:30:00,42.33,42.52,42.08,42.52,36700.0,34.6239,34.7793,34.4194,34.7793,36700.0
2012-11-28 10:00:00,42.45,42.67,42.3,42.56,34800.0,34.722,34.902,34.5993,34.812,34800.0
2012-11-28 10:30:00,42.54,42.8,42.53,42.69,16300.0,34.7956,35.0083,34.7874,34.9183,16300.0
2012-11-28 11:00:00,42.72,42.91,42.68,42.83,47000.0,34.9429,35.0983,34.9101,35.0328,47000.0
2012-11-28 11:30:00,42.84,42.94,42.7,42.88,76600.0,35.041,35.1228,34.9265,35.0737,76600.0
2012-11-28 12:00:00,42.87,43.13,42.72,43.08,37800.0,35.0656,35.2782,34.9429,35.2373,37800.0
2012-11-28 12:30:00,43.09,43.17,42.95,43.03,36900.0,35.2455,35.3109,35.131,35.1964,36900.0
2012-11-28 13:00:00,43.01,43.06,42.96,43.06,18400.0,35.1801,35.221,35.1392,35.221,18400.0
2012-11-28 13:30:00,43.08,43.18,43.01,43.15,21100.0,35.2373,35.3191,35.1801,35.2946,21100.0
2012-11-28 14:00:00,43.14,43.19,42.95,43.01,67200.0,35.2864,35.3273,35.131,35.1801,67200.0
2012-11-28 14:30:00,43.01,43.14,43.01,43.13,30000.0,35.1801,35.2864,35.1801,35.2782,30000.0
2012-11-28 15:00:00,43.13,43.16,43.02,43.1,95300.0,35.2782,35.3028,35.1882,35.2537,95300.0
2012-11-28 15:30:00,43.11,43.13,43.01,43.07,74100.0,35.2619,35.2782,35.1801,35.2291,74100.0
2012-11-29 09:30:00,43.38,43.72,42.91,43.52,38400.0,35.4827,35.7608,35.0983,35.5972,38400.0
2012-11-29 10:00:00,43.51,43.55,43.23,43.29,45700.0,35.589,35.6218,35.36,35.4091,45700.0
2012-11-29 10:30:00,43.27,43.46,43.21,43.46,27000.0,35.3927,35.5481,35.3437,35.5481,27000.0
2012-11-29 11:00:00,43.46,43.69,43.46,43.69,35500.0,35.5481,35.7363,35.5481,35.7363,35500.0
2012-11-29 11:30:00,43.69,43.73,43.35,43.47,65900.0,35.7363,35.769,35.4582,35.5563,65900.0
2012-11-29 12:00:00,43.5,43.77,43.45,43.69,20900.0,35.5809,35.8017,35.54,35.7363,20900.0
2012-11-29 12:30:00,43.66,43.73,43.65,43.69,16700.0,35.7117,35.769,35.7036,35.7363,16700.0
2012-11-29 13:00:00,43.69,43.76,43.58,43.67,21300.0,35.7363,35.7935,35.6463,35.7199,21300.0
2012-11-29 13:30:00,43.71,43.84,43.67,43.75,74500.0,35.7526,35.859,35.7199,35.7853,74500.0
2012-11-29 14:00:00,43.76,43.88,43.72,43.86,18100.0,35.7935,35.8917,35.7608,35.8753,18100.0
2012-11-29 14:30:00,43.85,43.91,43.81,43.88,29400.0,35.8671,35.9162,35.8344,35.8917,29400.0
2012-11-29 15:00:00,43.87,43.9,43.63,43.68,49600.0,35.8835,35.908,35.6872,35.7281,49600.0
2012-11-29 15:30:00,43.68,43.84,43.61,43.82,95100.0,35.7281,35.859,35.6708,35.8426,95100.0
2012-11-30 09:30:00,43.65,43.85,43.46,43.53,43200.0,35.7036,35.8671,35.5481,35.6054,43200.0
2012-11-30 10:00:00,43.53,43.65,43.45,43.59,29400.0,35.6054,35.7036,35.54,35.6545,29400.0
2012-11-30 10:30:00,43.62,43.62,43.36,43.53,19500.0,35.679,35.679,35.4663,35.6054,19500.0
2012-11-30 11:00:00,43.53,43.66,43.44,43.49,28600.0,35.6054,35.7117,35.5318,35.5727,28600.0
2012-11-30 11:30:00,43.49,43.51,43.24,43.29,18800.0,35.5727,35.589,35.3682,35.4091,18800.0
2012-11-30 12:00:00,43.33,43.34,43.25,43.3,11100.0,35.4418,35.45,35.3764,35.4173,11100.0
2012-11-30 12:30:00,43.3,43.38,43.18,43.21,17900.0,35.4173,35.4827,35.3191,35.3437,17900.0
2012-11-30 13:00:00,43.2,43.31,43.2,43.29,13100.0,35.3355,35.4255,35.3355,35.4091,13100.0
2012-11-30 13:30:00,43.28,43.33,43.15,43.31,25500.0,35.4009,35.4418,35.2946,35.4255,25500.0
2012-11-30 14:00:00,43.32,43.52,43.3,43.46,33900.0,35.4336,35.5972,35.4173,35.5481,33900.0
2012-11-30 14:30:00,43.45,43.67,43.32,43.33,60000.0,35.54,35.7199,35.4336,35.4418,60000.0
2012-11-30 15:00:00,43.31,43.53,43.29,43.52,39800.0,35.4255,35.6054,35.4091,35.5972,39800.0
2012-11-30 15:30:00,43.53,43.69,43.38,43.66,137300.0,35.6054,35.7363,35.4827,35.7117,137300.0
2012-12-03 09:30:00,43.93,44.1,43.46,43.95,67800.0,35.9326,36.0716,35.5481,35.9489,67800.0
2012-12-03 10:00:00,43.93,44.13,43.75,43.96,63500.0,35.9326,36.0962,35.7853,35.9571,63500.0
2012-12-03 10:30:00,43.96,43.97,43.77,43.78,28000.0,35.9571,35.9653,35.8017,35.8099,28000.0
2012-12-03 11:00:00,43.76,43.76,43.5,43.56,16800.0,35.7935,35.7935,35.5809,35.6299,16800.0
2012-12-03 11:30:00,43.55,43.65,43.48,43.63,45700.0,35.6218,35.7036,35.5645,35.6872,45700.0
2012-12-03 12:00:00,43.64,43.67,43.57,43.59,26600.0,35.6954,35.7199,35.6381,35.6545,26600.0
2012-12-03 12:30:00,43.6,43.6,43.39,43.4,13100.0,35.6627,35.6627,35.4909,35.4991,13100.0
2012-12-03 13:00:00,43.38,43.39,43.16,43.16,44200.0,35.4827,35.4909,35.3028,35.3028,44200.0
2012-12-03 13:30:00,43.16,43.18,43.01,43.14,30300.0,35.3028,35.3191,35.1801,35.2864,30300.0
2012-12-03 14:00:00,43.11,43.31,43.11,43.19,39300.0,35.2619,35.4255,35.2619,35.3273,39300.0
2012-12-03 14:30:00,43.18,43.2,43.1,43.16,29500.0,35.3191,35.3355,35.2537,35.3028,29500.0
2012-12-03 15:00:00,43.15,43.21,43.06,43.15,92100.0,35.2946,35.3437,35.221,35.2946,92100.0
2012-12-03 15:30:00,43.14,43.25,43.09,43.17,143600.0,35.2864,35.3764,35.2455,35.3109,143600.0
2012-12-04 09:30:00,43.15,43.54,43.1,43.44,138200.0,35.4073,35.7273,35.3663,35.6453,138200.0
2012-12-04 10:00:00,43.44,43.61,43.29,43.47,40100.0,35.6453,35.7848,35.5222,35.6699,40100.0
2012-12-04 10:30:00,43.46,43.48,43.38,43.46,26800.0,35.6617,35.6781,35.596,35.6617,26800.0
2012-12-04 11:00:00,43.46,43.47,43.13,43.28,25800.0,35.6617,35.6699,35.3909,35.514,25800.0
2012-12-04 11:30:00,43.28,43.41,43.25,43.36,20300.0,35.514,35.6207,35.4894,35.5796,20300.0
2012-12-04 12:00:00,43.36,43.37,43.23,43.32,23100.0,35.5796,35.5878,35.473,35.5468,23100.0
2012-12-04 12:30:00,43.3,43.37,43.23,43.29,23500.0,35.5304,35.5878,35.473,35.5222,23500.0
2012-12-04 13:00:00,43.27,43.4,43.23,43.38,64200.0,35.5058,35.6125,35.473,35.596,64200.0
2012-12-04 13:30:00,43.38,43.62,43.31,43.49,28300.0,35.596,35.793,35.5386,35.6863,28300.0
2012-12-04 14:00:00,43.54,43.59,43.37,43.58,38900.0,35.7273,35.7684,35.5878,35.7602,38900.0
2012-12-04 14:30:00,43.59,43.74,43.53,43.69,31300.0,35.7684,35.8914,35.7191,35.8504,31300.0
2012-12-04 15:00:00,43.7,43.84,43.7,43.82,29300.0,35.8586,35.9735,35.8586,35.9571,29300.0
2012-12-04 15:30:00,43.82,43.89,43.76,43.85,51500.0,35.9571,36.0145,35.9079,35.9817,51500.0
2012-12-05 09:30:00,43.85,44.02,43.67,43.67,61800.0,35.9817,36.1212,35.834,35.834,61800.0
2012-12-05 10:00:00,43.73,43.85,43.51,43.51,21100.0,35.8832,35.9817,35.7027,35.7027,21100.0
2012-12-05 10:30:00,43.5,43.61,43.37,43.51,29600.0,35.6945,35.7848,35.5878,35.7027,29600.0
2012-12-05 11:00:00,43.52,43.62,43.28,43.35,30200.0,35.7109,35.793,35.514,35.5714,30200.0
2012-12-05 11:30:00,43.36,43.48,43.26,43.42,36000.0,35.5796,35.6781,35.4976,35.6289,36000.0
2012-12-05 12:00:00,43.42,43.56,43.34,43.35,23500.0,35.6289,35.7437,35.5632,35.5714,23500.0
2012-12-05 12:30:00,43.35,43.45,43.3,43.34,27700.0,35.5714,35.6535,35.5304,35.5632,27700.0
2012-12-05 13:00:00,43.34,43.4,43.3,43.34,43600.0,35.5632,35.6125,35.5304,35.5632,43600.0
2012-12-05 13:30:00,43.34,43.34,43.1,43.14,46300.0,35.5632,35.5632,35.3663,35.3991,46300.0
2012-12-05 14:00:00,43.14,43.26,43.14,43.23,28900.0,35.3991,35.4976,35.3991,35.473,28900.0
2012-12-05 14:30:00,43.24,43.44,43.24,43.4,35300.0,35.4812,35.6453,35.4812,35.6125,35300.0
2012-12-05 15:00:00,43.39,43.5,43.35,43.46,41800.0,35.6043,35.6945,35.5714,35.6617,41800.0
2012-12-05 15:30:00,43.46,43.53,43.39,43.42,81100.0,35.6617,35.7191,35.6043,35.6289,81100.0
2012-12-06 09:30:00,43.29,43.46,43.08,43.08,18000.0,35.5222,35.6617,35.3499,35.3499,18000.0
2012-12-06 10:00:00,43.09,43.29,43.04,43.2,12900.0,35.3581,35.5222,35.3171,35.4483,12900.0
2012-12-06 10:30:00,43.26,43.43,43.23,43.38,11900.0,35.4976,35.6371,35.473,35.596,11900.0
2012-12-06 11:00:00,43.39,43.45,43.29,43.37,19000.0,35.6043,35.6535,35.5222,35.5878,19000.0
2012-12-06 11:30:00,43.34,43.53,43.33,43.52,153000.0,35.5632,35.7191,35.555,35.7109,153000.0
2012-12-06 12:00:00,43.51,43.59,43.5,43.55,28900.0,35.7027,35.7684,35.6945,35.7355,28900.0
2012-12-06 12:30:00,43.55,43.6,43.52,43.53,12900.0,35.7355,35.7766,35.7109,35.7191,12900.0
2012-12-06 13:00:00,43.55,43.66,43.54,43.63,23700.0,35.7355,35.8258,35.7273,35.8012,23700.0
2012-12-06 13:30:00,43.63,43.66,43.59,43.62,9400.0,35.8012,35.8258,35.7684,35.793,9400.0
2012-12-06 14:00:00,43.64,43.72,43.6,43.69,14800.0,35.8094,35.875,35.7766,35.8504,14800.0
2012-12-06 14:30:00,43.69,43.73,43.64,43.7,39100.0,35.8504,35.8832,35.8094,35.8586,39100.0
2012-12-06 15:00:00,43.7,43.76,43.65,43.71,91200.0,35.8586,35.9079,35.8176,35.8668,91200.0
2012-12-06 15:30:00,43.69,43.82,43.61,43.8,77500.0,35.8504,35.9571,35.7848,35.9407,77500.0
2012-12-07 09:30:00,44.0,44.34,44.0,44.31,48300.0,36.1048,36.3838,36.1048,36.3592,48300.0
2012-12-07 10:00:00,44.31,44.69,44.24,44.62,102300.0,36.3592,36.671,36.3017,36.6135,102300.0
2012-12-07 10:30:00,44.6,44.66,44.48,44.61,71800.0,36.5971,36.6464,36.4987,36.6053,71800.0
2012-12-07 11:00:00,44.62,44.65,44.38,44.63,96400.0,36.6135,36.6382,36.4166,36.6217,96400.0
2012-12-07 11:30:00,44.64,44.7,44.57,44.6,51400.0,36.63,36.6792,36.5725,36.5971,51400.0
2012-12-07 12:00:00,44.6,44.7,44.57,44.57,32300.0,36.5971,36.6792,36.5725,36.5725,32300.0
2012-12-07 12:30:00,44.58,44.72,44.56,44.63,28700.0,36.5807,36.6956,36.5643,36.6217,28700.0
2012-12-07 13:00:00,44.63,44.71,44.56,44.61,80200.0,36.6217,36.6874,36.5643,36.6053,80200.0
2012-12-07 13:30:00,44.61,44.65,44.41,44.45,43500.0,36.6053,36.6382,36.4412,36.474,43500.0
2012-12-07 14:00:00,44.43,44.55,44.37,44.54,43200.0,36.4576,36.5561,36.4084,36.5479,43200.0
2012-12-07 14:30:00,44.53,44.62,44.47,44.59,18800.0,36.5397,36.6135,36.4905,36.5889,18800.0
2012-12-07 15:00:00,44.58,44.62,44.45,44.62,44500.0,36.5807,36.6135,36.474,36.6135,44500.0
2012-12-07 15:30:00,44.61,44.64,44.54,44.64,83200.0,36.6053,36.63,36.5479,36.63,83200.0
2012-12-10 09:30:00,44.57,45.0,44.49,44.84,54400.0,36.5725,36.9254,36.5069,36.7941,54400.0
2012-12-10 10:00:00,44.87,44.96,44.74,44.86,32100.0,36.8187,36.8925,36.712,36.8105,32100.0
2012-12-10 10:30:00,44.86,44.93,44.73,44.77,55400.0,36.8105,36.8679,36.7038,36.7366,55400.0
2012-12-10 11:00:00,44.76,44.76,44.72,44.75,60800.0,36.7284,36.7284,36.6956,36.7202,60800.0
2012-12-10 11:30:00,44.75,44.93,44.72,44.92,30300.0,36.7202,36.8679,36.6956,36.8597,30300.0
2012-12-10 12:00:00,44.92,45.21,44.83,45.2,63600.0,36.8597,37.0977,36.7859,37.0895,63600.0
2012-12-10 12:30:00,45.22,45.4,45.19,45.38,64400.0,37.1059,37.2536,37.0813,37.2372,64400.0
2012-12-10 13:00:00,45.39,45.49,45.3,45.35,67500.0,37.2454,37.3274,37.1715,37.2126,67500.0
2012-12-10 13:30:00,45.34,45.37,45.05,45.26,61700.0,37.2043,37.229,36.9664,37.1387,61700.0
2012-12-10 14:00:00,45.26,45.38,45.24,45.27,36100.0,37.1387,37.2372,37.1223,37.1469,36100.0
2012-12-10 14:30:00,45.27,45.4,45.22,45.39,55500.0,37.1469,37.2536,37.1059,37.2454,55500.0
2012-12-10 15:00:00,45.37,45.38,45.21,45.35,76600.0,37.229,37.2372,37.0977,37.2126,76600.0
2012-12-10 15:30:00,45.37,45.78,45.36,45.67,286400.0,37.229,37.5654,37.2208,37.4751,286400.0
2012-12-11 09:30:00,45.87,46.03,45.76,45.97,61500.0,37.6392,37.7705,37.549,37.7213,61500.0
2012-12-11 10:00:00,45.96,46.04,45.88,45.93,52600.0,37.7131,37.7787,37.6475,37.6885,52600.0
2012-12-11 10:30:00,45.93,46.05,45.9,46.0,41700.0,37.6885,37.7869,37.6639,37.7459,41700.0
2012-12-11 11:00:00,46.01,46.1,45.98,46.03,37100.0,37.7541,37.828,37.7295,37.7705,37100.0
2012-12-11 11:30:00,46.05,46.07,45.88,45.95,33400.0,37.7869,37.8034,37.6475,37.7049,33400.0
2012-12-11 12:00:00,45.94,45.95,45.85,45.85,17800.0,37.6967,37.7049,37.6228,37.6228,17800.0
2012-12-11 12:30:00,45.84,45.84,45.68,45.7,18700.0,37.6146,37.6146,37.4833,37.4998,18700.0
2012-12-11 13:00:00,45.7,45.81,45.67,45.79,30100.0,37.4998,37.59,37.4751,37.5736,30100.0
2012-12-11 13:30:00,45.8,45.85,45.74,45.8,22300.0,37.5818,37.6228,37.5326,37.5818,22300.0
2012-12-11 14:00:00,45.83,45.88,45.78,45.85,25100.0,37.6064,37.6475,37.5654,37.6228,25100.0
2012-12-11 14:30:00,45.85,45.91,45.78,45.85,49900.0,37.6228,37.6721,37.5654,37.6228,49900.0
2012-12-11 15:00:00,45.86,45.86,45.43,45.47,51700.0,37.631,37.631,37.2782,37.311,51700.0
2012-12-11 15:30:00,45.48,45.63,45.47,45.63,55100.0,37.3192,37.4423,37.311,37.4423,55100.0
2012-12-12 09:30:00,45.83,46.28,45.71,46.17,70200.0,37.6064,37.9757,37.508,37.8854,70200.0
2012-12-12 10:00:00,46.13,46.17,46.08,46.13,51500.0,37.8526,37.8854,37.8116,37.8526,51500.0
2012-12-12 10:30:00,46.13,46.14,46.08,46.09,32700.0,37.8526,37.8608,37.8116,37.8198,32700.0
2012-12-12 11:00:00,46.09,46.09,45.9,45.95,16900.0,37.8198,37.8198,37.6639,37.7049,16900.0
2012-12-12 11:30:00,45.96,45.99,45.91,45.93,18700.0,37.7131,37.7377,37.6721,37.6885,18700.0
2012-12-12 12:00:00,45.93,45.98,45.91,45.95,14700.0,37.6885,37.7295,37.6721,37.7049,14700.0
2012-12-12 12:30:00,45.97,46.29,45.96,46.23,36500.0,37.7213,37.9839,37.7131,37.9347,36500.0
2012-12-12 13:00:00,46.23,46.26,46.0,46.07,104300.0,37.9347,37.9593,37.7459,37.8034,104300.0
2012-12-12 13:30:00,46.07,46.2,46.07,46.09,21500.0,37.8034,37.91,37.8034,37.8198,21500.0
2012-12-12 14:00:00,46.1,46.14,46.02,46.08,56100.0,37.828,37.8608,37.7623,37.8116,56100.0
2012-12-12 14:30:00,46.08,46.21,46.05,46.13,39900.0,37.8116,37.9182,37.7869,37.8526,39900.0
2012-12-12 15:00:00,46.12,46.12,45.9,45.9,32400.0,37.8444,37.8444,37.6639,37.6639,32400.0
2012-12-12 15:30:00,45.91,45.93,45.65,45.75,79500.0,37.6721,37.6885,37.4587,37.5408,79500.0
2012-12-13 09:30:00,45.69,45.94,45.6,45.66,33500.0,37.4915,37.6967,37.4177,37.4669,33500.0
2012-12-13 10:00:00,45.69,45.91,45.66,45.84,30300.0,37.4915,37.6721,37.4669,37.6146,30300.0
2012-12-13 10:30:00,45.85,45.85,45.62,45.73,53600.0,37.6228,37.6228,37.4341,37.5244,53600.0
2012-12-13 11:00:00,45.76,45.76,45.57,45.66,36500.0,37.549,37.549,37.3931,37.4669,36500.0
2012-12-13 11:30:00,45.66,45.81,45.62,45.67,39900.0,37.4669,37.59,37.4341,37.4751,39900.0
2012-12-13 12:00:00,45.66,45.66,45.24,45.24,80200.0,37.4669,37.4669,37.1223,37.1223,80200.0
2012-12-13 12:30:00,45.21,45.33,45.18,45.24,26300.0,37.0977,37.1961,37.0731,37.1223,26300.0
2012-12-13 13:00:00,45.25,45.35,45.19,45.22,34500.0,37.1305,37.2126,37.0813,37.1059,34500.0
2012-12-13 13:30:00,45.22,45.31,45.18,45.31,28900.0,37.1059,37.1797,37.0731,37.1797,28900.0
2012-12-13 14:00:00,45.3,45.31,45.15,45.19,79000.0,37.1715,37.1797,37.0484,37.0813,79000.0
2012-12-13 14:30:00,45.18,45.22,45.15,45.17,45100.0,37.0731,37.1059,37.0484,37.0649,45100.0
2012-12-13 15:00:00,45.16,45.25,45.08,45.25,54400.0,37.0566,37.1305,36.991,37.1305,54400.0
2012-12-13 15:30:00,45.26,45.5,45.23,45.27,113300.0,37.1387,37.3356,37.1141,37.1469,113300.0
2012-12-14 09:30:00,45.25,45.5,45.2,45.28,52400.0,37.1305,37.3356,37.0895,37.1551,52400.0
2012-12-14 10:00:00,45.28,45.44,45.16,45.18,18300.0,37.1551,37.2864,37.0566,37.0731,18300.0
2012-12-14 10:30:00,45.25,45.4,45.24,45.34,27300.0,37.1305,37.2536,37.1223,37.2043,27300.0
2012-12-14 11:00:00,45.33,45.35,45.24,45.25,18500.0,37.1961,37.2126,37.1223,37.1305,18500.0
2012-12-14 11:30:00,45.21,45.21,45.05,45.06,31400.0,37.0977,37.0977,36.9664,36.9746,31400.0
2012-12-14 12:00:00,45.06,45.2,45.05,45.19,65900.0,36.9746,37.0895,36.9664,37.0813,65900.0
2012-12-14 12:30:00,45.19,45.27,45.18,45.21,46200.0,37.0813,37.1469,37.0731,37.0977,46200.0
2012-12-14 13:00:00,45.21,45.23,45.14,45.14,46200.0,37.0977,37.1141,37.0402,37.0402,46200.0
2012-12-14 13:30:00,45.14,45.18,45.13,45.13,30500.0,37.0402,37.0731,37.032,37.032,30500.0
2012-12-14 14:00:00,45.14,45.21,45.14,45.21,34600.0,37.0402,37.0977,37.0402,37.0977,34600.0
2012-12-14 14:30:00,45.2,45.21,45.08,45.08,55600.0,37.0895,37.0977,36.991,36.991,55600.0
2012-12-14 15:00:00,45.09,45.13,45.0,45.13,52100.0,36.9992,37.032,36.9254,37.032,52100.0
2012-12-14 15:30:00,45.12,45.2,45.1,45.17,82000.0,37.0238,37.0895,37.0074,37.0649,82000.0
2012-12-17 09:30:00,45.42,45.58,45.21,45.23,76300.0,37.27,37.4013,37.0977,37.1141,76300.0
2012-12-17 10:00:00,45.23,45.24,44.85,45.02,95900.0,37.1141,37.1223,36.8023,36.9418,95900.0
2012-12-17 10:30:00,45.02,45.03,44.68,44.88,108900.0,36.9418,36.95,36.6628,36.8269,108900.0
2012-12-17 11:00:00,44.89,45.01,44.73,44.73,99000.0,36.8351,36.9336,36.7038,36.7038,99000.0
2012-12-17 11:30:00,44.74,44.84,44.65,44.65,62800.0,36.712,36.7941,36.6382,36.6382,62800.0
2012-12-17 12:00:00,44.65,44.9,44.63,44.9,85200.0,36.6382,36.8433,36.6217,36.8433,85200.0
2012-12-17 12:30:00,44.91,44.91,44.79,44.83,37300.0,36.8515,36.8515,36.753,36.7859,37300.0
2012-12-17 13:00:00,44.84,44.95,44.79,44.89,63700.0,36.7941,36.8843,36.753,36.8351,63700.0
2012-12-17 13:30:00,44.89,44.9,44.77,44.8,52900.0,36.8351,36.8433,36.7366,36.7612,52900.0
2012-12-17 14:00:00,44.8,44.8,44.56,44.56,120500.0,36.7612,36.7612,36.5643,36.5643,120500.0
2012-12-17 14:30:00,44.57,44.57,44.43,44.48,152600.0,36.5725,36.5725,36.4576,36.4987,152600.0
2012-12-17 15:00:00,44.48,44.57,44.34,44.35,195000.0,36.4987,36.5725,36.3838,36.392,195000.0
2012-12-17 15:30:00,44.36,44.69,44.35,44.53,301800.0,36.4002,36.671,36.392,36.5397,301800.0
2012-12-18 09:30:00,44.48,45.17,44.48,44.97,80700.0,36.4987,37.0649,36.4987,36.9007,80700.0
2012-12-18 10:00:00,44.97,45.02,44.85,44.98,124400.0,36.9007,36.9418,36.8023,36.9089,124400.0
2012-12-18 10:30:00,44.97,45.09,44.88,45.03,389500.0,36.9007,36.9992,36.8269,36.95,389500.0
2012-12-18 11:00:00,45.03,45.44,45.01,45.4,185800.0,36.95,37.2864,36.9336,37.2536,185800.0
2012-12-18 11:30:00,45.42,45.44,45.21,45.33,68800.0,37.27,37.2864,37.0977,37.1961,68800.0
2012-12-18 12:00:00,45.33,45.5,45.33,45.5,37200.0,37.1961,37.3356,37.1961,37.3356,37200.0
2012-12-18 12:30:00,45.5,45.65,45.35,45.61,151800.0,37.3356,37.4587,37.2126,37.4259,151800.0
2012-12-18 13:00:00,45.61,45.72,45.55,45.67,72400.0,37.4259,37.5162,37.3767,37.4751,72400.0
2012-12-18 13:30:00,45.66,45.82,45.63,45.8,40300.0,37.4669,37.5982,37.4423,37.5818,40300.0
2012-12-18 14:00:00,45.81,45.84,45.72,45.78,69800.0,37.59,37.6146,37.5162,37.5654,69800.0
2012-12-18 14:30:00,45.79,45.8,45.67,45.76,102500.0,37.5736,37.5818,37.4751,37.549,102500.0
2012-12-18 15:00:00,45.75,45.83,45.69,45.72,89100.0,37.5408,37.6064,37.4915,37.5162,89100.0
2012-12-18 15:30:00,45.72,45.84,45.68,45.84,143200.0,37.5162,37.6146,37.4833,37.6146,143200.0
2012-12-19 09:30:00,46.0,46.63,46.0,46.58,77100.0,37.7459,38.2629,37.7459,38.2218,77100.0
2012-12-19 10:00:00,46.6,46.71,46.45,46.64,96000.0,38.2383,38.3285,38.1152,38.2711,96000.0
2012-12-19 10:30:00,46.68,46.68,46.42,46.42,85300.0,38.3039,38.3039,38.0906,38.0906,85300.0
2012-12-19 11:00:00,46.42,46.44,46.33,46.41,40700.0,38.0906,38.107,38.0167,38.0824,40700.0
2012-12-19 11:30:00,46.41,46.45,46.39,46.39,56000.0,38.0824,38.1152,38.0659,38.0659,56000.0
2012-12-19 12:00:00,46.39,46.39,46.25,46.26,34700.0,38.0659,38.0659,37.9511,37.9593,34700.0
2012-12-19 12:30:00,46.26,46.36,46.25,46.25,44500.0,37.9593,38.0413,37.9511,37.9511,44500.0
2012-12-19 13:00:00,46.26,46.38,46.24,46.33,24300.0,37.9593,38.0577,37.9429,38.0167,24300.0
2012-12-19 13:30:00,46.3,46.38,46.15,46.17,39500.0,37.9921,38.0577,37.869,37.8854,39500.0
2012-12-19 14:00:00,46.17,46.22,46.07,46.07,63800.0,37.8854,37.9264,37.8034,37.8034,63800.0
2012-12-19 14:30:00,46.08,46.14,46.01,46.08,36000.0,37.8116,37.8608,37.7541,37.8116,36000.0
2012-12-19 15:00:00,46.07,46.13,46.0,46.02,51000.0,37.8034,37.8526,37.7459,37.7623,51000.0
2012-12-19 15:30:00,46.02,46.16,45.95,45.95,114200.0,37.7623,37.8772,37.7049,37.7049,114200.0
2012-12-20 09:30:00,46.04,46.14,45.69,45.7,24600.0,37.7787,37.8608,37.4915,37.4998,24600.0
2012-12-20 10:00:00,45.72,45.9,45.71,45.75,48500.0,37.5162,37.6639,37.508,37.5408,48500.0
2012-12-20 10:30:00,45.77,45.8,45.66,45.68,34600.0,37.5572,37.5818,37.4669,37.4833,34600.0
2012-12-20 11:00:00,45.69,45.78,45.66,45.71,65500.0,37.4915,37.5654,37.4669,37.508,65500.0
2012-12-20 11:30:00,45.73,45.92,45.71,45.86,22200.0,37.5244,37.6803,37.508,37.631,22200.0
2012-12-20 12:00:00,45.9,45.96,45.84,45.91,11000.0,37.6639,37.7131,37.6146,37.6721,11000.0
2012-12-20 12:30:00,45.92,46.09,45.91,46.07,13500.0,37.6803,37.8198,37.6721,37.8034,13500.0
2012-12-20 13:00:00,46.09,46.19,46.05,46.11,15900.0,37.8198,37.9018,37.7869,37.8362,15900.0
2012-12-20 13:30:00,46.08,46.16,46.05,46.11,17400.0,37.8116,37.8772,37.7869,37.8362,17400.0
2012-12-20 14:00:00,46.11,46.15,46.07,46.14,20000.0,37.8362,37.869,37.8034,37.8608,20000.0
2012-12-20 14:30:00,46.15,46.17,46.05,46.09,21900.0,37.869,37.8854,37.7869,37.8198,21900.0
2012-12-20 15:00:00,46.09,46.19,46.03,46.09,61700.0,37.8198,37.9018,37.7705,37.8198,61700.0
2012-12-20 15:30:00,46.1,46.19,46.03,46.17,66600.0,37.828,37.9018,37.7705,37.8854,66600.0
2012-12-21 09:30:00,45.53,45.7,45.36,45.68,80400.0,37.3603,37.4998,37.2208,37.4833,80400.0
2012-12-21 10:00:00,45.7,45.82,45.59,45.77,34600.0,37.4998,37.5982,37.4095,37.5572,34600.0
2012-12-21 10:30:00,45.78,45.9,45.6,45.86,60200.0,37.5654,37.6639,37.4177,37.631,60200.0
2012-12-21 11:00:00,45.88,45.89,45.66,45.66,59100.0,37.6475,37.6557,37.4669,37.4669,59100.0
2012-12-21 11:30:00,45.69,45.7,45.54,45.57,68400.0,37.4915,37.4998,37.3685,37.3931,68400.0
2012-12-21 12:00:00,45.58,45.62,45.44,45.46,32000.0,37.4013,37.4341,37.2864,37.3028,32000.0
2012-12-21 12:30:00,45.46,45.51,45.32,45.35,64700.0,37.3028,37.3438,37.1879,37.2126,64700.0
2012-12-21 13:00:00,45.35,45.62,45.34,45.49,61500.0,37.2126,37.4341,37.2043,37.3274,61500.0
2012-12-21 13:30:00,45.5,45.63,45.44,45.63,51700.0,37.3356,37.4423,37.2864,37.4423,51700.0
2012-12-21 14:00:00,45.62,45.72,45.58,45.67,15800.0,37.4341,37.5162,37.4013,37.4751,15800.0
2012-12-21 14:30:00,45.68,45.71,45.51,45.51,26100.0,37.4833,37.508,37.3438,37.3438,26100.0
2012-12-21 15:00:00,45.52,45.68,45.52,45.66,38300.0,37.3521,37.4833,37.3521,37.4669,38300.0
2012-12-21 15:30:00,45.65,45.68,45.48,45.58,137700.0,37.4587,37.4833,37.3192,37.4013,137700.0
2012-12-24 09:30:00,45.63,45.83,45.29,45.29,59400.0,37.4423,37.6064,37.1633,37.1633,59400.0
2012-12-24 10:00:00,45.28,45.52,45.28,45.51,29500.0,37.1551,37.3521,37.1551,37.3438,29500.0
2012-12-24 10:30:00,45.51,45.65,45.45,45.65,51600.0,37.3438,37.4587,37.2946,37.4587,51600.0
2012-12-24 11:00:00,45.65,45.7,45.57,45.59,66400.0,37.4587,37.4998,37.3931,37.4095,66400.0
2012-12-24 11:30:00,45.6,45.62,45.52,45.61,43700.0,37.4177,37.4341,37.3521,37.4259,43700.0
2012-12-24 12:00:00,45.6,45.61,45.53,45.61,27000.0,37.4177,37.4259,37.3603,37.4259,27000.0
2012-12-24 12:30:00,45.6,45.78,45.6,45.76,49200.0,37.4177,37.5654,37.4177,37.549,49200.0
2012-12-26 09:30:00,45.76,46.05,45.64,46.02,24600.0,37.549,37.7869,37.4505,37.7623,24600.0
2012-12-26 10:00:00,46.02,46.04,45.66,45.8,40900.0,37.7623,37.7787,37.4669,37.5818,40900.0
2012-12-26 10:30:00,45.83,45.84,45.72,45.75,17000.0,37.6064,37.6146,37.5162,37.5408,17000.0
2012-12-26 11:00:00,45.74,45.81,45.65,45.75,29000.0,37.5326,37.59,37.4587,37.5408,29000.0
2012-12-26 11:30:00,45.75,45.85,45.69,45.78,24100.0,37.5408,37.6228,37.4915,37.5654,24100.0
2012-12-26 12:00:00,45.8,45.85,45.76,45.76,16600.0,37.5818,37.6228,37.549,37.549,16600.0
2012-12-26 12:30:00,45.76,45.93,45.75,45.86,29200.0,37.549,37.6885,37.5408,37.631,29200.0
2012-12-26 13:00:00,45.86,45.91,45.76,45.77,24700.0,37.631,37.6721,37.549,37.5572,24700.0
2012-12-26 13:30:00,45.77,45.83,45.76,45.78,32400.0,37.5572,37.6064,37.549,37.5654,32400.0
2012-12-26 14:00:00,45.77,45.89,45.76,45.85,34300.0,37.5572,37.6557,37.549,37.6228,34300.0
2012-12-26 14:30:00,45.84,45.91,45.81,45.82,29800.0,37.6146,37.6721,37.59,37.5982,29800.0
2012-12-26 15:00:00,45.82,45.86,45.8,45.8,48600.0,37.5982,37.631,37.5818,37.5818,48600.0
2012-12-26 15:30:00,45.8,45.8,45.71,45.74,51400.0,37.5818,37.5818,37.508,37.5326,51400.0
2012-12-27 09:30:00,45.74,45.98,45.71,45.97,15800.0,37.5326,37.7295,37.508,37.7213,15800.0
2012-12-27 10:00:00,45.98,45.98,45.42,45.61,27900.0,37.7295,37.7295,37.27,37.4259,27900.0
2012-12-27 10:30:00,45.56,45.68,45.52,45.59,15400.0,37.3849,37.4833,37.3521,37.4095,15400.0
2012-12-27 11:00:00,45.6,45.69,45.48,45.62,13300.0,37.4177,37.4915,37.3192,37.4341,13300.0
2012-12-27 11:30:00,45.66,45.71,45.56,45.68,11800.0,37.4669,37.508,37.3849,37.4833,11800.0
2012-12-27 12:00:00,45.63,45.63,45.46,45.46,30600.0,37.4423,37.4423,37.3028,37.3028,30600.0
2012-12-27 12:30:00,45.43,45.44,45.35,45.41,10700.0,37.2782,37.2864,37.2126,37.2618,10700.0
2012-12-27 13:00:00,45.43,45.65,45.39,45.52,22600.0,37.2782,37.4587,37.2454,37.3521,22600.0
2012-12-27 13:30:00,45.55,45.57,45.46,45.55,37900.0,37.3767,37.3931,37.3028,37.3767,37900.0
2012-12-27 14:00:00,45.55,45.58,45.48,45.51,14600.0,37.3767,37.4013,37.3192,37.3438,14600.0
2012-12-27 14:30:00,45.52,45.71,45.47,45.71,49700.0,37.3521,37.508,37.311,37.508,49700.0
2012-12-27 15:00:00,45.72,46.06,45.7,45.89,40000.0,37.5162,37.7952,37.4998,37.6557,40000.0
2012-12-27 15:30:00,45.9,46.09,45.9,45.94,52500.0,37.6639,37.8198,37.6639,37.6967,52500.0
2012-12-28 09:30:00,45.62,45.89,45.55,45.69,12800.0,37.4341,37.6557,37.3767,37.4915,12800.0
2012-12-28 10:00:00,45.73,45.9,45.64,45.82,19500.0,37.5244,37.6639,37.4505,37.5982,19500.0
2012-12-28 10:30:00,45.82,46.05,45.76,46.01,60300.0,37.5982,37.7869,37.549,37.7541,60300.0
2012-12-28 11:00:00,46.01,46.03,45.9,45.97,64700.0,37.7541,37.7705,37.6639,37.7213,64700.0
2012-12-28 11:30:00,45.97,46.02,45.96,46.0,98700.0,37.7213,37.7623,37.7131,37.7459,98700.0
2012-12-28 12:00:00,46.0,46.12,45.97,46.09,45300.0,37.7459,37.8444,37.7213,37.8198,45300.0
2012-12-28 12:30:00,46.09,46.1,45.95,45.98,15500.0,37.8198,37.828,37.7049,37.7295,15500.0
2012-12-28 13:00:00,45.98,46.1,45.97,46.05,18100.0,37.7295,37.828,37.7213,37.7869,18100.0
2012-12-28 13:30:00,46.07,46.08,46.01,46.01,13000.0,37.8034,37.8116,37.7541,37.7541,13000.0
2012-12-28 14:00:00,46.0,46.02,45.95,45.97,22600.0,37.7459,37.7623,37.7049,37.7213,22600.0
2012-12-28 14:30:00,45.97,46.05,45.97,46.01,14700.0,37.7213,37.7869,37.7213,37.7541,14700.0
2012-12-28 15:00:00,46.0,46.07,45.99,46.01,25700.0,37.7459,37.8034,37.7377,37.7541,25700.0
2012-12-28 15:30:00,46.03,46.11,45.82,45.95,102900.0,37.7705,37.8362,37.5982,37.7049,102900.0
2012-12-31 09:30:00,45.94,46.19,45.72,45.97,56800.0,37.6967,37.9018,37.5162,37.7213,56800.0
2012-12-31 10:00:00,45.98,46.14,45.92,46.12,17700.0,37.7295,37.8608,37.6803,37.8444,17700.0
2012-12-31 10:30:00,46.09,46.11,45.96,46.04,17400.0,37.8198,37.8362,37.7131,37.7787,17400.0
2012-12-31 11:00:00,46.03,46.15,46.02,46.04,46500.0,37.7705,37.869,37.7623,37.7787,46500.0
2012-12-31 11:30:00,46.07,46.08,45.99,46.0,15200.0,37.8034,37.8116,37.7377,37.7459,15200.0
2012-12-31 12:00:00,46.02,46.14,46.02,46.1,16500.0,37.7623,37.8608,37.7623,37.828,16500.0
2012-12-31 12:30:00,46.11,46.15,46.06,46.12,24500.0,37.8362,37.869,37.7952,37.8444,24500.0
2012-12-31 13:00:00,46.14,46.24,46.06,46.19,17500.0,37.8608,37.9429,37.7952,37.9018,17500.0
2012-12-31 13:30:00,46.17,46.3,46.11,46.26,25200.0,37.8854,37.9921,37.8362,37.9593,25200.0
2012-12-31 14:00:00,46.27,46.5,46.25,46.48,24700.0,37.9675,38.1562,37.9511,38.1398,24700.0
2012-12-31 14:30:00,46.48,46.84,46.47,46.8,64400.0,38.1398,38.4352,38.1316,38.4024,64400.0
2012-12-31 15:00:00,46.82,46.89,46.58,46.65,86700.0,38.4188,38.4762,38.2218,38.2793,86700.0
2012-12-31 15:30:00,46.64,46.9,46.63,46.84,154700.0,38.2711,38.4844,38.2629,38.4352,154700.0
2013-01-02 09:30:00,47.21,47.52,47.06,47.33,159000.0,38.7388,38.9932,38.6157,38.8373,159000.0
2013-01-02 10:00:00,47.33,47.57,47.33,47.5,212400.0,38.8373,39.0342,38.8373,38.9768,212400.0
2013-01-02 10:30:00,47.49,47.5,47.44,47.49,75400.0,38.9686,38.9768,38.9275,38.9686,75400.0
2013-01-02 11:00:00,47.49,47.58,47.41,47.46,62400.0,38.9686,39.0424,38.9029,38.9439,62400.0
2013-01-02 11:30:00,47.46,47.49,47.37,47.43,41800.0,38.9439,38.9686,38.8701,38.9193,41800.0
2013-01-02 12:00:00,47.44,47.48,47.38,47.4,57600.0,38.9275,38.9604,38.8783,38.8947,57600.0
2013-01-02 12:30:00,47.4,47.41,47.36,47.38,36300.0,38.8947,38.9029,38.8619,38.8783,36300.0
2013-01-02 13:00:00,47.38,47.42,47.36,47.41,28500.0,38.8783,38.9111,38.8619,38.9029,28500.0
2013-01-02 13:30:00,47.41,47.41,47.26,47.26,77700.0,38.9029,38.9029,38.7798,38.7798,77700.0
2013-01-02 14:00:00,47.26,47.27,47.09,47.1,106400.0,38.7798,38.788,38.6403,38.6485,106400.0
2013-01-02 14:30:00,47.1,47.19,47.09,47.15,65000.0,38.6485,38.7224,38.6403,38.6896,65000.0
2013-01-02 15:00:00,47.15,47.35,47.15,47.34,56200.0,38.6896,38.8537,38.6896,38.8455,56200.0
2013-01-02 15:30:00,47.34,47.47,47.22,47.47,143700.0,38.8455,38.9521,38.747,38.9521,143700.0
2013-01-03 09:30:00,47.3,47.42,46.67,47.16,108600.0,38.8127,38.9111,38.2957,38.6978,108600.0
2013-01-03 10:00:00,47.18,47.53,47.14,47.5,107000.0,38.7142,39.0014,38.6814,38.9768,107000.0
2013-01-03 10:30:00,47.48,47.94,47.45,47.88,101700.0,38.9604,39.3378,38.9357,39.2886,101700.0
2013-01-03 11:00:00,47.86,47.9,47.44,47.57,88400.0,39.2722,39.305,38.9275,39.0342,88400.0
2013-01-03 11:30:00,47.59,47.74,47.58,47.67,93000.0,39.0506,39.1737,39.0424,39.1163,93000.0
2013-01-03 12:00:00,47.68,47.89,47.66,47.84,100100.0,39.1245,39.2968,39.1081,39.2558,100100.0
2013-01-03 12:30:00,47.84,47.84,47.64,47.68,34900.0,39.2558,39.2558,39.0916,39.1245,34900.0
2013-01-03 13:00:00,47.68,47.74,47.64,47.74,110100.0,39.1245,39.1737,39.0916,39.1737,110100.0
2013-01-03 13:30:00,47.72,47.77,47.53,47.61,84000.0,39.1573,39.1983,39.0014,39.067,84000.0
2013-01-03 14:00:00,47.59,47.59,47.34,47.47,75000.0,39.0506,39.0506,38.8455,38.9521,75000.0
2013-01-03 14:30:00,47.47,47.47,47.22,47.35,73300.0,38.9521,38.9521,38.747,38.8537,73300.0
2013-01-03 15:00:00,47.34,47.38,47.22,47.27,50200.0,38.8455,38.8783,38.747,38.788,50200.0
2013-01-03 15:30:00,47.25,47.28,47.04,47.11,185400.0,38.7716,38.7962,38.5993,38.6567,185400.0
2013-01-04 09:30:00,47.11,47.22,46.65,46.96,55000.0,38.6567,38.747,38.2793,38.5337,55000.0
2013-01-04 10:00:00,46.94,47.23,46.9,47.09,30000.0,38.5173,38.7552,38.4844,38.6403,30000.0
2013-01-04 10:30:00,47.09,47.16,46.95,46.97,57500.0,38.6403,38.6978,38.5255,38.5419,57500.0
2013-01-04 11:00:00,46.97,47.21,46.95,47.11,47300.0,38.5419,38.7388,38.5255,38.6567,47300.0
2013-01-04 11:30:00,47.11,47.32,47.11,47.25,25700.0,38.6567,38.8291,38.6567,38.7716,25700.0
2013-01-04 12:00:00,47.23,47.25,47.05,47.08,45700.0,38.7552,38.7716,38.6075,38.6321,45700.0
2013-01-04 12:30:00,47.08,47.32,47.05,47.32,27500.0,38.6321,38.8291,38.6075,38.8291,27500.0
2013-01-04 13:00:00,47.32,47.32,47.23,47.29,27000.0,38.8291,38.8291,38.7552,38.8044,27000.0
2013-01-04 13:30:00,47.29,47.29,47.04,47.09,45500.0,38.8044,38.8044,38.5993,38.6403,45500.0
2013-01-04 14:00:00,47.09,47.2,47.08,47.15,38600.0,38.6403,38.7306,38.6321,38.6896,38600.0
2013-01-04 14:30:00,47.15,47.41,47.15,47.4,64200.0,38.6896,38.9029,38.6896,38.8947,64200.0
2013-01-04 15:00:00,47.4,47.54,47.34,47.49,86800.0,38.8947,39.0096,38.8455,38.9686,86800.0
2013-01-04 15:30:00,47.49,47.53,47.31,47.34,163100.0,38.9686,39.0014,38.8209,38.8455,163100.0
2013-01-07 09:30:00,47.19,47.34,47.09,47.2,27600.0,38.7224,38.8455,38.6403,38.7306,27600.0
2013-01-07 10:00:00,47.2,47.28,47.17,47.26,27000.0,38.7306,38.7962,38.706,38.7798,27000.0
2013-01-07 10:30:00,47.24,47.47,47.2,47.43,53800.0,38.7634,38.9521,38.7306,38.9193,53800.0
2013-01-07 11:00:00,47.42,47.61,47.35,47.36,138700.0,38.9111,39.067,38.8537,38.8619,138700.0
2013-01-07 11:30:00,47.36,47.38,47.3,47.35,135800.0,38.8619,38.8783,38.8127,38.8537,135800.0
2013-01-07 12:00:00,47.33,47.41,47.3,47.41,23800.0,38.8373,38.9029,38.8127,38.9029,23800.0
2013-01-07 12:30:00,47.41,47.46,47.39,47.45,39000.0,38.9029,38.9439,38.8865,38.9357,39000.0
2013-01-07 13:00:00,47.44,47.55,47.43,47.52,43800.0,38.9275,39.0178,38.9193,38.9932,43800.0
2013-01-07 13:30:00,47.51,47.56,47.49,47.52,29000.0,38.985,39.026,38.9686,38.9932,29000.0
2013-01-07 14:00:00,47.52,47.54,47.46,47.54,25900.0,38.9932,39.0096,38.9439,39.0096,25900.0
2013-01-07 14:30:00,47.54,47.55,47.48,47.54,27500.0,39.0096,39.0178,38.9604,39.0096,27500.0
2013-01-07 15:00:00,47.53,47.63,47.52,47.57,55500.0,39.0014,39.0834,38.9932,39.0342,55500.0
2013-01-07 15:30:00,47.58,47.77,47.52,47.76,154900.0,39.0424,39.1983,38.9932,39.1901,154900.0
2013-01-08 09:30:00,47.67,48.09,47.65,47.88,106700.0,39.1163,39.4609,39.0999,39.2886,106700.0
2013-01-08 10:00:00,47.9,47.9,47.73,47.81,77800.0,39.305,39.305,39.1655,39.2311,77800.0
2013-01-08 10:30:00,47.79,47.81,47.65,47.78,87100.0,39.2147,39.2311,39.0999,39.2065,87100.0
2013-01-08 11:00:00,47.77,47.86,47.72,47.86,90800.0,39.1983,39.2722,39.1573,39.2722,90800.0
2013-01-08 11:30:00,47.84,47.86,47.79,47.84,78400.0,39.2558,39.2722,39.2147,39.2558,78400.0
2013-01-08 12:00:00,47.83,47.88,47.82,47.84,46000.0,39.2476,39.2886,39.2393,39.2558,46000.0
2013-01-08 12:30:00,47.84,47.88,47.77,47.77,43200.0,39.2558,39.2886,39.1983,39.1983,43200.0
2013-01-08 13:00:00,47.78,47.79,47.71,47.75,37600.0,39.2065,39.2147,39.1491,39.1819,37600.0
2013-01-08 13:30:00,47.76,47.88,47.75,47.83,68900.0,39.1901,39.2886,39.1819,39.2476,68900.0
2013-01-08 14:00:00,47.84,47.93,47.83,47.92,72200.0,39.2558,39.3296,39.2476,39.3214,72200.0
2013-01-08 14:30:00,47.93,47.93,47.8,47.82,44500.0,39.3296,39.3296,39.2229,39.2393,44500.0
2013-01-08 15:00:00,47.81,48.02,47.81,47.95,66600.0,39.2311,39.4035,39.2311,39.346,66600.0
2013-01-08 15:30:00,47.94,47.96,47.79,47.89,137900.0,39.3378,39.3542,39.2147,39.2968,137900.0
2013-01-09 09:30:00,48.01,48.37,47.84,48.24,46600.0,39.3953,39.6907,39.2558,39.584,46600.0
2013-01-09 10:00:00,48.26,48.26,48.1,48.12,62000.0,39.6004,39.6004,39.4691,39.4855,62000.0
2013-01-09 10:30:00,48.12,48.12,47.82,47.97,31700.0,39.4855,39.4855,39.2393,39.3624,31700.0
2013-01-09 11:00:00,47.96,48.05,47.95,48.04,30500.0,39.3542,39.4281,39.346,39.4199,30500.0
2013-01-09 11:30:00,48.03,48.13,48.02,48.13,23700.0,39.4117,39.4937,39.4035,39.4937,23700.0
2013-01-09 12:00:00,48.12,48.14,48.08,48.12,12700.0,39.4855,39.5019,39.4527,39.4855,12700.0
2013-01-09 12:30:00,48.11,48.15,48.03,48.11,41700.0,39.4773,39.5101,39.4117,39.4773,41700.0
2013-01-09 13:00:00,48.12,48.16,48.08,48.09,22200.0,39.4855,39.5183,39.4527,39.4609,22200.0
2013-01-09 13:30:00,48.09,48.12,48.05,48.11,18200.0,39.4609,39.4855,39.4281,39.4773,18200.0
2013-01-09 14:00:00,48.11,48.16,48.1,48.15,19000.0,39.4773,39.5183,39.4691,39.5101,19000.0
2013-01-09 14:30:00,48.14,48.19,48.02,48.03,46500.0,39.5019,39.543,39.4035,39.4117,46500.0
2013-01-09 15:00:00,48.03,48.13,47.98,48.09,34700.0,39.4117,39.4937,39.3706,39.4609,34700.0
2013-01-09 15:30:00,48.09,48.11,47.99,48.1,102400.0,39.4609,39.4773,39.3788,39.4691,102400.0
2013-01-10 09:30:00,48.37,48.49,47.65,47.7,160200.0,39.6907,39.7891,39.0999,39.1409,160200.0
2013-01-10 10:00:00,47.71,47.97,47.69,47.86,103100.0,39.1491,39.3624,39.1327,39.2722,103100.0
2013-01-10 10:30:00,47.86,48.07,47.84,48.0,105200.0,39.2722,39.4445,39.2558,39.387,105200.0
2013-01-10 11:00:00,47.99,48.01,47.95,47.99,26400.0,39.3788,39.3953,39.346,39.3788,26400.0
2013-01-10 11:30:00,48.0,48.09,47.98,48.09,37800.0,39.387,39.4609,39.3706,39.4609,37800.0
2013-01-10 12:00:00,48.09,48.19,48.06,48.13,25600.0,39.4609,39.543,39.4363,39.4937,25600.0
2013-01-10 12:30:00,48.12,48.13,48.01,48.13,43700.0,39.4855,39.4937,39.3953,39.4937,43700.0
2013-01-10 13:00:00,48.14,48.18,48.03,48.07,47800.0,39.5019,39.5347,39.4117,39.4445,47800.0
2013-01-10 13:30:00,48.08,48.11,48.0,48.0,48100.0,39.4527,39.4773,39.387,39.387,48100.0
2013-01-10 14:00:00,48.0,48.01,47.94,47.99,23000.0,39.387,39.3953,39.3378,39.3788,23000.0
2013-01-10 14:30:00,47.99,48.02,47.93,48.0,32100.0,39.3788,39.4035,39.3296,39.387,32100.0
2013-01-10 15:00:00,48.01,48.05,47.98,48.05,61400.0,39.3953,39.4281,39.3706,39.4281,61400.0
2013-01-10 15:30:00,48.05,48.06,47.97,47.99,136600.0,39.4281,39.4363,39.3624,39.3788,136600.0
2013-01-11 09:30:00,48.06,48.24,47.69,47.71,76400.0,39.4363,39.584,39.1327,39.1491,76400.0
2013-01-11 10:00:00,47.68,47.72,47.51,47.69,99700.0,39.1245,39.1573,38.985,39.1327,99700.0
2013-01-11 10:30:00,47.7,47.84,47.63,47.84,71900.0,39.1409,39.2558,39.0834,39.2558,71900.0
2013-01-11 11:00:00,47.84,47.91,47.62,47.69,91700.0,39.2558,39.3132,39.0752,39.1327,91700.0
2013-01-11 11:30:00,47.67,47.67,47.58,47.65,100900.0,39.1163,39.1163,39.0424,39.0999,100900.0
2013-01-11 12:00:00,47.66,47.73,47.65,47.7,31500.0,39.1081,39.1655,39.0999,39.1409,31500.0
2013-01-11 12:30:00,47.7,47.71,47.65,47.66,34100.0,39.1409,39.1491,39.0999,39.1081,34100.0
2013-01-11 13:00:00,47.65,47.68,47.56,47.58,98600.0,39.0999,39.1245,39.026,39.0424,98600.0
2013-01-11 13:30:00,47.59,47.87,47.49,47.79,150100.0,39.0506,39.2804,38.9686,39.2147,150100.0
2013-01-11 14:00:00,47.82,47.85,47.68,47.71,154100.0,39.2393,39.264,39.1245,39.1491,154100.0
2013-01-11 14:30:00,47.72,47.98,47.68,47.84,199500.0,39.1573,39.3706,39.1245,39.2558,199500.0
2013-01-11 15:00:00,47.83,48.05,47.77,48.03,220600.0,39.2476,39.4281,39.1983,39.4117,220600.0
2013-01-11 15:30:00,48.03,48.12,47.96,48.01,441900.0,39.4117,39.4855,39.3542,39.3953,441900.0
2013-01-14 09:30:00,48.15,48.3,46.88,46.92,277800.0,39.5101,39.6332,38.468,38.5008,277800.0
2013-01-14 10:00:00,46.94,47.38,46.83,47.38,177000.0,38.5173,38.8783,38.427,38.8783,177000.0
2013-01-14 10:30:00,47.37,47.46,47.24,47.45,112100.0,38.8701,38.9439,38.7634,38.9357,112100.0
2013-01-14 11:00:00,47.45,47.72,47.44,47.71,64900.0,38.9357,39.1573,38.9275,39.1491,64900.0
2013-01-14 11:30:00,47.72,47.99,47.7,47.99,54100.0,39.1573,39.3788,39.1409,39.3788,54100.0
2013-01-14 12:00:00,47.98,48.0,47.84,47.91,66700.0,39.3706,39.387,39.2558,39.3132,66700.0
2013-01-14 12:30:00,47.92,48.08,47.92,48.03,70700.0,39.3214,39.4527,39.3214,39.4117,70700.0
2013-01-14 13:00:00,48.05,48.19,47.94,48.15,45800.0,39.4281,39.543,39.3378,39.5101,45800.0
2013-01-14 13:30:00,48.15,48.26,48.13,48.22,33500.0,39.5101,39.6004,39.4937,39.5676,33500.0
2013-01-14 14:00:00,48.23,48.42,48.22,48.4,74900.0,39.5758,39.7317,39.5676,39.7153,74900.0
2013-01-14 14:30:00,48.41,48.44,48.01,48.01,156700.0,39.7235,39.7481,39.3953,39.3953,156700.0
2013-01-14 15:00:00,48.02,48.18,47.99,48.11,145400.0,39.4035,39.5347,39.3788,39.4773,145400.0
2013-01-14 15:30:00,48.12,48.26,48.08,48.12,217300.0,39.4855,39.6004,39.4527,39.4855,217300.0
2013-01-15 09:30:00,47.79,48.09,47.3,48.0,105600.0,39.2147,39.4609,38.8127,39.387,105600.0
2013-01-15 10:00:00,48.0,48.04,47.96,48.0,143400.0,39.387,39.4199,39.3542,39.387,143400.0
2013-01-15 10:30:00,48.02,48.4,48.01,48.39,36000.0,39.4035,39.7153,39.3953,39.7071,36000.0
2013-01-15 11:00:00,48.4,48.4,48.07,48.22,79200.0,39.7153,39.7153,39.4445,39.5676,79200.0
2013-01-15 11:30:00,48.21,48.38,48.13,48.22,83800.0,39.5594,39.6989,39.4937,39.5676,83800.0
2013-01-15 12:00:00,48.21,48.3,48.13,48.26,70800.0,39.5594,39.6332,39.4937,39.6004,70800.0
2013-01-15 12:30:00,48.25,48.32,48.18,48.18,70900.0,39.5922,39.6496,39.5347,39.5347,70900.0
2013-01-15 13:00:00,48.2,48.3,48.18,48.24,65900.0,39.5512,39.6332,39.5347,39.584,65900.0
2013-01-15 13:30:00,48.24,48.3,48.05,48.06,86700.0,39.584,39.6332,39.4281,39.4363,86700.0
2013-01-15 14:00:00,48.06,48.21,48.03,48.07,99200.0,39.4363,39.5594,39.4117,39.4445,99200.0
2013-01-15 14:30:00,48.07,48.23,48.04,48.21,167700.0,39.4445,39.5758,39.4199,39.5594,167700.0
2013-01-15 15:00:00,48.21,48.34,48.21,48.34,153200.0,39.5594,39.666,39.5594,39.666,153200.0
2013-01-15 15:30:00,48.34,48.52,48.2,48.29,233900.0,39.666,39.8137,39.5512,39.625,233900.0
2013-01-16 09:30:00,48.37,48.4,47.77,48.29,159300.0,39.6907,39.7153,39.1983,39.625,159300.0
2013-01-16 10:00:00,48.29,48.31,48.08,48.08,49300.0,39.625,39.6414,39.4527,39.4527,49300.0
2013-01-16 10:30:00,48.08,48.13,48.0,48.11,36100.0,39.4527,39.4937,39.387,39.4773,36100.0
2013-01-16 11:00:00,48.12,48.24,48.07,48.08,37700.0,39.4855,39.584,39.4445,39.4527,37700.0
2013-01-16 11:30:00,48.08,48.1,48.0,48.07,41800.0,39.4527,39.4691,39.387,39.4445,41800.0
2013-01-16 12:00:00,48.07,48.23,48.07,48.22,35800.0,39.4445,39.5758,39.4445,39.5676,35800.0
2013-01-16 12:30:00,48.21,48.35,48.19,48.35,24500.0,39.5594,39.6742,39.543,39.6742,24500.0
2013-01-16 13:00:00,48.36,48.4,48.24,48.3,50900.0,39.6825,39.7153,39.584,39.6332,50900.0
2013-01-16 13:30:00,48.3,48.43,48.29,48.37,74700.0,39.6332,39.7399,39.625,39.6907,74700.0
2013-01-16 14:00:00,48.36,48.39,48.32,48.34,51200.0,39.6825,39.7071,39.6496,39.666,51200.0
2013-01-16 14:30:00,48.34,48.36,48.29,48.3,78000.0,39.666,39.6825,39.625,39.6332,78000.0
2013-01-16 15:00:00,48.29,48.45,48.29,48.31,60000.0,39.625,39.7563,39.625,39.6414,60000.0
2013-01-16 15:30:00,48.31,48.32,48.14,48.24,136900.0,39.6414,39.6496,39.5019,39.584,136900.0
2013-01-17 09:30:00,48.44,48.72,48.44,48.56,71700.0,39.7481,39.9779,39.7481,39.8466,71700.0
2013-01-17 10:00:00,48.56,48.72,48.48,48.65,94500.0,39.8466,39.9779,39.7809,39.9204,94500.0
2013-01-17 10:30:00,48.65,48.67,48.57,48.58,81300.0,39.9204,39.9368,39.8548,39.863,81300.0
2013-01-17 11:00:00,48.59,48.73,48.59,48.71,65300.0,39.8712,39.9861,39.8712,39.9696,65300.0
2013-01-17 11:30:00,48.71,48.82,48.62,48.63,75600.0,39.9696,40.0599,39.8958,39.904,75600.0
2013-01-17 12:00:00,48.62,48.72,48.57,48.66,54000.0,39.8958,39.9779,39.8548,39.9286,54000.0
2013-01-17 12:30:00,48.66,48.75,48.6,48.64,48400.0,39.9286,40.0025,39.8794,39.9122,48400.0
2013-01-17 13:00:00,48.65,48.66,48.57,48.64,41000.0,39.9204,39.9286,39.8548,39.9122,41000.0
2013-01-17 13:30:00,48.66,48.66,48.57,48.6,54400.0,39.9286,39.9286,39.8548,39.8794,54400.0
2013-01-17 14:00:00,48.61,48.65,48.45,48.5,102900.0,39.8876,39.9204,39.7563,39.7973,102900.0
2013-01-17 14:30:00,48.5,48.57,48.46,48.5,90200.0,39.7973,39.8548,39.7645,39.7973,90200.0
2013-01-17 15:00:00,48.51,48.52,48.48,48.51,108200.0,39.8055,39.8137,39.7809,39.8055,108200.0
2013-01-17 15:30:00,48.51,48.51,48.46,48.46,185600.0,39.8055,39.8055,39.7645,39.7645,185600.0
2013-01-18 09:30:00,48.2,48.2,47.7,47.82,73400.0,39.5512,39.5512,39.1409,39.2393,73400.0
2013-01-18 10:00:00,47.8,47.8,47.32,47.51,90200.0,39.2229,39.2229,38.8291,38.985,90200.0
2013-01-18 10:30:00,47.53,47.76,47.52,47.59,117700.0,39.0014,39.1901,38.9932,39.0506,117700.0
2013-01-18 11:00:00,47.59,47.67,47.37,47.49,117200.0,39.0506,39.1163,38.8701,38.9686,117200.0
2013-01-18 11:30:00,47.48,47.58,47.43,47.54,83600.0,38.9604,39.0424,38.9193,39.0096,83600.0
2013-01-18 12:00:00,47.55,47.6,47.48,47.51,55700.0,39.0178,39.0588,38.9604,38.985,55700.0
2013-01-18 12:30:00,47.5,47.69,47.5,47.65,52800.0,38.9768,39.1327,38.9768,39.0999,52800.0
2013-01-18 13:00:00,47.64,48.0,47.64,47.95,102400.0,39.0916,39.387,39.0916,39.346,102400.0
2013-01-18 13:30:00,47.95,47.95,47.69,47.95,72800.0,39.346,39.346,39.1327,39.346,72800.0
2013-01-18 14:00:00,47.95,47.98,47.86,47.87,39400.0,39.346,39.3706,39.2722,39.2804,39400.0
2013-01-18 14:30:00,47.86,47.87,47.65,47.7,96800.0,39.2722,39.2804,39.0999,39.1409,96800.0
2013-01-18 15:00:00,47.7,47.97,47.63,47.95,83300.0,39.1409,39.3624,39.0834,39.346,83300.0
2013-01-18 15:30:00,47.95,48.15,47.94,48.02,227700.0,39.346,39.5101,39.3378,39.4035,227700.0
2013-01-22 09:30:00,48.02,48.07,47.58,47.65,69800.0,39.4035,39.4445,39.0424,39.0999,69800.0
2013-01-22 10:00:00,47.66,47.67,47.23,47.32,88400.0,39.1081,39.1163,38.7552,38.8291,88400.0
2013-01-22 10:30:00,47.32,47.55,47.32,47.55,91900.0,38.8291,39.0178,38.8291,39.0178,91900.0
2013-01-22 11:00:00,47.55,47.79,47.54,47.76,210600.0,39.0178,39.2147,39.0096,39.1901,210600.0
2013-01-22 11:30:00,47.75,47.88,47.74,47.8,96500.0,39.1819,39.2886,39.1737,39.2229,96500.0
2013-01-22 12:00:00,47.79,47.95,47.75,47.93,39500.0,39.2147,39.346,39.1819,39.3296,39500.0
2013-01-22 12:30:00,47.93,48.03,47.8,47.89,72900.0,39.3296,39.4117,39.2229,39.2968,72900.0
2013-01-22 13:00:00,47.89,47.95,47.81,47.81,88000.0,39.2968,39.346,39.2311,39.2311,88000.0
2013-01-22 13:30:00,47.83,47.91,47.74,47.77,42600.0,39.2476,39.3132,39.1737,39.1983,42600.0
2013-01-22 14:00:00,47.78,47.87,47.65,47.71,50000.0,39.2065,39.2804,39.0999,39.1491,50000.0
2013-01-22 14:30:00,47.71,47.84,47.67,47.83,69200.0,39.1491,39.2558,39.1163,39.2476,69200.0
2013-01-22 15:00:00,47.83,47.88,47.72,47.78,108500.0,39.2476,39.2886,39.1573,39.2065,108500.0
2013-01-22 15:30:00,47.78,47.8,47.7,47.79,134700.0,39.2065,39.2229,39.1409,39.2147,134700.0
2013-01-23 09:30:00,47.69,47.69,47.21,47.63,50200.0,39.1327,39.1327,38.7388,39.0834,50200.0
2013-01-23 10:00:00,47.6,47.62,47.41,47.41,71000.0,39.0588,39.0752,38.9029,38.9029,71000.0
2013-01-23 10:30:00,47.41,47.42,47.3,47.39,146700.0,38.9029,38.9111,38.8127,38.8865,146700.0
2013-01-23 11:00:00,47.4,47.55,47.38,47.46,46400.0,38.8947,39.0178,38.8783,38.9439,46400.0
2013-01-23 11:30:00,47.47,47.51,47.39,47.47,26600.0,38.9521,38.985,38.8865,38.9521,26600.0
2013-01-23 12:00:00,47.46,47.54,47.45,47.45,20000.0,38.9439,39.0096,38.9357,38.9357,20000.0
2013-01-23 12:30:00,47.45,47.51,47.39,47.48,34200.0,38.9357,38.985,38.8865,38.9604,34200.0
2013-01-23 13:00:00,47.48,47.61,47.47,47.53,43000.0,38.9604,39.067,38.9521,39.0014,43000.0
2013-01-23 13:30:00,47.52,47.61,47.49,47.57,59100.0,38.9932,39.067,38.9686,39.0342,59100.0
2013-01-23 14:00:00,47.58,47.65,47.53,47.6,37300.0,39.0424,39.0999,39.0014,39.0588,37300.0
2013-01-23 14:30:00,47.59,47.68,47.54,47.57,55500.0,39.0506,39.1245,39.0096,39.0342,55500.0
2013-01-23 15:00:00,47.56,47.6,47.48,47.55,92400.0,39.026,39.0588,38.9604,39.0178,92400.0
2013-01-23 15:30:00,47.56,47.6,47.49,47.6,90200.0,39.026,39.0588,38.9686,39.0588,90200.0
2013-01-24 09:30:00,47.55,48.05,47.3,48.0,36700.0,39.0178,39.4281,38.8127,39.387,36700.0
2013-01-24 10:00:00,48.0,48.28,47.92,48.01,29800.0,39.387,39.6168,39.3214,39.3953,29800.0
2013-01-24 10:30:00,47.98,48.16,47.98,48.06,39900.0,39.3706,39.5183,39.3706,39.4363,39900.0
2013-01-24 11:00:00,48.05,48.13,48.0,48.13,43700.0,39.4281,39.4937,39.387,39.4937,43700.0
2013-01-24 11:30:00,48.13,48.33,48.12,48.31,34100.0,39.4937,39.6578,39.4855,39.6414,34100.0
2013-01-24 12:00:00,48.33,48.43,48.31,48.43,56900.0,39.6578,39.7399,39.6414,39.7399,56900.0
2013-01-24 12:30:00,48.42,48.44,48.3,48.39,63900.0,39.7317,39.7481,39.6332,39.7071,63900.0
2013-01-24 13:00:00,48.4,48.5,48.38,48.48,83500.0,39.7153,39.7973,39.6989,39.7809,83500.0
2013-01-24 13:30:00,48.46,48.47,48.2,48.21,50200.0,39.7645,39.7727,39.5512,39.5594,50200.0
2013-01-24 14:00:00,48.21,48.26,48.15,48.23,33700.0,39.5594,39.6004,39.5101,39.5758,33700.0
2013-01-24 14:30:00,48.22,48.3,48.22,48.3,38600.0,39.5676,39.6332,39.5676,39.6332,38600.0
2013-01-24 15:00:00,48.29,48.3,48.25,48.29,49600.0,39.625,39.6332,39.5922,39.625,49600.0
2013-01-24 15:30:00,48.29,48.46,48.26,48.31,85200.0,39.625,39.7645,39.6004,39.6414,85200.0
2013-01-25 09:30:00,48.5,49.05,48.45,49.05,97100.0,39.7973,40.2486,39.7563,40.2486,97100.0
2013-01-25 10:00:00,49.01,49.19,48.94,49.0,68400.0,40.2158,40.3635,40.1584,40.2076,68400.0
2013-01-25 10:30:00,48.95,49.0,48.84,48.86,72800.0,40.1666,40.2076,40.0763,40.0927,72800.0
2013-01-25 11:00:00,48.86,49.03,48.86,49.03,29600.0,40.0927,40.2322,40.0927,40.2322,29600.0
2013-01-25 11:30:00,49.04,49.07,49.0,49.06,25700.0,40.2404,40.2651,40.2076,40.2568,25700.0
2013-01-25 12:00:00,49.05,49.18,49.02,49.15,63900.0,40.2486,40.3553,40.224,40.3307,63900.0
2013-01-25 12:30:00,49.16,49.19,49.08,49.15,27300.0,40.3389,40.3635,40.2733,40.3307,27300.0
2013-01-25 13:00:00,49.14,49.28,49.13,49.26,26000.0,40.3225,40.4374,40.3143,40.421,26000.0
2013-01-25 13:30:00,49.27,49.28,49.05,49.06,61800.0,40.4292,40.4374,40.2486,40.2568,61800.0
2013-01-25 14:00:00,49.06,49.1,49.03,49.06,29100.0,40.2568,40.2897,40.2322,40.2568,29100.0
2013-01-25 14:30:00,49.06,49.09,49.04,49.06,53300.0,40.2568,40.2815,40.2404,40.2568,53300.0
2013-01-25 15:00:00,49.06,49.09,48.97,49.0,122900.0,40.2568,40.2815,40.183,40.2076,122900.0
2013-01-25 15:30:00,49.0,49.01,48.93,49.01,119700.0,40.2076,40.2158,40.1502,40.2158,119700.0
2013-01-28 09:30:00,49.28,49.43,48.7,48.8,45600.0,40.4374,40.5605,39.9614,40.0435,45600.0
2013-01-28 10:00:00,48.77,48.77,48.37,48.68,45200.0,40.0189,40.0189,39.6907,39.945,45200.0
2013-01-28 10:30:00,48.68,48.79,48.62,48.68,41200.0,39.945,40.0353,39.8958,39.945,41200.0
2013-01-28 11:00:00,48.69,48.82,48.69,48.82,36100.0,39.9532,40.0599,39.9532,40.0599,36100.0
2013-01-28 11:30:00,48.84,48.87,48.76,48.82,29300.0,40.0763,40.1009,40.0107,40.0599,29300.0
2013-01-28 12:00:00,48.81,48.95,48.75,48.81,17800.0,40.0517,40.1666,40.0025,40.0517,17800.0
2013-01-28 12:30:00,48.82,48.83,48.76,48.77,28400.0,40.0599,40.0681,40.0107,40.0189,28400.0
2013-01-28 13:00:00,48.79,48.8,48.67,48.73,35000.0,40.0353,40.0435,39.9368,39.9861,35000.0
2013-01-28 13:30:00,48.73,48.79,48.7,48.73,59500.0,39.9861,40.0353,39.9614,39.9861,59500.0
2013-01-28 14:00:00,48.74,48.77,48.7,48.77,56800.0,39.9943,40.0189,39.9614,40.0189,56800.0
2013-01-28 14:30:00,48.77,48.82,48.75,48.77,83700.0,40.0189,40.0599,40.0025,40.0189,83700.0
2013-01-28 15:00:00,48.77,48.83,48.74,48.81,83000.0,40.0189,40.0681,39.9943,40.0517,83000.0
2013-01-28 15:30:00,48.81,48.84,48.78,48.82,92800.0,40.0517,40.0763,40.0271,40.0599,92800.0
2013-01-29 09:30:00,48.75,48.83,48.43,48.79,77700.0,40.0025,40.0681,39.7399,40.0353,77700.0
2013-01-29 10:00:00,48.78,48.92,48.74,48.85,93400.0,40.0271,40.142,39.9943,40.0845,93400.0
2013-01-29 10:30:00,48.85,48.9,48.77,48.89,52400.0,40.0845,40.1256,40.0189,40.1173,52400.0
2013-01-29 11:00:00,48.88,49.03,48.82,48.99,25100.0,40.1091,40.2322,40.0599,40.1994,25100.0
2013-01-29 11:30:00,49.0,49.07,48.93,48.97,41000.0,40.2076,40.2651,40.1502,40.183,41000.0
2013-01-29 12:00:00,48.95,49.02,48.93,49.01,20700.0,40.1666,40.224,40.1502,40.2158,20700.0
2013-01-29 12:30:00,49.01,49.06,48.98,49.04,24500.0,40.2158,40.2568,40.1912,40.2404,24500.0
2013-01-29 13:00:00,49.03,49.2,49.02,49.19,41800.0,40.2322,40.3717,40.224,40.3635,41800.0
2013-01-29 13:30:00,49.19,49.43,49.19,49.37,143600.0,40.3635,40.5605,40.3635,40.5112,143600.0
2013-01-29 14:00:00,49.37,50.51,49.3,49.51,138400.0,40.5112,41.4467,40.4538,40.6261,138400.0
2013-01-29 14:30:00,49.5,49.57,49.48,49.48,83600.0,40.6179,40.6753,40.6015,40.6015,83600.0
2013-01-29 15:00:00,49.48,49.48,49.23,49.4,156500.0,40.6015,40.6015,40.3963,40.5358,156500.0
2013-01-29 15:30:00,49.41,49.48,49.35,49.41,180600.0,40.544,40.6015,40.4948,40.544,180600.0
2013-01-30 09:30:00,49.5,49.5,48.77,48.8,135800.0,40.6179,40.6179,40.0189,40.0435,135800.0
2013-01-30 10:00:00,48.8,48.92,48.61,48.91,45400.0,40.0435,40.142,39.8876,40.1338,45400.0
2013-01-30 10:30:00,48.91,48.99,48.82,48.9,34300.0,40.1338,40.1994,40.0599,40.1256,34300.0
2013-01-30 11:00:00,48.9,48.95,48.75,48.76,55000.0,40.1256,40.1666,40.0025,40.0107,55000.0
2013-01-30 11:30:00,48.75,48.81,48.62,48.68,44500.0,40.0025,40.0517,39.8958,39.945,44500.0
2013-01-30 12:00:00,48.67,48.84,48.55,48.78,37100.0,39.9368,40.0763,39.8384,40.0271,37100.0
2013-01-30 12:30:00,48.79,48.82,48.7,48.8,35600.0,40.0353,40.0599,39.9614,40.0435,35600.0
2013-01-30 13:00:00,48.79,48.9,48.76,48.84,44500.0,40.0353,40.1256,40.0107,40.0763,44500.0
2013-01-30 13:30:00,48.84,48.91,48.83,48.9,75800.0,40.0763,40.1338,40.0681,40.1256,75800.0
2013-01-30 14:00:00,48.9,49.0,48.89,48.89,73500.0,40.1256,40.2076,40.1173,40.1173,73500.0
2013-01-30 14:30:00,48.89,48.96,48.79,48.92,62200.0,40.1173,40.1748,40.0353,40.142,62200.0
2013-01-30 15:00:00,48.91,48.91,48.74,48.83,96300.0,40.1338,40.1338,39.9943,40.0681,96300.0
2013-01-30 15:30:00,48.83,48.84,48.65,48.73,190500.0,40.0681,40.0763,39.9204,39.9861,190500.0
2013-01-31 09:30:00,48.73,48.73,48.24,48.67,49200.0,39.9861,39.9861,39.584,39.9368,49200.0
2013-01-31 10:00:00,48.67,48.73,48.55,48.61,77200.0,39.9368,39.9861,39.8384,39.8876,77200.0
2013-01-31 10:30:00,48.62,48.68,48.54,48.54,28800.0,39.8958,39.945,39.8302,39.8302,28800.0
2013-01-31 11:00:00,48.53,48.55,48.41,48.5,41500.0,39.8219,39.8384,39.7235,39.7973,41500.0
2013-01-31 11:30:00,48.5,48.57,48.45,48.54,39200.0,39.7973,39.8548,39.7563,39.8302,39200.0
2013-01-31 12:00:00,48.53,48.62,48.48,48.55,23200.0,39.8219,39.8958,39.7809,39.8384,23200.0
2013-01-31 12:30:00,48.54,48.6,48.52,48.55,53700.0,39.8302,39.8794,39.8137,39.8384,53700.0
2013-01-31 13:00:00,48.56,48.66,48.55,48.62,25600.0,39.8466,39.9286,39.8384,39.8958,25600.0
2013-01-31 13:30:00,48.61,48.66,48.57,48.65,30000.0,39.8876,39.9286,39.8548,39.9204,30000.0
2013-01-31 14:00:00,48.64,48.78,48.64,48.77,35600.0,39.9122,40.0271,39.9122,40.0189,35600.0
2013-01-31 14:30:00,48.79,48.9,48.73,48.78,193500.0,40.0353,40.1256,39.9861,40.0271,193500.0
2013-01-31 15:00:00,48.76,48.89,48.71,48.86,109900.0,40.0107,40.1173,39.9696,40.0927,109900.0
2013-01-31 15:30:00,48.85,49.04,48.76,48.96,406600.0,40.0845,40.2404,40.0107,40.1748,406600.0
2013-02-01 09:30:00,49.4,50.08,48.5,49.02,228300.0,40.5358,41.0938,39.7973,40.224,228300.0
2013-02-01 10:00:00,49.03,49.62,49.01,49.38,188700.0,40.2322,40.7164,40.2158,40.5194,188700.0
2013-02-01 10:30:00,49.36,49.37,49.14,49.28,124400.0,40.503,40.5112,40.3225,40.4374,124400.0
2013-02-01 11:00:00,49.28,49.37,49.18,49.36,114500.0,40.4374,40.5112,40.3553,40.503,114500.0
2013-02-01 11:30:00,49.33,49.51,49.22,49.51,105600.0,40.4784,40.6261,40.3881,40.6261,105600.0
2013-02-01 12:00:00,49.51,49.66,49.31,49.58,62200.0,40.6261,40.7492,40.462,40.6835,62200.0
2013-02-01 12:30:00,49.56,49.73,49.42,49.72,54300.0,40.6671,40.8066,40.5522,40.7984,54300.0
2013-02-01 13:00:00,49.72,49.72,49.53,49.72,50200.0,40.7984,40.7984,40.6425,40.7984,50200.0
2013-02-01 13:30:00,49.71,49.76,49.59,49.73,84500.0,40.7902,40.8312,40.6917,40.8066,84500.0
2013-02-01 14:00:00,49.75,49.87,49.63,49.73,79900.0,40.823,40.9215,40.7246,40.8066,79900.0
2013-02-01 14:30:00,49.72,49.72,49.38,49.38,75400.0,40.7984,40.7984,40.5194,40.5194,75400.0
2013-02-01 15:00:00,49.38,49.5,49.35,49.42,140100.0,40.5194,40.6179,40.4948,40.5522,140100.0
2013-02-01 15:30:00,49.42,49.7,49.39,49.6,184300.0,40.5522,40.782,40.5276,40.6999,184300.0
2013-02-04 09:30:00,49.44,49.87,49.28,49.41,41700.0,40.5687,40.9215,40.4374,40.544,41700.0
2013-02-04 10:00:00,49.41,49.55,49.26,49.34,70500.0,40.544,40.6589,40.421,40.4866,70500.0
2013-02-04 10:30:00,49.35,49.36,49.24,49.24,76900.0,40.4948,40.503,40.4045,40.4045,76900.0
2013-02-04 11:00:00,49.23,49.28,49.13,49.22,138600.0,40.3963,40.4374,40.3143,40.3881,138600.0
2013-02-04 11:30:00,49.22,49.49,49.2,49.38,63100.0,40.3881,40.6097,40.3717,40.5194,63100.0
2013-02-04 12:00:00,49.4,49.55,49.33,49.52,36100.0,40.5358,40.6589,40.4784,40.6343,36100.0
2013-02-04 12:30:00,49.51,49.58,49.41,49.42,26900.0,40.6261,40.6835,40.544,40.5522,26900.0
2013-02-04 13:00:00,49.4,49.53,49.31,49.47,39700.0,40.5358,40.6425,40.462,40.5933,39700.0
2013-02-04 13:30:00,49.47,49.55,49.47,49.54,41100.0,40.5933,40.6589,40.5933,40.6507,41100.0
2013-02-04 14:00:00,49.54,49.58,49.43,49.47,249700.0,40.6507,40.6835,40.5605,40.5933,249700.0
2013-02-04 14:30:00,49.47,49.56,49.4,49.53,87700.0,40.5933,40.6671,40.5358,40.6425,87700.0
2013-02-04 15:00:00,49.53,49.58,49.43,49.45,64000.0,40.6425,40.6835,40.5605,40.5769,64000.0
2013-02-04 15:30:00,49.45,49.5,49.27,49.32,239300.0,40.5769,40.6179,40.4292,40.4702,239300.0
2013-02-05 09:30:00,49.49,49.93,49.47,49.92,105500.0,40.6097,40.9707,40.5933,40.9625,105500.0
2013-02-05 10:00:00,49.94,50.1,49.9,50.01,110800.0,40.9789,41.1102,40.9461,41.0364,110800.0
2013-02-05 10:30:00,50.01,50.2,49.99,50.15,40700.0,41.0364,41.1923,41.02,41.1513,40700.0
2013-02-05 11:00:00,50.14,50.14,50.04,50.14,71700.0,41.1431,41.1431,41.061,41.1431,71700.0
2013-02-05 11:30:00,50.15,50.38,50.13,50.24,100100.0,41.1513,41.34,41.1348,41.2251,100100.0
2013-02-05 12:00:00,50.25,50.26,50.1,50.23,120800.0,41.2333,41.2415,41.1102,41.2169,120800.0
2013-02-05 12:30:00,50.23,50.24,50.05,50.08,139800.0,41.2169,41.2251,41.0692,41.0938,139800.0
2013-02-05 13:00:00,50.08,50.09,49.95,50.05,88700.0,41.0938,41.102,40.9871,41.0692,88700.0
2013-02-05 13:30:00,50.05,50.06,49.97,49.97,83500.0,41.0692,41.0774,41.0036,41.0036,83500.0
2013-02-05 14:00:00,49.96,50.03,49.93,49.94,35100.0,40.9954,41.0528,40.9707,40.9789,35100.0
2013-02-05 14:30:00,49.94,50.04,49.92,50.01,56200.0,40.9789,41.061,40.9625,41.0364,56200.0
2013-02-05 15:00:00,50.0,50.04,49.92,50.01,176600.0,41.0282,41.061,40.9625,41.0364,176600.0
2013-02-05 15:30:00,50.01,50.06,49.95,50.01,307900.0,41.0364,41.0774,40.9871,41.0364,307900.0
2013-02-06 09:30:00,49.8,50.07,49.76,49.85,89400.0,40.8641,41.0856,40.8312,40.9051,89400.0
2013-02-06 10:00:00,49.85,50.05,49.75,50.0,112900.0,40.9051,41.0692,40.823,41.0282,112900.0
2013-02-06 10:30:00,50.0,50.12,50.0,50.07,48700.0,41.0282,41.1266,41.0282,41.0856,48700.0
2013-02-06 11:00:00,50.07,50.35,50.07,50.32,54500.0,41.0856,41.3154,41.0856,41.2908,54500.0
2013-02-06 11:30:00,50.33,50.34,50.22,50.31,165600.0,41.299,41.3072,41.2087,41.2825,165600.0
2013-02-06 12:00:00,50.31,50.32,50.24,50.28,49300.0,41.2825,41.2908,41.2251,41.2579,49300.0
2013-02-06 12:30:00,50.28,50.39,50.25,50.39,113200.0,41.2579,41.3482,41.2333,41.3482,113200.0
2013-02-06 13:00:00,50.38,50.41,50.33,50.36,53200.0,41.34,41.3646,41.299,41.3236,53200.0
2013-02-06 13:30:00,50.36,50.46,50.32,50.46,56400.0,41.3236,41.4056,41.2908,41.4056,56400.0
2013-02-06 14:00:00,50.47,50.61,50.45,50.56,71900.0,41.4138,41.5287,41.3974,41.4877,71900.0
2013-02-06 14:30:00,50.56,50.57,50.46,50.55,58200.0,41.4877,41.4959,41.4056,41.4795,58200.0
2013-02-06 15:00:00,50.55,50.62,50.53,50.61,90600.0,41.4795,41.5369,41.4631,41.5287,90600.0
2013-02-06 15:30:00,50.61,50.76,50.59,50.75,188700.0,41.5287,41.6518,41.5123,41.6436,188700.0
2013-02-07 09:30:00,50.77,50.93,50.53,50.68,30500.0,41.66,41.7913,41.4631,41.5862,30500.0
2013-02-07 10:00:00,50.65,50.65,50.3,50.3,30800.0,41.5615,41.5615,41.2743,41.2743,30800.0
2013-02-07 10:30:00,50.29,50.43,50.22,50.43,51500.0,41.2661,41.381,41.2087,41.381,51500.0
2013-02-07 11:00:00,50.42,50.49,50.35,50.38,25000.0,41.3728,41.4303,41.3154,41.34,25000.0
2013-02-07 11:30:00,50.37,50.41,50.28,50.41,40900.0,41.3318,41.3646,41.2579,41.3646,40900.0
2013-02-07 12:00:00,50.4,50.51,50.39,50.44,31900.0,41.3564,41.4467,41.3482,41.3892,31900.0
2013-02-07 12:30:00,50.44,50.47,50.3,50.39,67000.0,41.3892,41.4138,41.2743,41.3482,67000.0
2013-02-07 13:00:00,50.38,50.56,50.36,50.55,33100.0,41.34,41.4877,41.3236,41.4795,33100.0
2013-02-07 13:30:00,50.54,50.68,50.52,50.68,27600.0,41.4713,41.5862,41.4549,41.5862,27600.0
2013-02-07 14:00:00,50.68,50.76,50.62,50.69,70100.0,41.5862,41.6518,41.5369,41.5944,70100.0
2013-02-07 14:30:00,50.69,50.77,50.63,50.75,42300.0,41.5944,41.66,41.5451,41.6436,42300.0
2013-02-07 15:00:00,50.75,50.77,50.67,50.68,59100.0,41.6436,41.66,41.578,41.5862,59100.0
2013-02-07 15:30:00,50.67,50.8,50.67,50.77,137500.0,41.578,41.6846,41.578,41.66,137500.0
2013-02-08 09:30:00,53.46,54.99,53.11,53.14,533900.0,43.8673,45.1228,43.5801,43.6047,533900.0
2013-02-08 10:00:00,53.1,53.36,52.83,52.96,209300.0,43.5719,43.7853,43.3504,43.457,209300.0
2013-02-08 10:30:00,52.97,53.02,52.58,52.66,138600.0,43.4652,43.5063,43.1452,43.2109,138600.0
2013-02-08 11:00:00,52.68,52.79,52.51,52.75,114400.0,43.2273,43.3175,43.0878,43.2847,114400.0
2013-02-08 11:30:00,52.76,52.92,52.71,52.71,170100.0,43.2929,43.4242,43.2519,43.2519,170100.0
2013-02-08 12:00:00,52.7,52.74,52.69,52.72,56800.0,43.2437,43.2765,43.2355,43.2601,56800.0
2013-02-08 12:30:00,52.71,53.15,52.7,53.15,70400.0,43.2519,43.6129,43.2437,43.6129,70400.0
2013-02-08 13:00:00,53.14,53.4,53.14,53.24,227400.0,43.6047,43.8181,43.6047,43.6868,227400.0
2013-02-08 13:30:00,53.24,53.67,53.14,53.5,207500.0,43.6868,44.0396,43.6047,43.9001,207500.0
2013-02-08 14:00:00,53.48,53.81,53.48,53.58,248900.0,43.8837,44.1545,43.8837,43.9658,248900.0
2013-02-08 14:30:00,53.58,53.59,53.41,53.46,158800.0,43.9658,43.974,43.8263,43.8673,158800.0
2013-02-08 15:00:00,53.47,54.5,53.38,53.41,113200.0,43.8755,44.7207,43.8017,43.8263,113200.0
2013-02-08 15:30:00,53.4,54.0,53.39,53.98,409100.0,43.8181,44.3104,43.8099,44.294,409100.0
2013-02-11 09:30:00,53.78,53.98,53.62,53.78,83200.0,44.1299,44.294,43.9986,44.1299,83200.0
2013-02-11 10:00:00,53.77,53.78,53.12,53.3,62400.0,44.1217,44.1299,43.5883,43.736,62400.0
2013-02-11 10:30:00,53.29,53.72,53.28,53.62,36200.0,43.7278,44.0807,43.7196,43.9986,36200.0
2013-02-11 11:00:00,53.63,53.68,53.21,53.21,54700.0,44.0068,44.0478,43.6622,43.6622,54700.0
2013-02-11 11:30:00,53.21,53.53,53.21,53.43,50600.0,43.6622,43.9248,43.6622,43.8427,50600.0
2013-02-11 12:00:00,53.42,53.68,53.38,53.53,44400.0,43.8345,44.0478,43.8017,43.9248,44400.0
2013-02-11 12:30:00,53.52,53.61,53.45,53.46,21100.0,43.9166,43.9904,43.8591,43.8673,21100.0
2013-02-11 13:00:00,53.47,53.58,53.45,53.57,41000.0,43.8755,43.9658,43.8591,43.9576,41000.0
2013-02-11 13:30:00,53.58,53.68,53.57,53.58,47000.0,43.9658,44.0478,43.9576,43.9658,47000.0
2013-02-11 14:00:00,53.57,53.57,53.47,53.56,58400.0,43.9576,43.9576,43.8755,43.9494,58400.0
2013-02-11 14:30:00,53.54,53.56,53.41,53.47,27200.0,43.933,43.9494,43.8263,43.8755,27200.0
2013-02-11 15:00:00,53.47,53.53,53.45,53.47,120400.0,43.8755,43.9248,43.8591,43.8755,120400.0
2013-02-11 15:30:00,53.47,53.49,53.4,53.44,129900.0,43.8755,43.8919,43.8181,43.8509,129900.0
2013-02-12 09:30:00,54.29,54.98,54.0,54.48,351300.0,44.5484,45.1146,44.3104,44.7043,351300.0
2013-02-12 10:00:00,54.48,54.5,54.06,54.08,97000.0,44.7043,44.7207,44.3597,44.3761,97000.0
2013-02-12 10:30:00,54.09,54.28,54.06,54.09,65300.0,44.3843,44.5402,44.3597,44.3843,65300.0
2013-02-12 11:00:00,54.1,54.6,54.01,54.3,281600.0,44.3925,44.8028,44.3186,44.5566,281600.0
2013-02-12 11:30:00,54.31,54.41,54.16,54.25,69200.0,44.5648,44.6469,44.4417,44.5156,69200.0
2013-02-12 12:00:00,54.24,54.3,54.16,54.16,50000.0,44.5074,44.5566,44.4417,44.4417,50000.0
2013-02-12 12:30:00,54.17,54.18,54.05,54.08,52300.0,44.4499,44.4581,44.3515,44.3761,52300.0
2013-02-12 13:00:00,54.08,54.15,53.96,54.1,140900.0,44.3761,44.4335,44.2776,44.3925,140900.0
2013-02-12 13:30:00,54.11,54.19,54.07,54.18,96600.0,44.4007,44.4663,44.3679,44.4581,96600.0
2013-02-12 14:00:00,54.16,54.44,54.16,54.42,75800.0,44.4417,44.6715,44.4417,44.6551,75800.0
2013-02-12 14:30:00,54.41,54.54,54.41,54.46,90200.0,44.6469,44.7535,44.6469,44.6879,90200.0
2013-02-12 15:00:00,54.46,54.5,54.46,54.48,117000.0,44.6879,44.7207,44.6879,44.7043,117000.0
2013-02-12 15:30:00,54.48,54.51,54.32,54.46,234200.0,44.7043,44.7289,44.573,44.6879,234200.0
2013-02-13 09:30:00,54.46,55.0,54.43,55.0,97600.0,44.6879,45.131,44.6633,45.131,97600.0
2013-02-13 10:00:00,55.0,55.29,54.94,55.13,147000.0,45.131,45.369,45.0818,45.2377,147000.0
2013-02-13 10:30:00,55.11,55.13,54.72,54.74,149900.0,45.2213,45.2377,44.9012,44.9176,149900.0
2013-02-13 11:00:00,54.73,54.83,54.63,54.67,58900.0,44.9094,44.9915,44.8274,44.8602,58900.0
2013-02-13 11:30:00,54.67,54.73,54.55,54.61,42800.0,44.8602,44.9094,44.7617,44.811,42800.0
2013-02-13 12:00:00,54.63,54.67,54.58,54.59,55400.0,44.8274,44.8602,44.7864,44.7946,55400.0
2013-02-13 12:30:00,54.6,54.68,54.54,54.62,44200.0,44.8028,44.8684,44.7535,44.8192,44200.0
2013-02-13 13:00:00,54.62,54.65,54.5,54.51,71700.0,44.8192,44.8438,44.7207,44.7289,71700.0
2013-02-13 13:30:00,54.51,54.62,54.49,54.58,44300.0,44.7289,44.8192,44.7125,44.7864,44300.0
2013-02-13 14:00:00,54.59,54.59,54.31,54.38,51200.0,44.7946,44.7946,44.5648,44.6222,51200.0
2013-02-13 14:30:00,54.38,54.4,54.25,54.27,51400.0,44.6222,44.6387,44.5156,44.532,51400.0
2013-02-13 15:00:00,54.28,54.31,54.2,54.25,113800.0,44.5402,44.5648,44.4745,44.5156,113800.0
2013-02-13 15:30:00,54.25,54.26,54.18,54.19,150800.0,44.5156,44.5238,44.4581,44.4663,150800.0
2013-02-14 09:30:00,54.0,54.89,53.99,54.84,118000.0,44.3104,45.0407,44.3022,44.9997,118000.0
2013-02-14 10:00:00,54.83,55.0,54.77,54.79,107600.0,44.9915,45.131,44.9423,44.9587,107600.0
2013-02-14 10:30:00,54.79,54.86,54.54,54.57,158600.0,44.9587,45.0161,44.7535,44.7781,158600.0
2013-02-14 11:00:00,54.58,54.59,54.32,54.42,107600.0,44.7864,44.7946,44.573,44.6551,107600.0
2013-02-14 11:30:00,54.43,54.5,54.4,54.42,90800.0,44.6633,44.7207,44.6387,44.6551,90800.0
2013-02-14 12:00:00,54.41,54.46,54.25,54.25,122000.0,44.6469,44.6879,44.5156,44.5156,122000.0
2013-02-14 12:30:00,54.23,54.48,54.19,54.42,89700.0,44.4992,44.7043,44.4663,44.6551,89700.0
2013-02-14 13:00:00,54.44,54.67,54.43,54.56,106800.0,44.6715,44.8602,44.6633,44.7699,106800.0
2013-02-14 13:30:00,54.58,54.81,54.5,54.81,79900.0,44.7864,44.9751,44.7207,44.9751,79900.0
2013-02-14 14:00:00,54.81,54.89,54.74,54.86,85700.0,44.9751,45.0407,44.9176,45.0161,85700.0
2013-02-14 14:30:00,54.87,55.2,54.84,55.15,222100.0,45.0243,45.2951,44.9997,45.2541,222100.0
2013-02-14 15:00:00,55.16,55.24,54.95,55.04,127300.0,45.2623,45.3279,45.09,45.1638,127300.0
2013-02-14 15:30:00,55.05,55.3,55.05,55.23,311700.0,45.172,45.3772,45.172,45.3197,311700.0
2013-02-15 09:30:00,55.28,55.85,55.21,55.67,94500.0,45.3607,45.8285,45.3033,45.6808,94500.0
2013-02-15 10:00:00,55.67,55.72,55.5,55.51,54500.0,45.6808,45.7218,45.5413,45.5495,54500.0
2013-02-15 10:30:00,55.53,55.72,55.47,55.7,70900.0,45.5659,45.7218,45.5167,45.7054,70900.0
2013-02-15 11:00:00,55.7,55.73,55.6,55.7,38900.0,45.7054,45.73,45.6233,45.7054,38900.0
2013-02-15 11:30:00,55.7,55.74,55.53,55.73,35100.0,45.7054,45.7382,45.5659,45.73,35100.0
2013-02-15 12:00:00,55.72,55.72,55.52,55.69,32300.0,45.7218,45.7218,45.5577,45.6972,32300.0
2013-02-15 12:30:00,55.68,55.72,55.62,55.69,41100.0,45.689,45.7218,45.6397,45.6972,41100.0
2013-02-15 13:00:00,55.69,55.75,55.61,55.64,42900.0,45.6972,45.7464,45.6315,45.6562,42900.0
2013-02-15 13:30:00,55.64,55.84,55.62,55.8,56800.0,45.6562,45.8203,45.6397,45.7874,56800.0
2013-02-15 14:00:00,55.77,55.81,55.64,55.65,59500.0,45.7628,45.7956,45.6562,45.6644,59500.0
2013-02-15 14:30:00,55.64,55.7,55.45,55.53,61100.0,45.6562,45.7054,45.5002,45.5659,61100.0
2013-02-15 15:00:00,55.53,55.58,55.37,55.4,68300.0,45.5659,45.6069,45.4346,45.4592,68300.0
2013-02-15 15:30:00,55.39,55.48,55.35,55.41,112100.0,45.451,45.5249,45.4182,45.4674,112100.0
2013-02-19 09:30:00,55.57,55.95,55.5,55.91,101000.0,45.5987,45.9105,45.5413,45.8777,101000.0
2013-02-19 10:00:00,55.89,56.08,55.74,55.77,86600.0,45.8613,46.0172,45.7382,45.7628,86600.0
2013-02-19 10:30:00,55.77,55.99,55.71,55.97,37900.0,45.7628,45.9434,45.7136,45.9269,37900.0
2013-02-19 11:00:00,55.97,56.0,55.75,55.99,56100.0,45.9269,45.9516,45.7464,45.9434,56100.0
2013-02-19 11:30:00,55.97,55.98,55.85,55.88,81300.0,45.9269,45.9351,45.8285,45.8531,81300.0
2013-02-19 12:00:00,55.88,55.89,55.71,55.76,39800.0,45.8531,45.8613,45.7136,45.7546,39800.0
2013-02-19 12:30:00,55.76,55.85,55.69,55.81,95200.0,45.7546,45.8285,45.6972,45.7956,95200.0
2013-02-19 13:00:00,55.84,55.84,55.64,55.65,56500.0,45.8203,45.8203,45.6562,45.6644,56500.0
2013-02-19 13:30:00,55.63,55.85,55.63,55.83,58300.0,45.6479,45.8285,45.6479,45.8121,58300.0
2013-02-19 14:00:00,55.83,55.85,55.7,55.77,64300.0,45.8121,45.8285,45.7054,45.7628,64300.0
2013-02-19 14:30:00,55.77,55.77,55.65,55.75,72500.0,45.7628,45.7628,45.6644,45.7464,72500.0
2013-02-19 15:00:00,55.74,55.76,55.54,55.55,100900.0,45.7382,45.7546,45.5741,45.5823,100900.0
2013-02-19 15:30:00,55.55,55.77,55.52,55.75,172700.0,45.5823,45.7628,45.5577,45.7464,172700.0
2013-02-20 09:30:00,55.73,55.91,55.21,55.22,61400.0,45.73,45.8777,45.3033,45.3115,61400.0
2013-02-20 10:00:00,55.21,55.38,55.11,55.31,118100.0,45.3033,45.4428,45.2213,45.3854,118100.0
2013-02-20 10:30:00,55.34,55.39,55.23,55.23,82600.0,45.41,45.451,45.3197,45.3197,82600.0
2013-02-20 11:00:00,55.21,55.22,54.78,54.79,56100.0,45.3033,45.3115,44.9505,44.9587,56100.0
2013-02-20 11:30:00,54.79,54.99,54.73,54.92,69300.0,44.9587,45.1228,44.9094,45.0653,69300.0
2013-02-20 12:00:00,54.93,55.01,54.84,54.97,49300.0,45.0736,45.1392,44.9997,45.1064,49300.0
2013-02-20 12:30:00,54.97,55.09,54.97,55.04,67700.0,45.1064,45.2048,45.1064,45.1638,67700.0
2013-02-20 13:00:00,55.04,55.18,55.0,55.08,50100.0,45.1638,45.2787,45.131,45.1966,50100.0
2013-02-20 13:30:00,55.09,55.3,55.08,55.23,45000.0,45.2048,45.3772,45.1966,45.3197,45000.0
2013-02-20 14:00:00,55.23,55.37,55.16,55.22,86300.0,45.3197,45.4346,45.2623,45.3115,86300.0
2013-02-20 14:30:00,55.23,55.23,55.1,55.16,60600.0,45.3197,45.3197,45.213,45.2623,60600.0
2013-02-20 15:00:00,55.16,55.16,54.9,54.92,95800.0,45.2623,45.2623,45.0489,45.0653,95800.0
2013-02-20 15:30:00,54.91,54.91,54.28,54.39,328300.0,45.0571,45.0571,44.5402,44.6304,328300.0
2013-02-21 09:30:00,54.41,54.41,53.98,54.03,66900.0,44.6469,44.6469,44.294,44.335,66900.0
2013-02-21 10:00:00,54.02,54.15,53.86,54.14,42100.0,44.3268,44.4335,44.1955,44.4253,42100.0
2013-02-21 10:30:00,54.15,54.17,53.96,53.99,43500.0,44.4335,44.4499,44.2776,44.3022,43500.0
2013-02-21 11:00:00,53.97,54.11,53.73,53.93,90000.0,44.2858,44.4007,44.0889,44.253,90000.0
2013-02-21 11:30:00,53.95,54.02,53.89,53.96,63800.0,44.2694,44.3268,44.2202,44.2776,63800.0
2013-02-21 12:00:00,53.95,53.95,53.79,53.79,128900.0,44.2694,44.2694,44.1381,44.1381,128900.0
2013-02-21 12:30:00,53.78,53.8,53.57,53.58,54000.0,44.1299,44.1463,43.9576,43.9658,54000.0
2013-02-21 13:00:00,53.56,53.76,53.52,53.76,60300.0,43.9494,44.1135,43.9166,44.1135,60300.0
2013-02-21 13:30:00,53.75,53.79,53.62,53.68,38200.0,44.1053,44.1381,43.9986,44.0478,38200.0
2013-02-21 14:00:00,53.7,53.71,53.48,53.49,45000.0,44.0643,44.0725,43.8837,43.8919,45000.0
2013-02-21 14:30:00,53.51,53.85,53.49,53.85,54800.0,43.9084,44.1873,43.8919,44.1873,54800.0
2013-02-21 15:00:00,53.85,54.07,53.75,54.04,80100.0,44.1873,44.3679,44.1053,44.3433,80100.0
2013-02-21 15:30:00,54.03,54.05,53.76,53.83,118900.0,44.335,44.3515,44.1135,44.1709,118900.0
2013-02-22 09:30:00,54.13,54.26,53.9,53.97,54200.0,44.4171,44.5238,44.2284,44.2858,54200.0
2013-02-22 10:00:00,54.0,54.04,53.74,53.9,43800.0,44.3104,44.3433,44.0971,44.2284,43800.0
2013-02-22 10:30:00,53.91,54.02,53.72,53.72,29400.0,44.2366,44.3268,44.0807,44.0807,29400.0
2013-02-22 11:00:00,53.73,53.85,53.72,53.83,29400.0,44.0889,44.1873,44.0807,44.1709,29400.0
2013-02-22 11:30:00,53.82,53.95,53.8,53.88,38800.0,44.1627,44.2694,44.1463,44.212,38800.0
2013-02-22 12:00:00,53.89,54.01,53.89,53.96,29700.0,44.2202,44.3186,44.2202,44.2776,29700.0
2013-02-22 12:30:00,53.95,54.04,53.93,53.93,35900.0,44.2694,44.3433,44.253,44.253,35900.0
2013-02-22 13:00:00,53.93,53.95,53.88,53.93,29700.0,44.253,44.2694,44.212,44.253,29700.0
2013-02-22 13:30:00,53.93,54.09,53.92,54.0,85900.0,44.253,44.3843,44.2448,44.3104,85900.0
2013-02-22 14:00:00,54.01,54.02,53.91,53.98,27000.0,44.3186,44.3268,44.2366,44.294,27000.0
2013-02-22 14:30:00,53.97,54.05,53.97,54.0,27600.0,44.2858,44.3515,44.2858,44.3104,27600.0
2013-02-22 15:00:00,54.0,54.02,53.92,54.0,41800.0,44.3104,44.3268,44.2448,44.3104,41800.0
2013-02-22 15:30:00,53.99,54.14,53.94,54.14,85100.0,44.3022,44.4253,44.2612,44.4253,85100.0
2013-02-25 09:30:00,54.31,54.63,54.31,54.59,123100.0,44.5648,44.8274,44.5648,44.7946,123100.0
2013-02-25 10:00:00,54.59,54.8,54.57,54.59,47000.0,44.7946,44.9669,44.7781,44.7946,47000.0
2013-02-25 10:30:00,54.6,54.74,54.41,54.49,33300.0,44.8028,44.9176,44.6469,44.7125,33300.0
2013-02-25 11:00:00,54.49,54.49,54.27,54.3,30500.0,44.7125,44.7125,44.532,44.5566,30500.0
2013-02-25 11:30:00,54.32,54.36,54.02,54.07,25100.0,44.573,44.6058,44.3268,44.3679,25100.0
2013-02-25 12:00:00,54.07,54.15,54.02,54.09,25500.0,44.3679,44.4335,44.3268,44.3843,25500.0
2013-02-25 12:30:00,54.09,54.22,54.04,54.08,51400.0,44.3843,44.491,44.3433,44.3761,51400.0
2013-02-25 13:00:00,54.09,54.14,54.0,54.07,42300.0,44.3843,44.4253,44.3104,44.3679,42300.0
2013-02-25 13:30:00,54.05,54.14,53.93,54.0,93100.0,44.3515,44.4253,44.253,44.3104,93100.0
2013-02-25 14:00:00,54.0,54.04,53.9,53.93,45400.0,44.3104,44.3433,44.2284,44.253,45400.0
2013-02-25 14:30:00,53.94,53.96,53.8,53.87,131500.0,44.2612,44.2776,44.1463,44.2038,131500.0
2013-02-25 15:00:00,53.86,53.91,53.69,53.78,97900.0,44.1955,44.2366,44.0561,44.1299,97900.0
2013-02-25 15:30:00,53.77,53.77,53.23,53.25,156300.0,44.1217,44.1217,43.6786,43.695,156300.0
2013-02-26 09:30:00,53.57,53.86,53.18,53.22,97200.0,43.9576,44.1955,43.6376,43.6704,97200.0
2013-02-26 10:00:00,53.22,53.34,53.1,53.12,201600.0,43.6704,43.7689,43.5719,43.5883,201600.0
2013-02-26 10:30:00,53.12,53.12,52.81,52.91,112500.0,43.5883,43.5883,43.334,43.416,112500.0
2013-02-26 11:00:00,52.9,53.0,52.6,52.81,91100.0,43.4078,43.4899,43.1616,43.334,91100.0
2013-02-26 11:30:00,52.82,52.98,52.1,52.57,197100.0,43.3422,43.4735,42.7514,43.137,197100.0
2013-02-26 12:00:00,52.55,53.04,52.55,52.85,117500.0,43.1206,43.5227,43.1206,43.3668,117500.0
2013-02-26 12:30:00,52.84,53.09,52.83,53.09,101400.0,43.3586,43.5637,43.3504,43.5637,101400.0
2013-02-26 13:00:00,53.09,53.27,52.38,52.54,224700.0,43.5637,43.7114,42.9811,43.1124,224700.0
2013-02-26 13:30:00,52.56,53.15,52.55,53.13,124100.0,43.1288,43.6129,43.1206,43.5965,124100.0
2013-02-26 14:00:00,53.14,53.63,53.11,53.46,182500.0,43.6047,44.0068,43.5801,43.8673,182500.0
2013-02-26 14:30:00,53.45,53.55,53.15,53.28,98700.0,43.8591,43.9412,43.6129,43.7196,98700.0
2013-02-26 15:00:00,53.3,53.43,53.24,53.27,132800.0,43.736,43.8427,43.6868,43.7114,132800.0
2013-02-26 15:30:00,53.28,53.42,53.22,53.23,298300.0,43.7196,43.8345,43.6704,43.6786,298300.0
2013-02-27 09:30:00,53.23,54.22,53.23,53.95,101400.0,43.8161,44.631,43.8161,44.4088,101400.0
2013-02-27 10:00:00,53.99,54.02,53.88,53.98,100400.0,44.4417,44.4664,44.3511,44.4335,100400.0
2013-02-27 10:30:00,53.98,54.03,53.73,53.91,109700.0,44.4335,44.4746,44.2277,44.3758,109700.0
2013-02-27 11:00:00,53.92,54.0,53.78,53.92,90800.0,44.3841,44.4499,44.2688,44.3841,90800.0
2013-02-27 11:30:00,53.91,54.0,53.86,53.9,88900.0,44.3758,44.4499,44.3347,44.3676,88900.0
2013-02-27 12:00:00,53.89,53.98,53.89,53.93,67900.0,44.3594,44.4335,44.3594,44.3923,67900.0
2013-02-27 12:30:00,53.93,53.96,53.8,53.84,92000.0,44.3923,44.417,44.2853,44.3182,92000.0
2013-02-27 13:00:00,53.86,54.02,53.77,54.0,74400.0,44.3347,44.4664,44.2606,44.4499,74400.0
2013-02-27 13:30:00,54.0,54.25,53.99,54.08,80900.0,44.4499,44.6557,44.4417,44.5158,80900.0
2013-02-27 14:00:00,54.09,54.15,54.06,54.06,121400.0,44.524,44.5734,44.4993,44.4993,121400.0
2013-02-27 14:30:00,54.09,54.14,54.0,54.05,119900.0,44.524,44.5652,44.4499,44.4911,119900.0
2013-02-27 15:00:00,54.1,54.13,53.97,54.0,153000.0,44.5322,44.5569,44.4252,44.4499,153000.0
2013-02-27 15:30:00,54.01,54.15,53.99,54.0,307200.0,44.4582,44.5734,44.4417,44.4499,307200.0
2013-02-28 09:30:00,54.02,54.34,53.88,54.14,98300.0,44.4664,44.7298,44.3511,44.5652,98300.0
2013-02-28 10:00:00,54.15,54.15,53.93,53.98,68400.0,44.5734,44.5734,44.3923,44.4335,68400.0
2013-02-28 10:30:00,53.99,54.05,53.73,53.76,45000.0,44.4417,44.4911,44.2277,44.2524,45000.0
2013-02-28 11:00:00,53.75,54.07,53.73,54.04,52800.0,44.2441,44.5075,44.2277,44.4829,52800.0
2013-02-28 11:30:00,54.06,54.06,53.74,53.78,63100.0,44.4993,44.4993,44.2359,44.2688,63100.0
2013-02-28 12:00:00,53.78,53.9,53.71,53.88,49400.0,44.2688,44.3676,44.2112,44.3511,49400.0
2013-02-28 12:30:00,53.87,54.03,53.83,54.0,55100.0,44.3429,44.4746,44.31,44.4499,55100.0
2013-02-28 13:00:00,54.01,54.19,54.01,54.16,47900.0,44.4582,44.6063,44.4582,44.5816,47900.0
2013-02-28 13:30:00,54.15,54.15,53.99,54.05,63500.0,44.5734,44.5734,44.4417,44.4911,63500.0
2013-02-28 14:00:00,54.06,54.11,53.82,53.85,117800.0,44.4993,44.5405,44.3018,44.3265,117800.0
2013-02-28 14:30:00,53.87,53.9,53.45,53.55,148600.0,44.3429,44.3676,43.9972,44.0795,148600.0
2013-02-28 15:00:00,53.56,53.7,53.45,53.66,65300.0,44.0877,44.203,43.9972,44.1701,65300.0
2013-02-28 15:30:00,53.65,53.81,53.41,53.41,205800.0,44.1618,44.2935,43.9643,43.9643,205800.0
2013-03-01 09:30:00,53.03,53.36,52.65,53.11,137900.0,43.6515,43.9231,43.3387,43.7173,137900.0
2013-03-01 10:00:00,53.13,53.67,53.12,53.37,89300.0,43.7338,44.1783,43.7256,43.9313,89300.0
2013-03-01 10:30:00,53.34,53.4,53.07,53.29,88900.0,43.9066,43.956,43.6844,43.8655,88900.0
2013-03-01 11:00:00,53.27,53.5,53.27,53.32,117100.0,43.849,44.0384,43.849,43.8902,117100.0
2013-03-01 11:30:00,53.32,53.47,53.23,53.47,52400.0,43.8902,44.0137,43.8161,44.0137,52400.0
2013-03-01 12:00:00,53.45,53.46,53.1,53.15,108000.0,43.9972,44.0054,43.7091,43.7502,108000.0
2013-03-01 12:30:00,53.19,53.39,53.03,53.36,65700.0,43.7832,43.9478,43.6515,43.9231,65700.0
2013-03-01 13:00:00,53.35,53.36,53.21,53.27,103500.0,43.9149,43.9231,43.7996,43.849,103500.0
2013-03-01 13:30:00,53.25,53.35,53.21,53.33,71100.0,43.8326,43.9149,43.7996,43.8984,71100.0
2013-03-01 14:00:00,53.35,53.47,53.18,53.19,70600.0,43.9149,44.0137,43.7749,43.7832,70600.0
2013-03-01 14:30:00,53.2,53.29,52.89,52.98,82800.0,43.7914,43.8655,43.5362,43.6103,82800.0
2013-03-01 15:00:00,52.99,53.13,52.97,53.09,153400.0,43.6185,43.7338,43.6021,43.7009,153400.0
2013-03-01 15:30:00,53.08,53.12,52.9,53.07,341200.0,43.6926,43.7256,43.5445,43.6844,341200.0
2013-03-04 09:30:00,52.98,53.42,52.87,53.29,107900.0,43.6103,43.9725,43.5198,43.8655,107900.0
2013-03-04 10:00:00,53.27,53.38,53.15,53.27,81100.0,43.849,43.9396,43.7502,43.849,81100.0
2013-03-04 10:30:00,53.28,53.37,53.15,53.24,76000.0,43.8573,43.9313,43.7502,43.8243,76000.0
2013-03-04 11:00:00,53.26,53.45,53.23,53.34,70400.0,43.8408,43.9972,43.8161,43.9066,70400.0
2013-03-04 11:30:00,53.36,53.45,53.34,53.36,64500.0,43.9231,43.9972,43.9066,43.9231,64500.0
2013-03-04 12:00:00,53.38,53.42,53.26,53.3,80900.0,43.9396,43.9725,43.8408,43.8737,80900.0
2013-03-04 12:30:00,53.28,53.33,53.18,53.21,69000.0,43.8573,43.8984,43.7749,43.7996,69000.0
2013-03-04 13:00:00,53.21,53.38,53.13,53.31,86600.0,43.7996,43.9396,43.7338,43.882,86600.0
2013-03-04 13:30:00,53.32,53.33,53.16,53.21,77300.0,43.8902,43.8984,43.7585,43.7996,77300.0
2013-03-04 14:00:00,53.21,53.3,53.03,53.23,65300.0,43.7996,43.8737,43.6515,43.8161,65300.0
2013-03-04 14:30:00,53.23,53.31,53.05,53.24,83700.0,43.8161,43.882,43.6679,43.8243,83700.0
2013-03-04 15:00:00,53.24,53.3,53.12,53.12,108900.0,43.8243,43.8737,43.7256,43.7256,108900.0
2013-03-04 15:30:00,53.11,53.3,53.08,53.25,280000.0,43.7173,43.8737,43.6926,43.8326,280000.0
2013-03-05 09:30:00,53.37,54.01,53.36,53.88,80500.0,43.9313,44.4582,43.9231,44.3511,80500.0
2013-03-05 10:00:00,53.9,54.04,53.47,53.53,83000.0,44.3676,44.4829,44.0137,44.063,83000.0
2013-03-05 10:30:00,53.54,53.76,53.54,53.56,53900.0,44.0713,44.2524,44.0713,44.0877,53900.0
2013-03-05 11:00:00,53.55,53.55,53.45,53.47,62400.0,44.0795,44.0795,43.9972,44.0137,62400.0
2013-03-05 11:30:00,53.48,53.61,53.41,53.45,38600.0,44.0219,44.1289,43.9643,43.9972,38600.0
2013-03-05 12:00:00,53.47,53.67,53.45,53.67,60300.0,44.0137,44.1783,43.9972,44.1783,60300.0
2013-03-05 12:30:00,53.68,53.79,53.63,53.65,59100.0,44.1865,44.2771,44.1454,44.1618,59100.0
2013-03-05 13:00:00,53.65,53.83,53.57,53.81,64900.0,44.1618,44.31,44.096,44.2935,64900.0
2013-03-05 13:30:00,53.8,53.9,53.79,53.79,52100.0,44.2853,44.3676,44.2771,44.2771,52100.0
2013-03-05 14:00:00,53.8,53.85,53.78,53.81,47900.0,44.2853,44.3265,44.2688,44.2935,47900.0
2013-03-05 14:30:00,53.8,54.19,53.8,54.0,131600.0,44.2853,44.6063,44.2853,44.4499,131600.0
2013-03-05 15:00:00,53.98,54.0,53.67,53.71,84700.0,44.4335,44.4499,44.1783,44.2112,84700.0
2013-03-05 15:30:00,53.71,53.87,53.63,53.75,167800.0,44.2112,44.3429,44.1454,44.2441,167800.0
2013-03-06 09:30:00,53.91,54.23,53.84,54.02,54300.0,44.3758,44.6392,44.3182,44.4664,54300.0
2013-03-06 10:00:00,54.02,54.05,53.8,53.85,88200.0,44.4664,44.4911,44.2853,44.3265,88200.0
2013-03-06 10:30:00,53.89,53.94,53.64,53.65,127900.0,44.3594,44.4005,44.1536,44.1618,127900.0
2013-03-06 11:00:00,53.65,53.82,53.59,53.63,55100.0,44.1618,44.3018,44.1124,44.1454,55100.0
2013-03-06 11:30:00,53.62,53.81,53.61,53.75,45600.0,44.1371,44.2935,44.1289,44.2441,45600.0
2013-03-06 12:00:00,53.75,53.8,53.63,53.72,42100.0,44.2441,44.2853,44.1454,44.2194,42100.0
2013-03-06 12:30:00,53.75,54.12,53.7,54.05,148800.0,44.2441,44.5487,44.203,44.4911,148800.0
2013-03-06 13:00:00,54.05,54.44,53.94,54.27,205100.0,44.4911,44.8121,44.4005,44.6722,205100.0
2013-03-06 13:30:00,54.26,54.27,54.01,54.05,148100.0,44.6639,44.6722,44.4582,44.4911,148100.0
2013-03-06 14:00:00,54.06,54.19,54.06,54.17,66600.0,44.4993,44.6063,44.4993,44.5899,66600.0
2013-03-06 14:30:00,54.17,54.22,54.07,54.16,92300.0,44.5899,44.631,44.5075,44.5816,92300.0
2013-03-06 15:00:00,54.16,54.19,53.93,53.96,99700.0,44.5816,44.6063,44.3923,44.417,99700.0
2013-03-06 15:30:00,53.95,54.01,53.86,53.94,138600.0,44.4088,44.4582,44.3347,44.4005,138600.0
2013-03-07 09:30:00,54.07,54.67,53.92,54.6,111700.0,44.5075,45.0014,44.3841,44.9438,111700.0
2013-03-07 10:00:00,54.56,55.0,54.2,54.51,114100.0,44.9109,45.2731,44.6146,44.8697,114100.0
2013-03-07 10:30:00,54.52,54.62,54.42,54.46,35300.0,44.878,44.9603,44.7956,44.8286,35300.0
2013-03-07 11:00:00,54.48,54.92,54.48,54.91,131000.0,44.845,45.2072,44.845,45.199,131000.0
2013-03-07 11:30:00,54.89,55.05,54.89,54.98,53900.0,45.1825,45.3142,45.1825,45.2566,53900.0
2013-03-07 12:00:00,54.99,55.05,54.89,54.89,44400.0,45.2648,45.3142,45.1825,45.1825,44400.0
2013-03-07 12:30:00,54.9,54.91,54.67,54.74,37100.0,45.1908,45.199,45.0014,45.0591,37100.0
2013-03-07 13:00:00,54.74,54.77,54.51,54.51,37000.0,45.0591,45.0837,44.8697,44.8697,37000.0
2013-03-07 13:30:00,54.51,54.53,54.43,54.53,49300.0,44.8697,44.8862,44.8039,44.8862,49300.0
2013-03-07 14:00:00,54.52,54.52,54.35,54.42,52500.0,44.878,44.878,44.738,44.7956,52500.0
2013-03-07 14:30:00,54.41,54.43,54.27,54.27,49800.0,44.7874,44.8039,44.6722,44.6722,49800.0
2013-03-07 15:00:00,54.29,54.33,54.15,54.23,91900.0,44.6886,44.7216,44.5734,44.6392,91900.0
2013-03-07 15:30:00,54.22,54.27,54.04,54.08,149800.0,44.631,44.6722,44.4829,44.5158,149800.0
2013-03-08 09:30:00,54.39,54.65,54.39,54.48,49100.0,44.771,44.985,44.771,44.845,49100.0
2013-03-08 10:00:00,54.48,54.55,54.3,54.55,48800.0,44.845,44.9027,44.6969,44.9027,48800.0
2013-03-08 10:30:00,54.56,54.78,54.51,54.71,61900.0,44.9109,45.092,44.8697,45.0344,61900.0
2013-03-08 11:00:00,54.71,54.8,54.61,54.76,39300.0,45.0344,45.1084,44.952,45.0755,39300.0
2013-03-08 11:30:00,54.76,54.85,54.74,54.83,64800.0,45.0755,45.1496,45.0591,45.1331,64800.0
2013-03-08 12:00:00,54.84,54.94,54.84,54.93,52200.0,45.1414,45.2237,45.1414,45.2155,52200.0
2013-03-08 12:30:00,54.92,54.96,54.8,54.92,41400.0,45.2072,45.2401,45.1084,45.2072,41400.0
2013-03-08 13:00:00,54.95,54.95,54.79,54.88,33700.0,45.2319,45.2319,45.1002,45.1743,33700.0
2013-03-08 13:30:00,54.88,55.15,54.87,55.12,88800.0,45.1743,45.3965,45.1661,45.3718,88800.0
2013-03-08 14:00:00,55.1,55.12,54.98,54.99,80700.0,45.3554,45.3718,45.2566,45.2648,80700.0
2013-03-08 14:30:00,54.98,54.99,54.82,54.83,69000.0,45.2566,45.2648,45.1249,45.1331,69000.0
2013-03-08 15:00:00,54.83,54.97,54.81,54.93,87800.0,45.1331,45.2484,45.1167,45.2155,87800.0
2013-03-08 15:30:00,54.93,55.08,54.86,54.93,154900.0,45.2155,45.3389,45.1578,45.2155,154900.0
2013-03-11 09:30:00,54.83,55.02,54.63,54.98,81600.0,45.1331,45.2895,44.9685,45.2566,81600.0
2013-03-11 10:00:00,54.98,55.02,54.84,54.92,58300.0,45.2566,45.2895,45.1414,45.2072,58300.0
2013-03-11 10:30:00,54.92,55.07,54.91,55.02,50500.0,45.2072,45.3307,45.199,45.2895,50500.0
2013-03-11 11:00:00,55.02,55.39,55.01,55.38,30700.0,45.2895,45.5941,45.2813,45.5859,30700.0
2013-03-11 11:30:00,55.41,55.56,55.35,55.47,60100.0,45.6106,45.734,45.5612,45.66,60100.0
2013-03-11 12:00:00,55.48,55.48,55.34,55.34,64600.0,45.6682,45.6682,45.5529,45.5529,64600.0
2013-03-11 12:30:00,55.34,55.53,55.34,55.5,33300.0,45.5529,45.7093,45.5529,45.6846,33300.0
2013-03-11 13:00:00,55.47,55.66,55.46,55.48,49900.0,45.66,45.8163,45.6517,45.6682,49900.0
2013-03-11 13:30:00,55.48,55.55,55.47,55.47,42600.0,45.6682,45.7258,45.66,45.66,42600.0
2013-03-11 14:00:00,55.47,55.68,55.45,55.51,56700.0,45.66,45.8328,45.6435,45.6929,56700.0
2013-03-11 14:30:00,55.5,55.67,55.5,55.63,66000.0,45.6846,45.8246,45.6846,45.7917,66000.0
2013-03-11 15:00:00,55.63,55.66,55.54,55.62,80500.0,45.7917,45.8163,45.7176,45.7834,80500.0
2013-03-11 15:30:00,55.62,55.63,55.48,55.58,140500.0,45.7834,45.7917,45.6682,45.7505,140500.0
2013-03-12 09:30:00,55.63,55.85,55.36,55.51,42500.0,45.7917,45.9727,45.5694,45.6929,42500.0
2013-03-12 10:00:00,55.54,55.76,55.54,55.71,26800.0,45.7176,45.8987,45.7176,45.8575,26800.0
2013-03-12 10:30:00,55.7,55.71,55.53,55.54,21900.0,45.8493,45.8575,45.7093,45.7176,21900.0
2013-03-12 11:00:00,55.54,55.54,55.26,55.3,29700.0,45.7176,45.7176,45.4871,45.52,29700.0
2013-03-12 11:30:00,55.3,55.53,55.29,55.5,20900.0,45.52,45.7093,45.5118,45.6846,20900.0
2013-03-12 12:00:00,55.5,55.51,55.39,55.4,19800.0,45.6846,45.6929,45.5941,45.6023,19800.0
2013-03-12 12:30:00,55.4,55.51,55.4,55.49,56700.0,45.6023,45.6929,45.6023,45.6764,56700.0
2013-03-12 13:00:00,55.5,55.52,55.42,55.44,62200.0,45.6846,45.7011,45.6188,45.6353,62200.0
2013-03-12 13:30:00,55.45,55.52,55.4,55.45,20100.0,45.6435,45.7011,45.6023,45.6435,20100.0
2013-03-12 14:00:00,55.44,55.49,55.43,55.46,20300.0,45.6353,45.6764,45.627,45.6517,20300.0
2013-03-12 14:30:00,55.47,55.55,55.47,55.49,28000.0,45.66,45.7258,45.66,45.6764,28000.0
2013-03-12 15:00:00,55.49,55.57,55.48,55.5,57400.0,45.6764,45.7423,45.6682,45.6846,57400.0
2013-03-12 15:30:00,55.5,55.52,55.27,55.38,105800.0,45.6846,45.7011,45.4953,45.5859,105800.0
2013-03-13 09:30:00,55.5,55.79,55.31,55.78,41700.0,45.6846,45.9234,45.5282,45.9151,41700.0
2013-03-13 10:00:00,55.79,55.89,55.72,55.86,48000.0,45.9234,46.0057,45.8657,45.981,48000.0
2013-03-13 10:30:00,55.87,55.88,55.71,55.75,37100.0,45.9892,45.9974,45.8575,45.8904,37100.0
2013-03-13 11:00:00,55.74,55.77,55.55,55.6,59800.0,45.8822,45.9069,45.7258,45.767,59800.0
2013-03-13 11:30:00,55.61,55.63,55.55,55.55,21800.0,45.7752,45.7917,45.7258,45.7258,21800.0
2013-03-13 12:00:00,55.55,55.71,55.53,55.7,27500.0,45.7258,45.8575,45.7093,45.8493,27500.0
2013-03-13 12:30:00,55.71,55.72,55.58,55.67,41500.0,45.8575,45.8657,45.7505,45.8246,41500.0
2013-03-13 13:00:00,55.67,55.71,55.65,55.66,44700.0,45.8246,45.8575,45.8081,45.8163,44700.0
2013-03-13 13:30:00,55.66,55.75,55.61,55.71,46700.0,45.8163,45.8904,45.7752,45.8575,46700.0
2013-03-13 14:00:00,55.69,55.74,55.58,55.62,39000.0,45.841,45.8822,45.7505,45.7834,39000.0
2013-03-13 14:30:00,55.64,55.69,55.62,55.67,36300.0,45.7999,45.841,45.7834,45.8246,36300.0
2013-03-13 15:00:00,55.67,55.74,55.58,55.73,58800.0,45.8246,45.8822,45.7505,45.874,58800.0
2013-03-13 15:30:00,55.74,55.86,55.69,55.71,134000.0,45.8822,45.981,45.841,45.8575,134000.0
2013-03-14 09:30:00,55.71,55.88,55.6,55.77,65700.0,45.8575,45.9974,45.767,45.9069,65700.0
2013-03-14 10:00:00,55.8,55.84,55.73,55.79,44200.0,45.9316,45.9645,45.874,45.9234,44200.0
2013-03-14 10:30:00,55.78,55.81,55.77,55.77,23200.0,45.9151,45.9398,45.9069,45.9069,23200.0
2013-03-14 11:00:00,55.77,55.8,55.6,55.65,32600.0,45.9069,45.9316,45.767,45.8081,32600.0
2013-03-14 11:30:00,55.65,55.8,55.64,55.79,26100.0,45.8081,45.9316,45.7999,45.9234,26100.0
2013-03-14 12:00:00,55.79,55.88,55.79,55.82,32000.0,45.9234,45.9974,45.9234,45.9481,32000.0
2013-03-14 12:30:00,55.81,55.83,55.76,55.83,26800.0,45.9398,45.9563,45.8987,45.9563,26800.0
2013-03-14 13:00:00,55.82,55.87,55.79,55.84,21400.0,45.9481,45.9892,45.9234,45.9645,21400.0
2013-03-14 13:30:00,55.84,55.87,55.78,55.84,41900.0,45.9645,45.9892,45.9151,45.9645,41900.0
2013-03-14 14:00:00,55.83,55.87,55.69,55.79,46100.0,45.9563,45.9892,45.841,45.9234,46100.0
2013-03-14 14:30:00,55.79,55.9,55.79,55.9,41600.0,45.9234,46.0139,45.9234,46.0139,41600.0
2013-03-14 15:00:00,55.91,56.05,55.91,56.03,78200.0,46.0221,46.1374,46.0221,46.1209,78200.0
2013-03-14 15:30:00,56.03,56.07,55.95,56.03,107400.0,46.1209,46.1538,46.0551,46.1209,107400.0
2013-03-15 09:30:00,55.97,56.58,55.92,56.45,120200.0,46.0715,46.5736,46.0304,46.4666,120200.0
2013-03-15 10:00:00,56.41,56.5,56.34,56.44,44200.0,46.4337,46.5078,46.3761,46.4584,44200.0
2013-03-15 10:30:00,56.42,56.47,56.37,56.42,48200.0,46.4419,46.4831,46.4008,46.4419,48200.0
2013-03-15 11:00:00,56.44,56.68,56.43,56.67,40600.0,46.4584,46.656,46.4502,46.6477,40600.0
2013-03-15 11:30:00,56.68,56.7,56.57,56.64,21700.0,46.656,46.6724,46.5654,46.623,21700.0
2013-03-15 12:00:00,56.65,56.65,56.43,56.44,41200.0,46.6313,46.6313,46.4502,46.4584,41200.0
2013-03-15 12:30:00,56.44,56.47,56.24,56.27,39000.0,46.4584,46.4831,46.2938,46.3185,39000.0
2013-03-15 13:00:00,56.29,56.38,56.26,56.29,36800.0,46.3349,46.409,46.3102,46.3349,36800.0
2013-03-15 13:30:00,56.3,56.34,56.2,56.23,26300.0,46.3432,46.3761,46.2608,46.2855,26300.0
2013-03-15 14:00:00,56.22,56.3,56.19,56.2,20800.0,46.2773,46.3432,46.2526,46.2608,20800.0
2013-03-15 14:30:00,56.19,56.33,56.18,56.32,36900.0,46.2526,46.3679,46.2444,46.3596,36900.0
2013-03-15 15:00:00,56.32,56.4,56.3,56.36,42000.0,46.3596,46.4255,46.3432,46.3926,42000.0
2013-03-15 15:30:00,56.36,56.53,56.29,56.47,133400.0,46.3926,46.5325,46.3349,46.4831,133400.0
2013-03-18 09:30:00,55.65,55.76,55.26,55.76,62700.0,45.8081,45.8987,45.4871,45.8987,62700.0
2013-03-18 10:00:00,55.73,56.12,55.72,56.12,22300.0,45.874,46.195,45.8657,46.195,22300.0
2013-03-18 10:30:00,56.1,56.2,55.89,56.13,26500.0,46.1785,46.2608,46.0057,46.2032,26500.0
2013-03-18 11:00:00,56.13,56.39,56.13,56.36,19700.0,46.2032,46.4172,46.2032,46.3926,19700.0
2013-03-18 11:30:00,56.36,56.46,56.3,56.42,27300.0,46.3926,46.4749,46.3432,46.4419,27300.0
2013-03-18 12:00:00,56.45,56.45,56.25,56.25,32500.0,46.4666,46.4666,46.302,46.302,32500.0
2013-03-18 12:30:00,56.25,56.28,56.14,56.21,23000.0,46.302,46.3267,46.2115,46.2691,23000.0
2013-03-18 13:00:00,56.21,56.24,56.14,56.15,30400.0,46.2691,46.2938,46.2115,46.2197,30400.0
2013-03-18 13:30:00,56.16,56.23,56.11,56.11,23600.0,46.2279,46.2855,46.1868,46.1868,23600.0
2013-03-18 14:00:00,56.12,56.32,56.11,56.26,34300.0,46.195,46.3596,46.1868,46.3102,34300.0
2013-03-18 14:30:00,56.26,56.29,56.1,56.13,35200.0,46.3102,46.3349,46.1785,46.2032,35200.0
2013-03-18 15:00:00,56.14,56.22,55.97,56.04,53600.0,46.2115,46.2773,46.0715,46.1291,53600.0
2013-03-18 15:30:00,56.04,56.12,55.85,55.88,156300.0,46.1291,46.195,45.9727,45.9974,156300.0
2013-03-19 09:30:00,55.97,56.45,55.97,56.38,23600.0,46.0715,46.4666,46.0715,46.409,23600.0
2013-03-19 10:00:00,56.42,56.46,55.83,55.88,41400.0,46.4419,46.4749,45.9563,45.9974,41400.0
2013-03-19 10:30:00,55.87,56.09,55.8,56.02,114600.0,45.9892,46.1703,45.9316,46.1127,114600.0
2013-03-19 11:00:00,56.02,56.16,55.89,56.11,55600.0,46.1127,46.2279,46.0057,46.1868,55600.0
2013-03-19 11:30:00,56.11,56.12,55.59,55.63,45900.0,46.1868,46.195,45.7587,45.7917,45900.0
2013-03-19 12:00:00,55.61,55.82,55.6,55.7,44900.0,45.7752,45.9481,45.767,45.8493,44900.0
2013-03-19 12:30:00,55.69,55.69,55.54,55.62,64100.0,45.841,45.841,45.7176,45.7834,64100.0
2013-03-19 13:00:00,55.6,55.66,55.35,55.4,33000.0,45.767,45.8163,45.5612,45.6023,33000.0
2013-03-19 13:30:00,55.36,55.51,55.28,55.42,36900.0,45.5694,45.6929,45.5036,45.6188,36900.0
2013-03-19 14:00:00,55.41,55.59,55.41,55.45,46100.0,45.6106,45.7587,45.6106,45.6435,46100.0
2013-03-19 14:30:00,55.45,55.63,55.34,55.45,36000.0,45.6435,45.7917,45.5529,45.6435,36000.0
2013-03-19 15:00:00,55.45,55.63,55.37,55.46,80200.0,45.6435,45.7917,45.5776,45.6517,80200.0
2013-03-19 15:30:00,55.45,55.57,55.35,55.5,107500.0,45.6435,45.7423,45.5612,45.6846,107500.0
2013-03-20 09:30:00,55.76,56.01,55.64,55.7,53500.0,45.8987,46.1044,45.7999,45.8493,53500.0
2013-03-20 10:00:00,55.73,55.84,55.71,55.81,38300.0,45.874,45.9645,45.8575,45.9398,38300.0
2013-03-20 10:30:00,55.8,55.81,55.59,55.74,90200.0,45.9316,45.9398,45.7587,45.8822,90200.0
2013-03-20 11:00:00,55.74,55.79,55.66,55.72,33000.0,45.8822,45.9234,45.8163,45.8657,33000.0
2013-03-20 11:30:00,55.72,55.73,55.58,55.7,52100.0,45.8657,45.874,45.7505,45.8493,52100.0
2013-03-20 12:00:00,55.73,55.92,55.73,55.92,15600.0,45.874,46.0304,45.874,46.0304,15600.0
2013-03-20 12:30:00,55.93,55.93,55.87,55.91,21000.0,46.0386,46.0386,45.9892,46.0221,21000.0
2013-03-20 13:00:00,55.9,55.95,55.83,55.88,45500.0,46.0139,46.0551,45.9563,45.9974,45500.0
2013-03-20 13:30:00,55.86,55.92,55.86,55.91,18400.0,45.981,46.0304,45.981,46.0221,18400.0
2013-03-20 14:00:00,55.91,56.0,55.81,56.0,50600.0,46.0221,46.0962,45.9398,46.0962,50600.0
2013-03-20 14:30:00,56.02,56.15,56.01,56.02,27500.0,46.1127,46.2197,46.1044,46.1127,27500.0
2013-03-20 15:00:00,56.02,56.25,55.95,56.16,38000.0,46.1127,46.302,46.0551,46.2279,38000.0
2013-03-20 15:30:00,56.14,56.33,56.07,56.15,57200.0,46.2115,46.3679,46.1538,46.2197,57200.0
2013-03-21 09:30:00,55.71,56.0,55.63,56.0,68900.0,45.8575,46.0962,45.7917,46.0962,68900.0
2013-03-21 10:00:00,56.01,56.02,55.47,55.57,37800.0,46.1044,46.1127,45.66,45.7423,37800.0
2013-03-21 10:30:00,55.57,55.69,55.55,55.67,24800.0,45.7423,45.841,45.7258,45.8246,24800.0
2013-03-21 11:00:00,55.67,55.7,55.47,55.66,27500.0,45.8246,45.8493,45.66,45.8163,27500.0
2013-03-21 11:30:00,55.66,55.99,55.64,55.98,41000.0,45.8163,46.088,45.7999,46.0798,41000.0
2013-03-21 12:00:00,55.98,56.02,55.86,55.94,32300.0,46.0798,46.1127,45.981,46.0468,32300.0
2013-03-21 12:30:00,55.95,55.96,55.86,55.91,16600.0,46.0551,46.0633,45.981,46.0221,16600.0
2013-03-21 13:00:00,55.91,55.91,55.48,55.55,48400.0,46.0221,46.0221,45.6682,45.7258,48400.0
2013-03-21 13:30:00,55.55,55.61,55.51,55.55,25400.0,45.7258,45.7752,45.6929,45.7258,25400.0
2013-03-21 14:00:00,55.54,55.73,55.36,55.65,31000.0,45.7176,45.874,45.5694,45.8081,31000.0
2013-03-21 14:30:00,55.65,55.72,55.58,55.62,24900.0,45.8081,45.8657,45.7505,45.7834,24900.0
2013-03-21 15:00:00,55.63,55.73,55.59,55.63,34300.0,45.7917,45.874,45.7587,45.7917,34300.0
2013-03-21 15:30:00,55.63,55.64,55.37,55.4,85500.0,45.7917,45.7999,45.5776,45.6023,85500.0
2013-03-22 09:30:00,55.64,55.64,55.04,55.15,33100.0,45.7999,45.7999,45.306,45.3965,33100.0
2013-03-22 10:00:00,55.17,55.27,54.98,54.99,54000.0,45.413,45.4953,45.2566,45.2648,54000.0
2013-03-22 10:30:00,54.99,55.15,54.95,55.03,37800.0,45.2648,45.3965,45.2319,45.2978,37800.0
2013-03-22 11:00:00,55.03,55.08,54.92,55.03,81000.0,45.2978,45.3389,45.2072,45.2978,81000.0
2013-03-22 11:30:00,55.03,55.06,54.93,54.94,30000.0,45.2978,45.3225,45.2155,45.2237,30000.0
2013-03-22 12:00:00,54.97,55.24,54.93,55.21,53800.0,45.2484,45.4706,45.2155,45.4459,53800.0
2013-03-22 12:30:00,55.23,55.23,55.06,55.15,59400.0,45.4624,45.4624,45.3225,45.3965,59400.0
2013-03-22 13:00:00,55.14,55.15,54.98,55.04,60100.0,45.3883,45.3965,45.2566,45.306,60100.0
2013-03-22 13:30:00,55.05,55.05,54.91,55.0,42500.0,45.3142,45.3142,45.199,45.2731,42500.0
2013-03-22 14:00:00,55.0,55.01,54.88,54.91,27600.0,45.2731,45.2813,45.1743,45.199,27600.0
2013-03-22 14:30:00,54.92,55.0,54.9,54.92,27500.0,45.2072,45.2731,45.1908,45.2072,27500.0
2013-03-22 15:00:00,54.93,54.95,54.77,54.87,95200.0,45.2155,45.2319,45.0837,45.1661,95200.0
2013-03-22 15:30:00,54.87,54.96,54.8,54.92,110500.0,45.1661,45.2401,45.1084,45.2072,110500.0
2013-03-25 09:30:00,54.3,55.03,54.12,54.94,61200.0,44.6969,45.2978,44.5487,45.2237,61200.0
2013-03-25 10:00:00,54.94,54.99,54.83,54.87,40500.0,45.2237,45.2648,45.1331,45.1661,40500.0
2013-03-25 10:30:00,54.89,54.91,54.64,54.86,69200.0,45.1825,45.199,44.9767,45.1578,69200.0
2013-03-25 11:00:00,54.86,54.88,54.59,54.64,38400.0,45.1578,45.1743,44.9356,44.9767,38400.0
2013-03-25 11:30:00,54.59,54.73,54.5,54.61,26200.0,44.9356,45.0508,44.8615,44.952,26200.0
2013-03-25 12:00:00,54.6,54.62,54.37,54.37,37500.0,44.9438,44.9603,44.7545,44.7545,37500.0
2013-03-25 12:30:00,54.35,54.6,54.35,54.36,36500.0,44.738,44.9438,44.738,44.7463,36500.0
2013-03-25 13:00:00,54.35,54.38,54.2,54.3,33200.0,44.738,44.7627,44.6146,44.6969,33200.0
2013-03-25 13:30:00,54.3,54.56,54.16,54.45,58900.0,44.6969,44.9109,44.5816,44.8203,58900.0
2013-03-25 14:00:00,54.43,54.54,54.39,54.41,34000.0,44.8039,44.8944,44.771,44.7874,34000.0
2013-03-25 14:30:00,54.42,54.46,54.28,54.36,37700.0,44.7956,44.8286,44.6804,44.7463,37700.0
2013-03-25 15:00:00,54.36,54.4,54.09,54.15,63000.0,44.7463,44.7792,44.524,44.5734,63000.0
2013-03-25 15:30:00,54.17,54.34,54.1,54.19,149800.0,44.5899,44.7298,44.5322,44.6063,149800.0
2013-03-26 09:30:00,54.54,54.78,54.03,54.75,53300.0,44.8944,45.092,44.4746,45.0673,53300.0
2013-03-26 10:00:00,54.73,54.74,54.48,54.6,23000.0,45.0508,45.0591,44.845,44.9438,23000.0
2013-03-26 10:30:00,54.6,54.62,54.25,54.51,55500.0,44.9438,44.9603,44.6557,44.8697,55500.0
2013-03-26 11:00:00,54.52,54.59,54.46,54.55,16500.0,44.878,44.9356,44.8286,44.9027,16500.0
2013-03-26 11:30:00,54.54,54.6,54.54,54.58,28600.0,44.8944,44.9438,44.8944,44.9273,28600.0
2013-03-26 12:00:00,54.58,54.61,54.55,54.58,37200.0,44.9273,44.952,44.9027,44.9273,37200.0
2013-03-26 12:30:00,54.59,54.62,54.55,54.58,23500.0,44.9356,44.9603,44.9027,44.9273,23500.0
2013-03-26 13:00:00,54.57,54.67,54.55,54.56,30700.0,44.9191,45.0014,44.9027,44.9109,30700.0
2013-03-26 13:30:00,54.55,54.61,54.55,54.58,35600.0,44.9027,44.952,44.9027,44.9273,35600.0
2013-03-26 14:00:00,54.61,54.63,54.55,54.62,53500.0,44.952,44.9685,44.9027,44.9603,53500.0
2013-03-26 14:30:00,54.62,54.71,54.57,54.7,30500.0,44.9603,45.0344,44.9191,45.0261,30500.0
2013-03-26 15:00:00,54.7,54.88,54.66,54.8,43500.0,45.0261,45.1743,44.9932,45.1084,43500.0
2013-03-26 15:30:00,54.8,54.92,54.72,54.82,74600.0,45.1084,45.2072,45.0426,45.1249,74600.0
2013-03-27 09:30:00,54.55,54.73,54.38,54.71,19900.0,44.9027,45.0508,44.7627,45.0344,19900.0
2013-03-27 10:00:00,54.7,54.72,54.53,54.61,40100.0,45.0261,45.0426,44.8862,44.952,40100.0
2013-03-27 10:30:00,54.62,54.96,54.62,54.8,27500.0,44.9603,45.2401,44.9603,45.1084,27500.0
2013-03-27 11:00:00,54.81,54.85,54.69,54.77,19100.0,45.1167,45.1496,45.0179,45.0837,19100.0
2013-03-27 11:30:00,54.8,54.92,54.76,54.83,34300.0,45.1084,45.2072,45.0755,45.1331,34300.0
2013-03-27 12:00:00,54.84,54.87,54.75,54.79,16500.0,45.1414,45.1661,45.0673,45.1002,16500.0
2013-03-27 12:30:00,54.8,54.84,54.73,54.8,21200.0,45.1084,45.1414,45.0508,45.1084,21200.0
2013-03-27 13:00:00,54.79,54.84,54.75,54.8,12700.0,45.1002,45.1414,45.0673,45.1084,12700.0
2013-03-27 13:30:00,54.81,54.9,54.75,54.82,39200.0,45.1167,45.1908,45.0673,45.1249,39200.0
2013-03-27 14:00:00,54.82,54.86,54.77,54.85,45200.0,45.1249,45.1578,45.0837,45.1496,45200.0
2013-03-27 14:30:00,54.89,55.03,54.78,54.97,127100.0,45.1825,45.2978,45.092,45.2484,127100.0
2013-03-27 15:00:00,54.98,55.11,54.93,55.1,72000.0,45.2566,45.3636,45.2155,45.3554,72000.0
2013-03-27 15:30:00,55.1,55.13,54.98,55.03,76500.0,45.3554,45.3801,45.2566,45.2978,76500.0
2013-03-28 09:30:00,54.95,55.15,54.38,54.38,67400.0,45.2319,45.3965,44.7627,44.7627,67400.0
2013-03-28 10:00:00,54.34,54.36,54.04,54.07,56300.0,44.7298,44.7463,44.4829,44.5075,56300.0
2013-03-28 10:30:00,54.07,54.09,53.57,53.59,130700.0,44.5075,44.524,44.096,44.1124,130700.0
2013-03-28 11:00:00,53.59,54.04,53.59,53.87,138700.0,44.1124,44.4829,44.1124,44.3429,138700.0
2013-03-28 11:30:00,53.86,53.86,53.57,53.68,41100.0,44.3347,44.3347,44.096,44.1865,41100.0
2013-03-28 12:00:00,53.67,54.02,53.65,53.89,73400.0,44.1783,44.4664,44.1618,44.3594,73400.0
2013-03-28 12:30:00,53.89,54.32,53.87,54.25,37900.0,44.3594,44.7133,44.3429,44.6557,37900.0
2013-03-28 13:00:00,54.24,54.45,54.24,54.36,48400.0,44.6475,44.8203,44.6475,44.7463,48400.0
2013-03-28 13:30:00,54.38,54.78,54.35,54.76,141200.0,44.7627,45.092,44.738,45.0755,141200.0
2013-03-28 14:00:00,54.77,54.98,54.75,54.98,61800.0,45.0837,45.2566,45.0673,45.2566,61800.0
2013-03-28 14:30:00,54.98,54.98,54.73,54.74,54600.0,45.2566,45.2566,45.0508,45.0591,54600.0
2013-03-28 15:00:00,54.73,54.87,54.69,54.77,65500.0,45.0508,45.1661,45.0179,45.0837,65500.0
2013-03-28 15:30:00,54.8,54.9,54.77,54.87,181500.0,45.1084,45.1908,45.0837,45.1661,181500.0
2013-04-01 09:30:00,55.75,56.89,55.18,55.43,185200.0,45.8904,46.8288,45.4212,45.627,185200.0
2013-04-01 10:00:00,55.47,55.83,55.47,55.79,60700.0,45.66,45.9563,45.66,45.9234,60700.0
2013-04-01 10:30:00,55.78,55.78,55.39,55.41,44500.0,45.9151,45.9151,45.5941,45.6106,44500.0
2013-04-01 11:00:00,55.41,55.55,55.33,55.47,43300.0,45.6106,45.7258,45.5447,45.66,43300.0
2013-04-01 11:30:00,55.46,55.49,55.42,55.46,56100.0,45.6517,45.6764,45.6188,45.6517,56100.0
2013-04-01 12:00:00,55.45,55.5,55.44,55.47,60100.0,45.6435,45.6846,45.6353,45.66,60100.0
2013-04-01 12:30:00,55.46,55.49,55.4,55.47,30400.0,45.6517,45.6764,45.6023,45.66,30400.0
2013-04-01 13:00:00,55.46,55.5,55.44,55.47,36700.0,45.6517,45.6846,45.6353,45.66,36700.0
2013-04-01 13:30:00,55.47,55.5,55.44,55.47,45200.0,45.66,45.6846,45.6353,45.66,45200.0
2013-04-01 14:00:00,55.47,55.49,55.41,55.45,61800.0,45.66,45.6764,45.6106,45.6435,61800.0
2013-04-01 14:30:00,55.45,55.45,55.23,55.26,57500.0,45.6435,45.6435,45.4624,45.4871,57500.0
2013-04-01 15:00:00,55.27,55.42,55.22,55.4,107800.0,45.4953,45.6188,45.4542,45.6023,107800.0
2013-04-01 15:30:00,55.39,55.54,55.31,55.39,217500.0,45.5941,45.7176,45.5282,45.5941,217500.0
2013-04-02 09:30:00,55.79,56.04,55.7,56.0,83000.0,45.9234,46.1291,45.8493,46.0962,83000.0
2013-04-02 10:00:00,55.98,56.04,55.38,55.44,115000.0,46.0798,46.1291,45.5859,45.6353,115000.0
2013-04-02 10:30:00,55.42,55.43,55.18,55.4,70500.0,45.6188,45.627,45.4212,45.6023,70500.0
2013-04-02 11:00:00,55.38,55.48,55.26,55.29,27900.0,45.5859,45.6682,45.4871,45.5118,27900.0
2013-04-02 11:30:00,55.29,55.31,55.08,55.31,19300.0,45.5118,45.5282,45.3389,45.5282,19300.0
2013-04-02 12:00:00,55.29,55.43,55.21,55.36,19100.0,45.5118,45.627,45.4459,45.5694,19100.0
2013-04-02 12:30:00,55.33,55.55,55.33,55.37,19000.0,45.5447,45.7258,45.5447,45.5776,19000.0
2013-04-02 13:00:00,55.35,55.46,55.33,55.44,31300.0,45.5612,45.6517,45.5447,45.6353,31300.0
2013-04-02 13:30:00,55.44,55.5,55.35,55.37,29600.0,45.6353,45.6846,45.5612,45.5776,29600.0
2013-04-02 14:00:00,55.39,55.51,55.36,55.37,48000.0,45.5941,45.6929,45.5694,45.5776,48000.0
2013-04-02 14:30:00,55.37,55.38,55.05,55.22,49200.0,45.5776,45.5859,45.3142,45.4542,49200.0
2013-04-02 15:00:00,55.22,55.26,55.09,55.14,46600.0,45.4542,45.4871,45.3472,45.3883,46600.0
2013-04-02 15:30:00,55.13,55.23,54.91,54.94,185300.0,45.3801,45.4624,45.199,45.2237,185300.0
2013-04-03 09:30:00,55.17,55.3,54.78,54.85,31200.0,45.413,45.52,45.092,45.1496,31200.0
2013-04-03 10:00:00,54.88,54.95,54.62,54.62,34800.0,45.1743,45.2319,44.9603,44.9603,34800.0
2013-04-03 10:30:00,54.65,54.76,54.6,54.63,46100.0,44.985,45.0755,44.9438,44.9685,46100.0
2013-04-03 11:00:00,54.65,54.74,54.49,54.52,24400.0,44.985,45.0591,44.8533,44.878,24400.0
2013-04-03 11:30:00,54.46,54.6,54.4,54.48,36800.0,44.8286,44.9438,44.7792,44.845,36800.0
2013-04-03 12:00:00,54.5,54.63,54.48,54.54,17300.0,44.8615,44.9685,44.845,44.8944,17300.0
2013-04-03 12:30:00,54.51,54.58,54.35,54.41,22400.0,44.8697,44.9273,44.738,44.7874,22400.0
2013-04-03 13:00:00,54.42,54.43,54.23,54.23,24000.0,44.7956,44.8039,44.6392,44.6392,24000.0
2013-04-03 13:30:00,54.24,54.24,54.03,54.06,26800.0,44.6475,44.6475,44.4746,44.4993,26800.0
2013-04-03 14:00:00,54.05,54.21,54.04,54.08,24800.0,44.4911,44.6228,44.4829,44.5158,24800.0
2013-04-03 14:30:00,54.09,54.36,54.09,54.21,103600.0,44.524,44.7463,44.524,44.6228,103600.0
2013-04-03 15:00:00,54.23,54.38,54.17,54.38,45900.0,44.6392,44.7627,44.5899,44.7627,45900.0
2013-04-03 15:30:00,54.37,54.39,54.18,54.25,218100.0,44.7545,44.771,44.5981,44.6557,218100.0
2013-04-04 09:30:00,54.23,54.23,53.81,53.82,34200.0,44.6392,44.6392,44.2935,44.3018,34200.0
2013-04-04 10:00:00,53.85,53.98,53.69,53.74,27900.0,44.3265,44.4335,44.1947,44.2359,27900.0
2013-04-04 10:30:00,53.74,53.94,53.74,53.87,18800.0,44.2359,44.4005,44.2359,44.3429,18800.0
2013-04-04 11:00:00,53.86,53.94,53.84,53.91,12400.0,44.3347,44.4005,44.3182,44.3758,12400.0
2013-04-04 11:30:00,53.93,53.97,53.69,53.69,46500.0,44.3923,44.4252,44.1947,44.1947,46500.0
2013-04-04 12:00:00,53.7,53.7,53.28,53.31,36500.0,44.203,44.203,43.8573,43.882,36500.0
2013-04-04 12:30:00,53.33,53.4,53.28,53.4,24700.0,43.8984,43.956,43.8573,43.956,24700.0
2013-04-04 13:00:00,53.39,53.41,53.34,53.35,11200.0,43.9478,43.9643,43.9066,43.9149,11200.0
2013-04-04 13:30:00,53.34,53.5,53.27,53.49,37100.0,43.9066,44.0384,43.849,44.0301,37100.0
2013-04-04 14:00:00,53.48,53.7,53.46,53.65,33100.0,44.0219,44.203,44.0054,44.1618,33100.0
2013-04-04 14:30:00,53.67,53.75,53.5,53.51,27600.0,44.1783,44.2441,44.0384,44.0466,27600.0
2013-04-04 15:00:00,53.52,53.62,53.48,53.59,39800.0,44.0548,44.1371,44.0219,44.1124,39800.0
2013-04-04 15:30:00,53.55,53.75,53.55,53.64,98300.0,44.0795,44.2441,44.0795,44.1536,98300.0
2013-04-05 09:30:00,52.98,52.98,52.31,52.64,73100.0,43.6103,43.6103,43.0588,43.3304,73100.0
2013-04-05 10:00:00,52.6,53.05,52.55,53.03,25000.0,43.2975,43.6679,43.2564,43.6515,25000.0
2013-04-05 10:30:00,53.04,53.15,52.9,53.09,13300.0,43.6597,43.7502,43.5445,43.7009,13300.0
2013-04-05 11:00:00,53.05,53.1,52.83,52.97,92500.0,43.6679,43.7091,43.4868,43.6021,92500.0
2013-04-05 11:30:00,52.97,53.13,52.97,53.01,50300.0,43.6021,43.7338,43.6021,43.635,50300.0
2013-04-05 12:00:00,53.0,53.0,52.57,52.59,130900.0,43.6268,43.6268,43.2728,43.2893,130900.0
2013-04-05 12:30:00,52.58,53.03,52.43,52.82,138300.0,43.2811,43.6515,43.1576,43.4786,138300.0
2013-04-05 13:00:00,52.8,52.92,52.78,52.79,30000.0,43.4621,43.5609,43.4457,43.4539,30000.0
2013-04-05 13:30:00,52.78,52.85,52.65,52.67,29700.0,43.4457,43.5033,43.3387,43.3551,29700.0
2013-04-05 14:00:00,52.68,52.7,52.51,52.56,73100.0,43.3634,43.3798,43.2234,43.2646,73100.0
2013-04-05 14:30:00,52.56,52.75,52.51,52.75,102900.0,43.2646,43.421,43.2234,43.421,102900.0
2013-04-05 15:00:00,52.74,52.75,52.63,52.66,104300.0,43.4128,43.421,43.3222,43.3469,104300.0
2013-04-05 15:30:00,52.66,52.75,52.65,52.69,191200.0,43.3469,43.421,43.3387,43.3716,191200.0
2013-04-08 09:30:00,52.75,52.8,52.25,52.4,46800.0,43.421,43.4621,43.0094,43.1329,46800.0
2013-04-08 10:00:00,52.38,52.6,52.29,52.37,34000.0,43.1164,43.2975,43.0423,43.1082,34000.0
2013-04-08 10:30:00,52.41,52.53,52.29,52.47,30400.0,43.1411,43.2399,43.0423,43.1905,30400.0
2013-04-08 11:00:00,52.47,52.59,52.05,52.07,107000.0,43.1905,43.2893,42.8448,42.8613,107000.0
2013-04-08 11:30:00,52.08,52.24,51.93,51.94,63900.0,42.8695,43.0012,42.746,42.7542,63900.0
2013-04-08 12:00:00,51.95,52.38,51.95,52.26,87000.0,42.7625,43.1164,42.7625,43.0176,87000.0
2013-04-08 12:30:00,52.26,52.28,52.17,52.17,29400.0,43.0176,43.0341,42.9436,42.9436,29400.0
2013-04-08 13:00:00,52.17,52.34,52.15,52.34,38900.0,42.9436,43.0835,42.9271,43.0835,38900.0
2013-04-08 13:30:00,52.33,52.45,52.29,52.37,51000.0,43.0753,43.174,43.0423,43.1082,51000.0
2013-04-08 14:00:00,52.36,52.41,52.25,52.26,56400.0,43.1,43.1411,43.0094,43.0176,56400.0
2013-04-08 14:30:00,52.26,52.28,52.18,52.28,65600.0,43.0176,43.0341,42.9518,43.0341,65600.0
2013-04-08 15:00:00,52.28,52.37,52.23,52.37,77600.0,43.0341,43.1082,42.993,43.1082,77600.0
2013-04-08 15:30:00,52.37,52.38,52.24,52.28,202600.0,43.1082,43.1164,43.0012,43.0341,202600.0
2013-04-09 09:30:00,52.41,52.73,52.28,52.69,87800.0,43.1411,43.4045,43.0341,43.3716,87800.0
2013-04-09 10:00:00,52.69,52.9,52.64,52.65,76800.0,43.3716,43.5445,43.3304,43.3387,76800.0
2013-04-09 10:30:00,52.69,52.69,52.45,52.6,82300.0,43.3716,43.3716,43.174,43.2975,82300.0
2013-04-09 11:00:00,52.63,52.71,52.54,52.6,43600.0,43.3222,43.3881,43.2481,43.2975,43600.0
2013-04-09 11:30:00,52.61,52.73,52.61,52.63,30200.0,43.3058,43.4045,43.3058,43.3222,30200.0
2013-04-09 12:00:00,52.63,52.72,52.63,52.72,17900.0,43.3222,43.3963,43.3222,43.3963,17900.0
2013-04-09 12:30:00,52.73,52.77,52.69,52.69,28400.0,43.4045,43.4375,43.3716,43.3716,28400.0
2013-04-09 13:00:00,52.72,52.77,52.62,52.65,23600.0,43.3963,43.4375,43.314,43.3387,23600.0
2013-04-09 13:30:00,52.67,52.96,52.66,52.95,15500.0,43.3551,43.5939,43.3469,43.5856,15500.0
2013-04-09 14:00:00,52.93,52.94,52.72,52.72,97800.0,43.5692,43.5774,43.3963,43.3963,97800.0
2013-04-09 14:30:00,52.71,53.06,52.68,53.06,66800.0,43.3881,43.6762,43.3634,43.6762,66800.0
2013-04-09 15:00:00,53.06,53.25,53.06,53.1,63000.0,43.6762,43.8326,43.6762,43.7091,63000.0
2013-04-09 15:30:00,53.11,53.2,53.0,53.04,118900.0,43.7173,43.7914,43.6268,43.6597,118900.0
2013-04-10 09:30:00,53.34,53.43,53.06,53.19,107600.0,43.9066,43.9807,43.6762,43.7832,107600.0
2013-04-10 10:00:00,53.21,53.73,53.21,53.73,114100.0,43.7996,44.2277,43.7996,44.2277,114100.0
2013-04-10 10:30:00,53.7,53.91,53.59,53.91,82300.0,44.203,44.3758,44.1124,44.3758,82300.0
2013-04-10 11:00:00,53.93,53.97,53.78,53.91,18400.0,44.3923,44.4252,44.2688,44.3758,18400.0
2013-04-10 11:30:00,53.91,54.22,53.88,54.2,22500.0,44.3758,44.631,44.3511,44.6146,22500.0
2013-04-10 12:00:00,54.21,54.31,54.18,54.25,26900.0,44.6228,44.7051,44.5981,44.6557,26900.0
2013-04-10 12:30:00,54.25,54.47,54.23,54.34,44200.0,44.6557,44.8368,44.6392,44.7298,44200.0
2013-04-10 13:00:00,54.35,54.35,54.2,54.28,12900.0,44.738,44.738,44.6146,44.6804,12900.0
2013-04-10 13:30:00,54.3,54.52,54.23,54.52,25700.0,44.6969,44.878,44.6392,44.878,25700.0
2013-04-10 14:00:00,54.5,54.5,54.38,54.43,26200.0,44.8615,44.8615,44.7627,44.8039,26200.0
2013-04-10 14:30:00,54.41,54.41,54.14,54.15,84200.0,44.7874,44.7874,44.5652,44.5734,84200.0
2013-04-10 15:00:00,54.15,54.36,54.11,54.31,74000.0,44.5734,44.7463,44.5405,44.7051,74000.0
2013-04-10 15:30:00,54.32,54.47,54.28,54.43,91900.0,44.7133,44.8368,44.6804,44.8039,91900.0
2013-04-11 09:30:00,54.52,54.8,54.5,54.69,22100.0,44.878,45.1084,44.8615,45.0179,22100.0
2013-04-11 10:00:00,54.74,54.79,54.6,54.69,36700.0,45.0591,45.1002,44.9438,45.0179,36700.0
2013-04-11 10:30:00,54.71,54.87,54.61,54.8,62600.0,45.0344,45.1661,44.952,45.1084,62600.0
2013-04-11 11:00:00,54.86,55.08,54.85,54.99,26900.0,45.1578,45.3389,45.1496,45.2648,26900.0
2013-04-11 11:30:00,55.01,55.02,54.89,54.96,31100.0,45.2813,45.2895,45.1825,45.2401,31100.0
2013-04-11 12:00:00,54.93,55.0,54.8,54.83,27200.0,45.2155,45.2731,45.1084,45.1331,27200.0
2013-04-11 12:30:00,54.82,54.94,54.8,54.93,29900.0,45.1249,45.2237,45.1084,45.2155,29900.0
2013-04-11 13:00:00,54.94,54.94,54.82,54.86,17300.0,45.2237,45.2237,45.1249,45.1578,17300.0
2013-04-11 13:30:00,54.86,54.98,54.84,54.93,11900.0,45.1578,45.2566,45.1414,45.2155,11900.0
2013-04-11 14:00:00,54.95,54.99,54.84,54.96,22100.0,45.2319,45.2648,45.1414,45.2401,22100.0
2013-04-11 14:30:00,54.95,55.01,54.92,54.99,45100.0,45.2319,45.2813,45.2072,45.2648,45100.0
2013-04-11 15:00:00,54.99,55.01,54.9,55.0,42700.0,45.2648,45.2813,45.1908,45.2731,42700.0
2013-04-11 15:30:00,55.0,55.01,54.9,54.97,67800.0,45.2731,45.2813,45.1908,45.2484,67800.0
2013-04-12 09:30:00,54.59,54.89,54.58,54.66,62900.0,44.9356,45.1825,44.9273,44.9932,62900.0
2013-04-12 10:00:00,54.68,54.79,54.62,54.79,40400.0,45.0097,45.1002,44.9603,45.1002,40400.0
2013-04-12 10:30:00,54.77,54.77,54.63,54.73,18100.0,45.0837,45.0837,44.9685,45.0508,18100.0
2013-04-12 11:00:00,54.68,54.75,54.59,54.65,26200.0,45.0097,45.0673,44.9356,44.985,26200.0
2013-04-12 11:30:00,54.65,54.67,54.49,54.62,12400.0,44.985,45.0014,44.8533,44.9603,12400.0
2013-04-12 12:00:00,54.65,54.75,54.55,54.74,26800.0,44.985,45.0673,44.9027,45.0591,26800.0
2013-04-12 12:30:00,54.8,54.82,54.76,54.8,11100.0,45.1084,45.1249,45.0755,45.1084,11100.0
2013-04-12 13:00:00,54.79,54.84,54.62,54.65,22300.0,45.1002,45.1414,44.9603,44.985,22300.0
2013-04-12 13:30:00,54.65,54.72,54.59,54.69,16600.0,44.985,45.0426,44.9356,45.0179,16600.0
2013-04-12 14:00:00,54.67,54.71,54.51,54.51,31800.0,45.0014,45.0344,44.8697,44.8697,31800.0
2013-04-12 14:30:00,54.52,54.54,54.43,54.47,24100.0,44.878,44.8944,44.8039,44.8368,24100.0
2013-04-12 15:00:00,54.46,54.72,54.44,54.66,37600.0,44.8286,45.0426,44.8121,44.9932,37600.0
2013-04-12 15:30:00,54.68,54.71,54.56,54.66,106000.0,45.0097,45.0344,44.9109,44.9932,106000.0
2013-04-15 09:30:00,54.23,54.36,53.8,53.84,18500.0,44.6392,44.7463,44.2853,44.3182,18500.0
2013-04-15 10:00:00,53.83,53.83,53.19,53.35,107500.0,44.31,44.31,43.7832,43.9149,107500.0
2013-04-15 10:30:00,53.33,53.52,53.3,53.5,39000.0,43.8984,44.0548,43.8737,44.0384,39000.0
2013-04-15 11:00:00,53.48,53.49,53.3,53.36,23300.0,44.0219,44.0301,43.8737,43.9231,23300.0
2013-04-15 11:30:00,53.35,53.5,53.34,53.47,50600.0,43.9149,44.0384,43.9066,44.0137,50600.0
2013-04-15 12:00:00,53.46,53.54,53.37,53.42,20800.0,44.0054,44.0713,43.9313,43.9725,20800.0
2013-04-15 12:30:00,53.42,53.43,53.25,53.3,14500.0,43.9725,43.9807,43.8326,43.8737,14500.0
2013-04-15 13:00:00,53.32,53.38,53.25,53.31,28600.0,43.8902,43.9396,43.8326,43.882,28600.0
2013-04-15 13:30:00,53.31,53.31,52.95,52.98,92300.0,43.882,43.882,43.5856,43.6103,92300.0
2013-04-15 14:00:00,52.96,52.98,52.79,52.8,26100.0,43.5939,43.6103,43.4539,43.4621,26100.0
2013-04-15 14:30:00,52.82,53.0,52.81,52.93,60100.0,43.4786,43.6268,43.4704,43.5692,60100.0
2013-04-15 15:00:00,52.92,52.99,52.82,52.93,68000.0,43.5609,43.6185,43.4786,43.5692,68000.0
2013-04-15 15:30:00,52.9,52.91,52.64,52.83,131600.0,43.5445,43.5527,43.3304,43.4868,131600.0
2013-04-16 09:30:00,53.31,53.4,52.96,53.08,81200.0,43.882,43.956,43.5939,43.6926,81200.0
2013-04-16 10:00:00,53.09,53.27,52.97,53.08,61100.0,43.7009,43.849,43.6021,43.6926,61100.0
2013-04-16 10:30:00,53.05,53.15,52.82,52.86,13000.0,43.6679,43.7502,43.4786,43.5115,13000.0
2013-04-16 11:00:00,52.87,52.93,52.65,52.81,35700.0,43.5198,43.5692,43.3387,43.4704,35700.0
2013-04-16 11:30:00,52.84,52.91,52.74,52.9,14400.0,43.4951,43.5527,43.4128,43.5445,14400.0
2013-04-16 12:00:00,52.87,52.9,52.73,52.74,17900.0,43.5198,43.5445,43.4045,43.4128,17900.0
2013-04-16 12:30:00,52.74,52.88,52.71,52.86,24700.0,43.4128,43.528,43.3881,43.5115,24700.0
2013-04-16 13:00:00,52.84,52.96,52.83,52.87,36500.0,43.4951,43.5939,43.4868,43.5198,36500.0
2013-04-16 13:30:00,52.88,52.89,52.58,52.64,35400.0,43.528,43.5362,43.2811,43.3304,35400.0
2013-04-16 14:00:00,52.65,52.76,52.6,52.62,39500.0,43.3387,43.4292,43.2975,43.314,39500.0
2013-04-16 14:30:00,52.65,52.65,52.53,52.57,50400.0,43.3387,43.3387,43.2399,43.2728,50400.0
2013-04-16 15:00:00,52.57,52.8,52.54,52.8,54200.0,43.2728,43.4621,43.2481,43.4621,54200.0
2013-04-16 15:30:00,52.8,53.08,52.8,53.04,124200.0,43.4621,43.6926,43.4621,43.6597,124200.0
2013-04-17 09:30:00,52.49,52.54,51.91,51.96,61100.0,43.207,43.2481,42.7295,42.7707,61100.0
2013-04-17 10:00:00,51.94,52.06,51.57,51.73,116900.0,42.7542,42.853,42.4497,42.5814,116900.0
2013-04-17 10:30:00,51.72,51.85,51.33,51.37,62800.0,42.5731,42.6802,42.2521,42.285,62800.0
2013-04-17 11:00:00,51.35,51.62,51.32,51.42,75800.0,42.2686,42.4908,42.2439,42.3262,75800.0
2013-04-17 11:30:00,51.42,51.45,51.25,51.33,52100.0,42.3262,42.3509,42.1863,42.2521,52100.0
2013-04-17 12:00:00,51.33,51.41,51.16,51.18,27900.0,42.2521,42.318,42.1122,42.1287,27900.0
2013-04-17 12:30:00,51.16,51.22,50.97,51.01,36200.0,42.1122,42.1616,41.9558,41.9887,36200.0
2013-04-17 13:00:00,51.02,51.16,50.92,50.97,51300.0,41.9969,42.1122,41.9146,41.9558,51300.0
2013-04-17 13:30:00,50.97,51.19,50.94,51.15,42700.0,41.9558,42.1369,41.9311,42.104,42700.0
2013-04-17 14:00:00,51.15,51.35,51.12,51.26,65400.0,42.104,42.2686,42.0793,42.1945,65400.0
2013-04-17 14:30:00,51.25,51.38,51.17,51.25,46600.0,42.1863,42.2933,42.1204,42.1863,46600.0
2013-04-17 15:00:00,51.25,51.51,51.21,51.38,83200.0,42.1863,42.4003,42.1533,42.2933,83200.0
2013-04-17 15:30:00,51.4,51.59,51.25,51.55,183100.0,42.3097,42.4661,42.1863,42.4332,183100.0
2013-04-18 09:30:00,51.71,51.73,51.18,51.36,54700.0,42.5649,42.5814,42.1287,42.2768,54700.0
2013-04-18 10:00:00,51.39,51.47,51.17,51.45,24500.0,42.3015,42.3674,42.1204,42.3509,24500.0
2013-04-18 10:30:00,51.49,51.64,51.45,51.63,22600.0,42.3838,42.5073,42.3509,42.4991,22600.0
2013-04-18 11:00:00,51.61,51.61,51.26,51.26,62100.0,42.4826,42.4826,42.1945,42.1945,62100.0
2013-04-18 11:30:00,51.24,51.27,51.15,51.26,42500.0,42.178,42.2027,42.104,42.1945,42500.0
2013-04-18 12:00:00,51.26,51.34,51.25,51.28,8900.0,42.1945,42.2604,42.1863,42.211,8900.0
2013-04-18 12:30:00,51.28,51.36,51.14,51.33,82400.0,42.211,42.2768,42.0957,42.2521,82400.0
2013-04-18 13:00:00,51.32,51.49,51.3,51.44,41100.0,42.2439,42.3838,42.2274,42.3427,41100.0
2013-04-18 13:30:00,51.44,51.45,51.23,51.3,43800.0,42.3427,42.3509,42.1698,42.2274,43800.0
2013-04-18 14:00:00,51.3,51.33,51.0,51.1,37300.0,42.2274,42.2521,41.9805,42.0628,37300.0
2013-04-18 14:30:00,51.1,51.11,50.73,50.86,55000.0,42.0628,42.071,41.7582,41.8652,55000.0
2013-04-18 15:00:00,50.87,50.93,50.76,50.91,49200.0,41.8735,41.9229,41.7829,41.9064,49200.0
2013-04-18 15:30:00,50.92,51.05,50.87,50.99,71200.0,41.9146,42.0216,41.8735,41.9723,71200.0
2013-04-19 09:30:00,51.37,51.37,50.86,50.97,28000.0,42.285,42.285,41.8652,41.9558,28000.0
2013-04-19 10:00:00,51.06,51.48,51.02,51.07,27700.0,42.0299,42.3756,41.9969,42.0381,27700.0
2013-04-19 10:30:00,51.07,51.38,51.07,51.33,58000.0,42.0381,42.2933,42.0381,42.2521,58000.0
2013-04-19 11:00:00,51.3,51.33,51.14,51.28,34100.0,42.2274,42.2521,42.0957,42.211,34100.0
2013-04-19 11:30:00,51.28,51.53,51.28,51.52,38800.0,42.211,42.4168,42.211,42.4085,38800.0
2013-04-19 12:00:00,51.52,51.58,51.41,51.45,32600.0,42.4085,42.4579,42.318,42.3509,32600.0
2013-04-19 12:30:00,51.46,51.56,51.28,51.4,77700.0,42.3591,42.4414,42.211,42.3097,77700.0
2013-04-19 13:00:00,51.43,51.57,51.38,51.57,21800.0,42.3344,42.4497,42.2933,42.4497,21800.0
2013-04-19 13:30:00,51.58,51.65,51.53,51.65,17500.0,42.4579,42.5155,42.4168,42.5155,17500.0
2013-04-19 14:00:00,51.63,51.88,51.63,51.87,37100.0,42.4991,42.7049,42.4991,42.6966,37100.0
2013-04-19 14:30:00,51.85,51.87,51.7,51.77,29200.0,42.6802,42.6966,42.5567,42.6143,29200.0
2013-04-19 15:00:00,51.79,51.93,51.71,51.91,61100.0,42.6308,42.746,42.5649,42.7295,61100.0
2013-04-19 15:30:00,51.9,52.01,51.85,51.98,96000.0,42.7213,42.8119,42.6802,42.7872,96000.0
2013-04-22 09:30:00,52.18,52.26,51.97,52.21,77000.0,42.9518,43.0176,42.7789,42.9765,77000.0
2013-04-22 10:00:00,52.19,52.19,51.68,52.0,75400.0,42.96,42.96,42.5402,42.8036,75400.0
2013-04-22 10:30:00,52.0,52.17,51.92,52.13,43100.0,42.8036,42.9436,42.7378,42.9106,43100.0
2013-04-22 11:00:00,52.14,52.36,52.05,52.31,49900.0,42.9189,43.1,42.8448,43.0588,49900.0
2013-04-22 11:30:00,52.28,52.62,52.26,52.58,21900.0,43.0341,43.314,43.0176,43.2811,21900.0
2013-04-22 12:00:00,52.59,52.72,52.52,52.52,27200.0,43.2893,43.3963,43.2317,43.2317,27200.0
2013-04-22 12:30:00,52.51,52.69,52.51,52.62,23100.0,43.2234,43.3716,43.2234,43.314,23100.0
2013-04-22 13:00:00,52.62,52.73,52.58,52.6,35300.0,43.314,43.4045,43.2811,43.2975,35300.0
2013-04-22 13:30:00,52.61,52.78,52.58,52.78,32600.0,43.3058,43.4457,43.2811,43.4457,32600.0
2013-04-22 14:00:00,52.8,52.98,52.74,52.96,75800.0,43.4621,43.6103,43.4128,43.5939,75800.0
2013-04-22 14:30:00,52.98,53.07,52.96,53.01,37700.0,43.6103,43.6844,43.5939,43.635,37700.0
2013-04-22 15:00:00,52.99,53.09,52.93,53.04,52900.0,43.6185,43.7009,43.5692,43.6597,52900.0
2013-04-22 15:30:00,53.05,53.12,53.04,53.1,116600.0,43.6679,43.7256,43.6597,43.7091,116600.0
2013-04-23 09:30:00,53.46,53.46,52.98,53.2,106900.0,44.0054,44.0054,43.6103,43.7914,106900.0
2013-04-23 10:00:00,53.17,53.28,53.05,53.2,40000.0,43.7667,43.8573,43.6679,43.7914,40000.0
2013-04-23 10:30:00,53.2,53.21,53.07,53.09,40000.0,43.7914,43.7996,43.6844,43.7009,40000.0
2013-04-23 11:00:00,53.1,53.42,53.09,53.39,112600.0,43.7091,43.9725,43.7009,43.9478,112600.0
2013-04-23 11:30:00,53.39,53.61,53.36,53.5,65500.0,43.9478,44.1289,43.9231,44.0384,65500.0
2013-04-23 12:00:00,53.5,53.71,53.42,53.66,26000.0,44.0384,44.2112,43.9725,44.1701,26000.0
2013-04-23 12:30:00,53.66,53.75,53.59,53.63,29500.0,44.1701,44.2441,44.1124,44.1454,29500.0
2013-04-23 13:00:00,53.62,53.64,53.16,53.44,52400.0,44.1371,44.1536,43.7585,43.989,52400.0
2013-04-23 13:30:00,53.48,53.49,53.22,53.26,19400.0,44.0219,44.0301,43.8079,43.8408,19400.0
2013-04-23 14:00:00,53.25,53.26,53.16,53.21,24500.0,43.8326,43.8408,43.7585,43.7996,24500.0
2013-04-23 14:30:00,53.18,53.24,53.1,53.2,41600.0,43.7749,43.8243,43.7091,43.7914,41600.0
2013-04-23 15:00:00,53.2,53.23,53.16,53.19,43300.0,43.7914,43.8161,43.7585,43.7832,43300.0
2013-04-23 15:30:00,53.18,53.2,53.07,53.09,125600.0,43.7749,43.7914,43.6844,43.7009,125600.0
2013-04-24 09:30:00,53.05,53.86,53.05,53.66,117700.0,43.6679,44.3347,43.6679,44.1701,117700.0
2013-04-24 10:00:00,53.66,53.79,53.52,53.57,41500.0,44.1701,44.2771,44.0548,44.096,41500.0
2013-04-24 10:30:00,53.62,53.8,53.5,53.63,143800.0,44.1371,44.2853,44.0384,44.1454,143800.0
2013-04-24 11:00:00,53.63,53.83,53.43,53.83,60600.0,44.1454,44.31,43.9807,44.31,60600.0
2013-04-24 11:30:00,53.88,53.89,53.77,53.89,30400.0,44.3511,44.3594,44.2606,44.3594,30400.0
2013-04-24 12:00:00,53.86,54.01,53.83,53.89,28700.0,44.3347,44.4582,44.31,44.3594,28700.0
2013-04-24 12:30:00,53.89,54.0,53.87,53.88,29000.0,44.3594,44.4499,44.3429,44.3511,29000.0
2013-04-24 13:00:00,53.89,53.99,53.86,53.97,35000.0,44.3594,44.4417,44.3347,44.4252,35000.0
2013-04-24 13:30:00,53.96,53.99,53.9,53.9,38000.0,44.417,44.4417,44.3676,44.3676,38000.0
2013-04-24 14:00:00,53.91,53.93,53.78,53.83,55100.0,44.3758,44.3923,44.2688,44.31,55100.0
2013-04-24 14:30:00,53.83,54.01,53.8,54.01,96300.0,44.31,44.4582,44.2853,44.4582,96300.0
2013-04-24 15:00:00,53.99,54.17,53.97,54.1,76200.0,44.4417,44.5899,44.4252,44.5322,76200.0
2013-04-24 15:30:00,54.1,54.1,53.79,53.94,173800.0,44.5322,44.5322,44.2771,44.4005,173800.0
2013-04-25 09:30:00,57.5,58.88,56.62,56.94,570400.0,47.3309,48.4669,46.6066,46.87,570400.0
2013-04-25 10:00:00,56.95,57.15,56.34,56.35,229100.0,46.8782,47.0428,46.3761,46.3843,229100.0
2013-04-25 10:30:00,56.36,57.0,56.36,56.73,205200.0,46.3926,46.9194,46.3926,46.6971,205200.0
2013-04-25 11:00:00,56.73,57.0,56.2,56.54,210000.0,46.6971,46.9194,46.2608,46.5407,210000.0
2013-04-25 11:30:00,56.57,57.0,56.54,56.79,121700.0,46.5654,46.9194,46.5407,46.7465,121700.0
2013-04-25 12:00:00,56.81,56.97,56.59,56.72,159700.0,46.763,46.8947,46.5819,46.6889,159700.0
2013-04-25 12:30:00,56.7,56.87,56.66,56.8,92700.0,46.6724,46.8124,46.6395,46.7547,92700.0
2013-04-25 13:00:00,56.8,56.97,56.65,56.88,79300.0,46.7547,46.8947,46.6313,46.8206,79300.0
2013-04-25 13:30:00,56.88,57.23,56.82,57.04,177300.0,46.8206,47.1087,46.7712,46.9523,177300.0
2013-04-25 14:00:00,57.05,57.21,56.96,57.11,142700.0,46.9605,47.0922,46.8864,47.0099,142700.0
2013-04-25 14:30:00,57.12,57.36,57.0,57.11,189200.0,47.0181,47.2157,46.9194,47.0099,189200.0
2013-04-25 15:00:00,57.11,57.22,56.89,57.13,202900.0,47.0099,47.1005,46.8288,47.0264,202900.0
2013-04-25 15:30:00,57.12,57.48,56.99,57.39,260700.0,47.0181,47.3145,46.9111,47.2404,260700.0
2013-04-26 09:30:00,57.86,57.86,56.81,56.83,176200.0,47.6273,47.6273,46.763,46.7794,176200.0
2013-04-26 10:00:00,56.88,57.13,56.77,56.79,75700.0,46.8206,47.0264,46.73,46.7465,75700.0
2013-04-26 10:30:00,56.79,56.91,56.47,56.71,129500.0,46.7465,46.8453,46.4831,46.6807,129500.0
2013-04-26 11:00:00,56.71,56.87,56.47,56.49,74900.0,46.6807,46.8124,46.4831,46.4996,74900.0
2013-04-26 11:30:00,56.52,56.78,56.41,56.58,69000.0,46.5243,46.7383,46.4337,46.5736,69000.0
2013-04-26 12:00:00,56.58,56.89,56.47,56.61,78800.0,46.5736,46.8288,46.4831,46.5983,78800.0
2013-04-26 12:30:00,56.61,56.73,56.47,56.52,41100.0,46.5983,46.6971,46.4831,46.5243,41100.0
2013-04-26 13:00:00,56.53,56.63,56.45,56.51,47800.0,46.5325,46.6148,46.4666,46.516,47800.0
2013-04-26 13:30:00,56.51,56.74,56.45,56.7,49700.0,46.516,46.7053,46.4666,46.6724,49700.0
2013-04-26 14:00:00,56.72,56.88,56.66,56.84,36300.0,46.6889,46.8206,46.6395,46.7877,36300.0
2013-04-26 14:30:00,56.84,56.94,56.75,56.75,43400.0,46.7877,46.87,46.7136,46.7136,43400.0
2013-04-26 15:00:00,56.74,56.99,56.74,56.94,49200.0,46.7053,46.9111,46.7053,46.87,49200.0
2013-04-26 15:30:00,56.94,57.01,56.81,56.86,130500.0,46.87,46.9276,46.763,46.8041,130500.0
2013-04-29 09:30:00,57.02,57.1,56.79,56.99,75000.0,46.9358,47.0017,46.7465,46.9111,75000.0
2013-04-29 10:00:00,56.99,57.4,56.98,57.39,88900.0,46.9111,47.2486,46.9029,47.2404,88900.0
2013-04-29 10:30:00,57.38,57.44,57.3,57.3,54600.0,47.2322,47.2815,47.1663,47.1663,54600.0
2013-04-29 11:00:00,57.31,57.33,56.97,57.01,75600.0,47.1745,47.191,46.8947,46.9276,75600.0
2013-04-29 11:30:00,57.0,57.1,56.96,57.08,66100.0,46.9194,47.0017,46.8864,46.9852,66100.0
2013-04-29 12:00:00,57.08,57.12,57.03,57.03,64300.0,46.9852,47.0181,46.9441,46.9441,64300.0
2013-04-29 12:30:00,57.05,57.08,57.01,57.03,44400.0,46.9605,46.9852,46.9276,46.9441,44400.0
2013-04-29 13:00:00,57.03,57.11,57.02,57.11,34500.0,46.9441,47.0099,46.9358,47.0099,34500.0
2013-04-29 13:30:00,57.11,57.11,57.07,57.08,51800.0,47.0099,47.0099,46.977,46.9852,51800.0
2013-04-29 14:00:00,57.09,57.1,57.0,57.07,63400.0,46.9934,47.0017,46.9194,46.977,63400.0
2013-04-29 14:30:00,57.07,57.09,57.0,57.03,65700.0,46.977,46.9934,46.9194,46.9441,65700.0
2013-04-29 15:00:00,57.03,57.07,56.89,56.96,81400.0,46.9441,46.977,46.8288,46.8864,81400.0
2013-04-29 15:30:00,56.96,57.07,56.96,57.05,166800.0,46.8864,46.977,46.8864,46.9605,166800.0
2013-04-30 09:30:00,57.45,57.57,57.0,57.1,146900.0,47.2898,47.3886,46.9194,47.0017,146900.0
2013-04-30 10:00:00,57.13,57.32,57.13,57.2,67000.0,47.0264,47.1828,47.0264,47.084,67000.0
2013-04-30 10:30:00,57.19,57.5,57.18,57.4,52700.0,47.0758,47.3309,47.0675,47.2486,52700.0
2013-04-30 11:00:00,57.4,57.46,57.31,57.4,58200.0,47.2486,47.298,47.1745,47.2486,58200.0
2013-04-30 11:30:00,57.4,57.45,57.29,57.36,48600.0,47.2486,47.2898,47.1581,47.2157,48600.0
2013-04-30 12:00:00,57.37,57.41,57.33,57.39,32900.0,47.2239,47.2569,47.191,47.2404,32900.0
2013-04-30 12:30:00,57.4,57.66,57.39,57.62,57500.0,47.2486,47.4626,47.2404,47.4297,57500.0
2013-04-30 13:00:00,57.64,57.67,57.55,57.61,38400.0,47.4462,47.4709,47.3721,47.4215,38400.0
2013-04-30 13:30:00,57.6,57.7,57.56,57.7,66300.0,47.4133,47.4956,47.3803,47.4956,66300.0
2013-04-30 14:00:00,57.7,57.83,57.59,57.81,70500.0,47.4956,47.6026,47.405,47.5861,70500.0
2013-04-30 14:30:00,57.83,57.92,57.78,57.92,75600.0,47.6026,47.6767,47.5614,47.6767,75600.0
2013-04-30 15:00:00,57.91,57.92,57.67,57.71,112200.0,47.6684,47.6767,47.4709,47.5038,112200.0
2013-04-30 15:30:00,57.71,57.84,57.6,57.75,253900.0,47.5038,47.6108,47.4133,47.5367,253900.0
2013-05-01 09:30:00,57.78,58.15,57.51,57.88,72200.0,47.5614,47.866,47.3392,47.6437,72200.0
2013-05-01 10:00:00,57.9,58.03,57.58,57.58,125500.0,47.6602,47.7672,47.3968,47.3968,125500.0
2013-05-01 10:30:00,57.58,57.75,57.58,57.72,85900.0,47.3968,47.5367,47.3968,47.512,85900.0
2013-05-01 11:00:00,57.71,57.81,57.68,57.78,98600.0,47.5038,47.5861,47.4791,47.5614,98600.0
2013-05-01 11:30:00,57.77,57.81,57.73,57.78,88700.0,47.5532,47.5861,47.5203,47.5614,88700.0
2013-05-01 12:00:00,57.78,57.8,57.73,57.77,51300.0,47.5614,47.5779,47.5203,47.5532,51300.0
2013-05-01 12:30:00,57.77,57.78,57.74,57.76,75700.0,47.5532,47.5614,47.5285,47.545,75700.0
2013-05-01 13:00:00,57.75,57.92,57.75,57.9,115400.0,47.5367,47.6767,47.5367,47.6602,115400.0
2013-05-01 13:30:00,57.91,57.98,57.79,57.91,96200.0,47.6684,47.726,47.5697,47.6684,96200.0
2013-05-01 14:00:00,57.91,58.16,57.78,57.9,98500.0,47.6684,47.8742,47.5614,47.6602,98500.0
2013-05-01 14:30:00,57.91,57.98,57.82,57.92,56400.0,47.6684,47.726,47.5943,47.6767,56400.0
2013-05-01 15:00:00,57.94,57.95,57.47,57.52,69500.0,47.6931,47.7014,47.3062,47.3474,69500.0
2013-05-01 15:30:00,57.52,57.56,57.34,57.5,94800.0,47.3474,47.3803,47.1992,47.3309,94800.0
2013-05-02 09:30:00,57.52,57.6,57.12,57.13,92100.0,47.3474,47.4133,47.0181,47.0264,92100.0
2013-05-02 10:00:00,57.14,57.56,57.12,57.54,64000.0,47.0346,47.3803,47.0181,47.3639,64000.0
2013-05-02 10:30:00,57.55,57.78,57.54,57.65,77500.0,47.3721,47.5614,47.3639,47.4544,77500.0
2013-05-02 11:00:00,57.63,57.7,57.43,57.48,79700.0,47.4379,47.4956,47.2733,47.3145,79700.0
2013-05-02 11:30:00,57.49,57.49,57.3,57.39,37400.0,47.3227,47.3227,47.1663,47.2404,37400.0
2013-05-02 12:00:00,57.39,57.4,57.18,57.22,56000.0,47.2404,47.2486,47.0675,47.1005,56000.0
2013-05-02 12:30:00,57.21,57.33,57.16,57.18,57000.0,47.0922,47.191,47.0511,47.0675,57000.0
2013-05-02 13:00:00,57.18,57.19,56.93,56.98,60000.0,47.0675,47.0758,46.8617,46.9029,60000.0
2013-05-02 13:30:00,57.01,57.16,57.0,57.13,70400.0,46.9276,47.0511,46.9194,47.0264,70400.0
2013-05-02 14:00:00,57.13,57.4,57.13,57.4,66600.0,47.0264,47.2486,47.0264,47.2486,66600.0
2013-05-02 14:30:00,57.38,57.65,57.38,57.58,86600.0,47.2322,47.4544,47.2322,47.3968,86600.0
2013-05-02 15:00:00,57.57,57.63,57.47,57.51,121700.0,47.3886,47.4379,47.3062,47.3392,121700.0
2013-05-02 15:30:00,57.5,57.57,57.34,57.39,158200.0,47.3309,47.3886,47.1992,47.2404,158200.0
2013-05-03 09:30:00,58.05,58.41,57.76,58.1,174400.0,47.7837,48.08,47.545,47.8248,174400.0
2013-05-03 10:00:00,58.06,58.07,57.55,57.74,148300.0,47.7919,47.8001,47.3721,47.5285,148300.0
2013-05-03 10:30:00,57.75,57.75,57.55,57.56,55200.0,47.5367,47.5367,47.3721,47.3803,55200.0
2013-05-03 11:00:00,57.56,57.67,57.55,57.56,39900.0,47.3803,47.4709,47.3721,47.3803,39900.0
2013-05-03 11:30:00,57.57,57.68,57.46,57.66,122800.0,47.3886,47.4791,47.298,47.4626,122800.0
2013-05-03 12:00:00,57.66,57.89,57.62,57.86,101800.0,47.4626,47.652,47.4297,47.6273,101800.0
2013-05-03 12:30:00,57.85,58.0,57.77,58.0,58900.0,47.619,47.7425,47.5532,47.7425,58900.0
2013-05-03 13:00:00,58.0,58.06,57.83,57.86,59400.0,47.7425,47.7919,47.6026,47.6273,59400.0
2013-05-03 13:30:00,57.88,57.94,57.69,57.69,85600.0,47.6437,47.6931,47.4873,47.4873,85600.0
2013-05-03 14:00:00,57.68,57.74,57.63,57.64,31200.0,47.4791,47.5285,47.4379,47.4462,31200.0
2013-05-03 14:30:00,57.64,57.67,57.6,57.66,50600.0,47.4462,47.4709,47.4133,47.4626,50600.0
2013-05-03 15:00:00,57.66,57.68,57.56,57.61,67800.0,47.4626,47.4791,47.3803,47.4215,67800.0
2013-05-03 15:30:00,57.63,57.66,57.49,57.54,137200.0,47.4379,47.4626,47.3227,47.3639,137200.0
2013-05-06 09:30:00,57.71,58.35,57.71,58.35,72500.0,47.5038,48.0306,47.5038,48.0306,72500.0
2013-05-06 10:00:00,58.35,58.57,58.31,58.44,88500.0,48.0306,48.2117,47.9977,48.1047,88500.0
2013-05-06 10:30:00,58.44,58.51,58.01,58.03,106700.0,48.1047,48.1623,47.7507,47.7672,106700.0
2013-05-06 11:00:00,58.04,58.21,58.02,58.13,107000.0,47.7754,47.9154,47.759,47.8495,107000.0
2013-05-06 11:30:00,58.11,58.13,57.92,57.93,57600.0,47.8331,47.8495,47.6767,47.6849,57600.0
2013-05-06 12:00:00,57.94,58.08,57.82,57.93,62400.0,47.6931,47.8084,47.5943,47.6849,62400.0
2013-05-06 12:30:00,57.93,58.08,57.88,57.98,65700.0,47.6849,47.8084,47.6437,47.726,65700.0
2013-05-06 13:00:00,58.0,58.05,57.93,58.03,47600.0,47.7425,47.7837,47.6849,47.7672,47600.0
2013-05-06 13:30:00,58.03,58.16,58.0,58.11,105200.0,47.7672,47.8742,47.7425,47.8331,105200.0
2013-05-06 14:00:00,58.1,58.22,58.07,58.21,77000.0,47.8248,47.9236,47.8001,47.9154,77000.0
2013-05-06 14:30:00,58.22,58.3,58.08,58.13,109500.0,47.9236,47.9895,47.8084,47.8495,109500.0
2013-05-06 15:00:00,58.13,58.13,58.06,58.08,52500.0,47.8495,47.8495,47.7919,47.8084,52500.0
2013-05-06 15:30:00,58.08,58.22,58.05,58.2,251700.0,47.8084,47.9236,47.7837,47.9071,251700.0
2013-05-07 09:30:00,58.48,59.21,58.46,58.9,117700.0,48.1376,48.7385,48.1212,48.4833,117700.0
2013-05-07 10:00:00,58.89,58.99,58.67,58.9,107600.0,48.4751,48.5574,48.294,48.4833,107600.0
2013-05-07 10:30:00,58.94,58.97,58.84,58.89,115900.0,48.5163,48.541,48.434,48.4751,115900.0
2013-05-07 11:00:00,58.9,59.11,58.88,59.06,85900.0,48.4833,48.6562,48.4669,48.615,85900.0
2013-05-07 11:30:00,59.07,59.07,58.96,59.0,110000.0,48.6233,48.6233,48.5327,48.5657,110000.0
2013-05-07 12:00:00,59.0,59.02,58.98,59.0,73600.0,48.5657,48.5821,48.5492,48.5657,73600.0
2013-05-07 12:30:00,59.01,59.1,59.0,59.03,56100.0,48.5739,48.648,48.5657,48.5904,56100.0
2013-05-07 13:00:00,59.02,59.12,59.02,59.04,84800.0,48.5821,48.6644,48.5821,48.5986,84800.0
2013-05-07 13:30:00,59.04,59.13,58.99,59.13,101000.0,48.5986,48.6727,48.5574,48.6727,101000.0
2013-05-07 14:00:00,59.12,59.17,59.02,59.17,74100.0,48.6644,48.7056,48.5821,48.7056,74100.0
2013-05-07 14:30:00,59.17,59.2,59.09,59.11,119700.0,48.7056,48.7303,48.6397,48.6562,119700.0
2013-05-07 15:00:00,59.1,59.12,59.04,59.06,116900.0,48.648,48.6644,48.5986,48.615,116900.0
2013-05-07 15:30:00,59.05,59.19,59.04,59.13,136300.0,48.6068,48.7221,48.5986,48.6727,136300.0
2013-05-08 09:30:00,59.32,59.82,59.26,59.43,291200.0,48.8291,49.2406,48.7797,48.9196,291200.0
2013-05-08 10:00:00,59.43,59.62,59.4,59.45,48200.0,48.9196,49.076,48.8949,48.9361,48200.0
2013-05-08 10:30:00,59.45,59.57,59.39,59.48,35400.0,48.9361,49.0349,48.8867,48.9608,35400.0
2013-05-08 11:00:00,59.5,59.74,59.48,59.74,25400.0,48.9772,49.1748,48.9608,49.1748,25400.0
2013-05-08 11:30:00,59.7,59.93,59.68,59.87,86900.0,49.1419,49.3312,49.1254,49.2818,86900.0
2013-05-08 12:00:00,59.89,59.89,59.75,59.82,26500.0,49.2983,49.2983,49.183,49.2406,26500.0
2013-05-08 12:30:00,59.81,59.96,59.77,59.83,46200.0,49.2324,49.3559,49.1995,49.2489,46200.0
2013-05-08 13:00:00,59.82,59.96,59.82,59.94,34700.0,49.2406,49.3559,49.2406,49.3394,34700.0
2013-05-08 13:30:00,59.96,60.0,59.88,59.98,40600.0,49.3559,49.3888,49.29,49.3723,40600.0
2013-05-08 14:00:00,59.98,60.03,59.93,60.0,54200.0,49.3723,49.4135,49.3312,49.3888,54200.0
2013-05-08 14:30:00,60.0,60.0,59.72,59.79,39800.0,49.3888,49.3888,49.1583,49.2159,39800.0
2013-05-08 15:00:00,59.77,59.96,59.72,59.91,49200.0,49.1995,49.3559,49.1583,49.3147,49200.0
2013-05-08 15:30:00,59.91,60.0,59.9,60.0,166000.0,49.3147,49.3888,49.3065,49.3888,166000.0
2013-05-09 09:30:00,60.1,60.24,59.89,60.05,124600.0,49.4711,49.5864,49.2983,49.43,124600.0
2013-05-09 10:00:00,60.09,60.1,59.94,59.98,132600.0,49.4629,49.4711,49.3394,49.3723,132600.0
2013-05-09 10:30:00,59.98,59.99,59.82,59.84,56600.0,49.3723,49.3806,49.2406,49.2571,56600.0
2013-05-09 11:00:00,59.82,60.11,59.77,60.11,124100.0,49.2406,49.4794,49.1995,49.4794,124100.0
2013-05-09 11:30:00,60.11,60.2,59.99,60.09,124900.0,49.4794,49.5534,49.3806,49.4629,124900.0
2013-05-09 12:00:00,60.1,60.11,59.97,60.06,54400.0,49.4711,49.4794,49.3641,49.4382,54400.0
2013-05-09 12:30:00,60.06,60.12,60.0,60.06,37500.0,49.4382,49.4876,49.3888,49.4382,37500.0
2013-05-09 13:00:00,60.06,60.07,59.95,60.01,94700.0,49.4382,49.4464,49.3476,49.397,94700.0
2013-05-09 13:30:00,60.02,60.1,59.95,60.01,72100.0,49.4053,49.4711,49.3476,49.397,72100.0
2013-05-09 14:00:00,60.02,60.09,59.93,60.03,78200.0,49.4053,49.4629,49.3312,49.4135,78200.0
2013-05-09 14:30:00,60.04,60.04,59.58,59.62,90600.0,49.4217,49.4217,49.0431,49.076,90600.0
2013-05-09 15:00:00,59.63,59.91,59.55,59.87,120400.0,49.0842,49.3147,49.0184,49.2818,120400.0
2013-05-09 15:30:00,59.87,59.96,59.76,59.91,239500.0,49.2818,49.3559,49.1912,49.3147,239500.0
2013-05-10 09:30:00,59.93,60.33,59.77,60.26,122200.0,49.3312,49.6604,49.1995,49.6028,122200.0
2013-05-10 10:00:00,60.26,60.28,60.13,60.18,127300.0,49.6028,49.6193,49.4958,49.537,127300.0
2013-05-10 10:30:00,60.17,60.22,60.09,60.16,96000.0,49.5287,49.5699,49.4629,49.5205,96000.0
2013-05-10 11:00:00,60.16,60.2,60.14,60.19,84700.0,49.5205,49.5534,49.504,49.5452,84700.0
2013-05-10 11:30:00,60.2,60.2,60.14,60.14,55600.0,49.5534,49.5534,49.504,49.504,55600.0
2013-05-10 12:00:00,60.14,60.25,60.13,60.17,75800.0,49.504,49.5946,49.4958,49.5287,75800.0
2013-05-10 12:30:00,60.19,60.2,60.15,60.19,48600.0,49.5452,49.5534,49.5123,49.5452,48600.0
2013-05-10 13:00:00,60.19,60.25,60.18,60.24,92500.0,49.5452,49.5946,49.537,49.5864,92500.0
2013-05-10 13:30:00,60.22,60.27,60.2,60.23,67300.0,49.5699,49.6111,49.5534,49.5781,67300.0
2013-05-10 14:00:00,60.23,60.36,60.23,60.36,75600.0,49.5781,49.6851,49.5781,49.6851,75600.0
2013-05-10 14:30:00,60.36,60.39,60.3,60.36,122600.0,49.6851,49.7098,49.6357,49.6851,122600.0
2013-05-10 15:00:00,60.36,60.36,60.29,60.33,163300.0,49.6851,49.6851,49.6275,49.6604,163300.0
2013-05-10 15:30:00,60.32,60.51,60.31,60.48,206000.0,49.6522,49.8086,49.644,49.7839,206000.0
2013-05-13 09:30:00,60.5,60.58,59.68,59.71,78900.0,49.8004,49.8662,49.1254,49.1501,78900.0
2013-05-13 10:00:00,59.7,59.99,59.62,59.93,63000.0,49.1419,49.3806,49.076,49.3312,63000.0
2013-05-13 10:30:00,59.89,59.95,59.75,59.76,44400.0,49.2983,49.3476,49.183,49.1912,44400.0
2013-05-13 11:00:00,59.76,59.78,59.56,59.61,51200.0,49.1912,49.2077,49.0266,49.0678,51200.0
2013-05-13 11:30:00,59.63,59.72,59.57,59.72,61000.0,49.0842,49.1583,49.0349,49.1583,61000.0
2013-05-13 12:00:00,59.71,59.92,59.67,59.74,86200.0,49.1501,49.323,49.1172,49.1748,86200.0
2013-05-13 12:30:00,59.75,59.76,59.65,59.73,30700.0,49.183,49.1912,49.1007,49.1666,30700.0
2013-05-13 13:00:00,59.73,59.86,59.73,59.78,25500.0,49.1666,49.2736,49.1666,49.2077,25500.0
2013-05-13 13:30:00,59.78,59.82,59.68,59.77,37000.0,49.2077,49.2406,49.1254,49.1995,37000.0
2013-05-13 14:00:00,59.76,59.77,59.67,59.72,46300.0,49.1912,49.1995,49.1172,49.1583,46300.0
2013-05-13 14:30:00,59.73,59.91,59.73,59.9,70300.0,49.1666,49.3147,49.1666,49.3065,70300.0
2013-05-13 15:00:00,59.91,59.93,59.84,59.89,66500.0,49.3147,49.3312,49.2571,49.2983,66500.0
2013-05-13 15:30:00,59.88,59.93,59.75,59.84,101700.0,49.29,49.3312,49.183,49.2571,101700.0
2013-05-14 09:30:00,59.82,60.23,59.8,60.16,74900.0,49.2406,49.5781,49.2242,49.5205,74900.0
2013-05-14 10:00:00,60.16,60.36,60.15,60.32,64500.0,49.5205,49.6851,49.5123,49.6522,64500.0
2013-05-14 10:30:00,60.34,60.39,60.21,60.25,52700.0,49.6687,49.7098,49.5617,49.5946,52700.0
2013-05-14 11:00:00,60.28,60.32,60.08,60.11,38800.0,49.6193,49.6522,49.4547,49.4794,38800.0
2013-05-14 11:30:00,60.13,60.19,60.1,60.13,63700.0,49.4958,49.5452,49.4711,49.4958,63700.0
2013-05-14 12:00:00,60.13,60.19,60.08,60.16,37400.0,49.4958,49.5452,49.4547,49.5205,37400.0
2013-05-14 12:30:00,60.14,60.23,60.12,60.15,43900.0,49.504,49.5781,49.4876,49.5123,43900.0
2013-05-14 13:00:00,60.15,60.15,60.01,60.01,37800.0,49.5123,49.5123,49.397,49.397,37800.0
2013-05-14 13:30:00,60.02,60.07,59.93,59.95,31100.0,49.4053,49.4464,49.3312,49.3476,31100.0
2013-05-14 14:00:00,59.96,60.09,59.94,60.09,36400.0,49.3559,49.4629,49.3394,49.4629,36400.0
2013-05-14 14:30:00,60.08,60.12,59.95,59.95,48200.0,49.4547,49.4876,49.3476,49.3476,48200.0
2013-05-14 15:00:00,59.94,60.0,59.88,59.92,130700.0,49.3394,49.3888,49.29,49.323,130700.0
2013-05-14 15:30:00,59.92,60.1,59.92,60.09,216300.0,49.323,49.4711,49.323,49.4629,216300.0
2013-05-15 09:30:00,60.06,60.19,59.9,60.09,56500.0,49.4382,49.5452,49.3065,49.4629,56500.0
2013-05-15 10:00:00,60.07,60.09,59.8,59.94,60800.0,49.4464,49.4629,49.2242,49.3394,60800.0
2013-05-15 10:30:00,59.94,60.07,59.91,60.03,44000.0,49.3394,49.4464,49.3147,49.4135,44000.0
2013-05-15 11:00:00,60.05,60.15,59.95,60.0,131900.0,49.43,49.5123,49.3476,49.3888,131900.0
2013-05-15 11:30:00,59.99,60.09,59.99,60.07,52200.0,49.3806,49.4629,49.3806,49.4464,52200.0
2013-05-15 12:00:00,60.08,60.09,59.98,60.07,51400.0,49.4547,49.4629,49.3723,49.4464,51400.0
2013-05-15 12:30:00,60.07,60.12,60.04,60.12,50700.0,49.4464,49.4876,49.4217,49.4876,50700.0
2013-05-15 13:00:00,60.11,60.12,60.06,60.12,26100.0,49.4794,49.4876,49.4382,49.4876,26100.0
2013-05-15 13:30:00,60.12,60.12,59.95,59.95,25500.0,49.4876,49.4876,49.3476,49.3476,25500.0
2013-05-15 14:00:00,59.94,59.98,59.7,59.76,22600.0,49.3394,49.3723,49.1419,49.1912,22600.0
2013-05-15 14:30:00,59.77,59.88,59.71,59.82,25600.0,49.1995,49.29,49.1501,49.2406,25600.0
2013-05-15 15:00:00,59.79,60.01,59.79,60.0,50600.0,49.2159,49.397,49.2159,49.3888,50600.0
2013-05-15 15:30:00,60.0,60.02,59.91,60.0,121900.0,49.3888,49.4053,49.3147,49.3888,121900.0
2013-05-16 09:30:00,59.91,60.27,59.77,60.22,52900.0,49.3147,49.6111,49.1995,49.5699,52900.0
2013-05-16 10:00:00,60.22,60.22,59.93,60.01,76000.0,49.5699,49.5699,49.3312,49.397,76000.0
2013-05-16 10:30:00,60.03,60.2,60.03,60.09,53100.0,49.4135,49.5534,49.4135,49.4629,53100.0
2013-05-16 11:00:00,60.1,60.12,59.8,59.9,103300.0,49.4711,49.4876,49.2242,49.3065,103300.0
2013-05-16 11:30:00,59.91,60.0,59.81,59.92,72800.0,49.3147,49.3888,49.2324,49.323,72800.0
2013-05-16 12:00:00,59.93,59.98,59.89,59.98,27000.0,49.3312,49.3723,49.2983,49.3723,27000.0
2013-05-16 12:30:00,59.97,59.99,59.87,59.93,24800.0,49.3641,49.3806,49.2818,49.3312,24800.0
2013-05-16 13:00:00,59.91,60.06,59.82,60.03,45300.0,49.3147,49.4382,49.2406,49.4135,45300.0
2013-05-16 13:30:00,60.04,60.2,60.04,60.09,77100.0,49.4217,49.5534,49.4217,49.4629,77100.0
2013-05-16 14:00:00,60.08,60.17,60.05,60.11,37600.0,49.4547,49.5287,49.43,49.4794,37600.0
2013-05-16 14:30:00,60.09,60.12,60.01,60.02,35200.0,49.4629,49.4876,49.397,49.4053,35200.0
2013-05-16 15:00:00,60.02,60.05,59.8,59.81,47200.0,49.4053,49.43,49.2242,49.2324,47200.0
2013-05-16 15:30:00,59.8,59.8,59.58,59.61,103500.0,49.2242,49.2242,49.0431,49.0678,103500.0
2013-05-17 09:30:00,60.02,60.86,60.02,60.69,186200.0,49.4053,50.0967,49.4053,49.9568,186200.0
2013-05-17 10:00:00,60.66,60.81,60.45,60.81,181100.0,49.9321,50.0556,49.7592,50.0556,181100.0
2013-05-17 10:30:00,60.81,61.07,60.75,60.93,80800.0,50.0556,50.2696,50.0062,50.1543,80800.0
2013-05-17 11:00:00,60.9,61.03,60.74,60.75,63400.0,50.1296,50.2366,49.9979,50.0062,63400.0
2013-05-17 11:30:00,60.76,60.81,60.7,60.71,62000.0,50.0144,50.0556,49.965,49.9732,62000.0
2013-05-17 12:00:00,60.71,60.77,60.6,60.72,70900.0,49.9732,50.0226,49.8827,49.9815,70900.0
2013-05-17 12:30:00,60.71,60.8,60.67,60.7,78200.0,49.9732,50.0473,49.9403,49.965,78200.0
2013-05-17 13:00:00,60.7,60.9,60.67,60.9,65800.0,49.965,50.1296,49.9403,50.1296,65800.0
2013-05-17 13:30:00,60.9,61.02,60.78,60.85,83100.0,50.1296,50.2284,50.0309,50.0885,83100.0
2013-05-17 14:00:00,60.86,60.89,60.77,60.82,86200.0,50.0967,50.1214,50.0226,50.0638,86200.0
2013-05-17 14:30:00,60.85,61.07,60.79,61.06,84800.0,50.0885,50.2696,50.0391,50.2613,84800.0
2013-05-17 15:00:00,61.06,61.26,61.06,61.15,60600.0,50.2613,50.426,50.2613,50.3354,60600.0
2013-05-17 15:30:00,61.17,61.3,61.01,61.03,142800.0,50.3519,50.4589,50.2202,50.2366,142800.0
2013-05-20 09:30:00,61.02,61.25,60.69,60.93,63000.0,50.2284,50.4177,49.9568,50.1543,63000.0
2013-05-20 10:00:00,60.97,61.02,60.89,60.94,29200.0,50.1873,50.2284,50.1214,50.1626,29200.0
2013-05-20 10:30:00,60.94,61.03,60.75,60.99,16000.0,50.1626,50.2366,50.0062,50.2037,16000.0
2013-05-20 11:00:00,60.95,61.17,60.92,61.05,55400.0,50.1708,50.3519,50.1461,50.2531,55400.0
2013-05-20 11:30:00,61.07,61.16,60.99,61.04,33700.0,50.2696,50.3437,50.2037,50.2449,33700.0
2013-05-20 12:00:00,61.04,61.04,60.97,61.0,21900.0,50.2449,50.2449,50.1873,50.212,21900.0
2013-05-20 12:30:00,61.0,61.03,60.95,61.0,18000.0,50.212,50.2366,50.1708,50.212,18000.0
2013-05-20 13:00:00,61.0,61.03,60.78,60.79,33000.0,50.212,50.2366,50.0309,50.0391,33000.0
2013-05-20 13:30:00,60.78,60.99,60.76,60.96,11900.0,50.0309,50.2037,50.0144,50.179,11900.0
2013-05-20 14:00:00,60.96,60.98,60.84,60.86,22400.0,50.179,50.1955,50.0802,50.0967,22400.0
2013-05-20 14:30:00,60.85,60.89,60.7,60.7,28100.0,50.0885,50.1214,49.965,49.965,28100.0
2013-05-20 15:00:00,60.72,60.8,60.66,60.77,47100.0,49.9815,50.0473,49.9321,50.0226,47100.0
2013-05-20 15:30:00,60.77,60.9,60.75,60.86,93100.0,50.0226,50.1296,50.0062,50.0967,93100.0
2013-05-21 09:30:00,60.81,61.02,60.81,61.02,55300.0,50.0556,50.2284,50.0556,50.2284,55300.0
2013-05-21 10:00:00,61.03,61.07,60.77,60.94,56500.0,50.2366,50.2696,50.0226,50.1626,56500.0
2013-05-21 10:30:00,60.94,60.95,60.82,60.93,42400.0,50.1626,50.1708,50.0638,50.1543,42400.0
2013-05-21 11:00:00,60.93,61.0,60.92,60.97,38700.0,50.1543,50.212,50.1461,50.1873,38700.0
2013-05-21 11:30:00,60.98,61.03,60.91,60.98,41500.0,50.1955,50.2366,50.1379,50.1955,41500.0
2013-05-21 12:00:00,60.97,61.1,60.96,61.06,44800.0,50.1873,50.2943,50.179,50.2613,44800.0
2013-05-21 12:30:00,61.06,61.17,61.06,61.15,26400.0,50.2613,50.3519,50.2613,50.3354,26400.0
2013-05-21 13:00:00,61.17,61.21,61.06,61.06,48200.0,50.3519,50.3848,50.2613,50.2613,48200.0
2013-05-21 13:30:00,61.05,61.25,61.01,61.13,108800.0,50.2531,50.4177,50.2202,50.319,108800.0
2013-05-21 14:00:00,61.12,61.19,61.05,61.12,93700.0,50.3107,50.3683,50.2531,50.3107,93700.0
2013-05-21 14:30:00,61.11,61.15,60.95,61.0,76000.0,50.3025,50.3354,50.1708,50.212,76000.0
2013-05-21 15:00:00,61.0,61.0,60.92,60.98,52300.0,50.212,50.212,50.1461,50.1955,52300.0
2013-05-21 15:30:00,60.98,60.99,60.8,60.85,72500.0,50.1955,50.2037,50.0473,50.0885,72500.0
2013-05-22 09:30:00,60.84,60.93,60.66,60.79,49800.0,50.0802,50.1543,49.9321,50.0391,49800.0
2013-05-22 10:00:00,60.79,61.24,60.75,61.05,30100.0,50.0391,50.4095,50.0062,50.2531,30100.0
2013-05-22 10:30:00,61.04,61.04,60.68,60.76,43200.0,50.2449,50.2449,49.9485,50.0144,43200.0
2013-05-22 11:00:00,60.72,61.08,60.72,61.05,66700.0,49.9815,50.2778,49.9815,50.2531,66700.0
2013-05-22 11:30:00,61.09,61.25,61.05,61.17,48900.0,50.286,50.4177,50.2531,50.3519,48900.0
2013-05-22 12:00:00,61.14,61.42,61.14,61.28,48700.0,50.3272,50.5577,50.3272,50.4424,48700.0
2013-05-22 12:30:00,61.27,61.43,61.15,61.42,56200.0,50.4342,50.5659,50.3354,50.5577,56200.0
2013-05-22 13:00:00,61.42,61.51,61.35,61.35,37400.0,50.5577,50.6318,50.5001,50.5001,37400.0
2013-05-22 13:30:00,61.35,61.35,60.96,60.99,61900.0,50.5001,50.5001,50.179,50.2037,61900.0
2013-05-22 14:00:00,60.99,61.02,60.46,60.73,71000.0,50.2037,50.2284,49.7675,49.9897,71000.0
2013-05-22 14:30:00,60.73,60.91,60.56,60.83,106000.0,49.9897,50.1379,49.8498,50.072,106000.0
2013-05-22 15:00:00,60.81,60.82,60.35,60.35,42100.0,50.0556,50.0638,49.6769,49.6769,42100.0
2013-05-22 15:30:00,60.33,60.71,60.25,60.61,92200.0,49.6604,49.9732,49.5946,49.8909,92200.0
2013-05-23 09:30:00,59.68,59.98,58.88,59.22,177900.0,49.1254,49.3723,48.4669,48.7468,177900.0
2013-05-23 10:00:00,59.26,59.64,59.2,59.61,40200.0,48.7797,49.0925,48.7303,49.0678,40200.0
2013-05-23 10:30:00,59.65,59.83,59.63,59.76,52700.0,49.1007,49.2489,49.0842,49.1912,52700.0
2013-05-23 11:00:00,59.77,59.87,59.75,59.75,33700.0,49.1995,49.2818,49.183,49.183,33700.0
2013-05-23 11:30:00,59.75,59.89,59.66,59.89,38800.0,49.183,49.2983,49.1089,49.2983,38800.0
2013-05-23 12:00:00,59.89,60.29,59.89,60.2,41100.0,49.2983,49.6275,49.2983,49.5534,41100.0
2013-05-23 12:30:00,60.18,60.18,59.95,59.95,23800.0,49.537,49.537,49.3476,49.3476,23800.0
2013-05-23 13:00:00,59.94,59.95,59.67,59.69,55500.0,49.3394,49.3476,49.1172,49.1336,55500.0
2013-05-23 13:30:00,59.71,59.86,59.65,59.86,36100.0,49.1501,49.2736,49.1007,49.2736,36100.0
2013-05-23 14:00:00,59.91,60.11,59.84,60.08,59300.0,49.3147,49.4794,49.2571,49.4547,59300.0
2013-05-23 14:30:00,60.08,60.15,59.98,60.1,38300.0,49.4547,49.5123,49.3723,49.4711,38300.0
2013-05-23 15:00:00,60.11,60.12,59.9,60.01,36100.0,49.4794,49.4876,49.3065,49.397,36100.0
2013-05-23 15:30:00,60.0,60.15,59.95,60.06,141700.0,49.3888,49.5123,49.3476,49.4382,141700.0
2013-05-24 09:30:00,59.63,59.91,59.24,59.73,35700.0,49.0842,49.3147,48.7632,49.1666,35700.0
2013-05-24 10:00:00,59.74,59.74,59.34,59.4,42600.0,49.1748,49.1748,48.8455,48.8949,42600.0
2013-05-24 10:30:00,59.4,59.65,59.38,59.63,70800.0,48.8949,49.1007,48.8785,49.0842,70800.0
2013-05-24 11:00:00,59.63,59.71,59.59,59.64,37500.0,49.0842,49.1501,49.0513,49.0925,37500.0
2013-05-24 11:30:00,59.62,59.81,59.62,59.8,29800.0,49.076,49.2324,49.076,49.2242,29800.0
2013-05-24 12:00:00,59.8,59.84,59.67,59.77,41800.0,49.2242,49.2571,49.1172,49.1995,41800.0
2013-05-24 12:30:00,59.76,59.8,59.73,59.78,16800.0,49.1912,49.2242,49.1666,49.2077,16800.0
2013-05-24 13:00:00,59.79,59.88,59.77,59.88,20700.0,49.2159,49.29,49.1995,49.29,20700.0
2013-05-24 13:30:00,59.88,59.88,59.79,59.84,31600.0,49.29,49.29,49.2159,49.2571,31600.0
2013-05-24 14:00:00,59.85,60.08,59.83,60.07,54900.0,49.2653,49.4547,49.2489,49.4464,54900.0
2013-05-24 14:30:00,60.07,60.11,59.99,60.11,35700.0,49.4464,49.4794,49.3806,49.4794,35700.0
2013-05-24 15:00:00,60.1,60.22,60.09,60.22,50400.0,49.4711,49.5699,49.4629,49.5699,50400.0
2013-05-24 15:30:00,60.21,60.22,60.09,60.2,75600.0,49.5617,49.5699,49.4629,49.5534,75600.0
2013-05-28 09:30:00,61.04,61.15,60.81,61.13,54000.0,50.2449,50.3354,50.0556,50.319,54000.0
2013-05-28 10:00:00,61.11,61.15,60.87,61.03,71100.0,50.3025,50.3354,50.1049,50.2366,71100.0
2013-05-28 10:30:00,61.04,61.04,60.86,60.9,60300.0,50.2449,50.2449,50.0967,50.1296,60300.0
2013-05-28 11:00:00,60.92,61.02,60.89,60.98,33900.0,50.1461,50.2284,50.1214,50.1955,33900.0
2013-05-28 11:30:00,60.97,60.97,60.69,60.69,23800.0,50.1873,50.1873,49.9568,49.9568,23800.0
2013-05-28 12:00:00,60.7,60.96,60.69,60.87,29200.0,49.965,50.179,49.9568,50.1049,29200.0
2013-05-28 12:30:00,60.87,60.9,60.78,60.84,40800.0,50.1049,50.1296,50.0309,50.0802,40800.0
2013-05-28 13:00:00,60.83,61.0,60.82,60.99,59200.0,50.072,50.212,50.0638,50.2037,59200.0
2013-05-28 13:30:00,61.0,61.0,60.72,60.73,63200.0,50.212,50.212,49.9815,49.9897,63200.0
2013-05-28 14:00:00,60.73,60.82,60.51,60.57,66800.0,49.9897,50.0638,49.8086,49.858,66800.0
2013-05-28 14:30:00,60.56,60.74,60.48,60.74,95100.0,49.8498,49.9979,49.7839,49.9979,95100.0
2013-05-28 15:00:00,60.75,60.81,60.63,60.69,105600.0,50.0062,50.0556,49.9074,49.9568,105600.0
2013-05-28 15:30:00,60.69,60.86,60.65,60.71,100200.0,49.9568,50.0967,49.9239,49.9732,100200.0
2013-05-29 09:30:00,60.28,60.57,60.1,60.52,68800.0,49.6193,49.858,49.4711,49.8168,68800.0
2013-05-29 10:00:00,60.55,60.97,60.53,60.65,50200.0,49.8415,50.1873,49.8251,49.9239,50200.0
2013-05-29 10:30:00,60.63,60.74,60.19,60.2,120000.0,49.9074,49.9979,49.5452,49.5534,120000.0
2013-05-29 11:00:00,60.24,60.49,60.07,60.47,59900.0,49.5864,49.7921,49.4464,49.7757,59900.0
2013-05-29 11:30:00,60.53,60.53,60.38,60.43,53100.0,49.8251,49.8251,49.7016,49.7428,53100.0
2013-05-29 12:00:00,60.43,60.65,60.43,60.57,43100.0,49.7428,49.9239,49.7428,49.858,43100.0
2013-05-29 12:30:00,60.56,60.62,60.44,60.49,17600.0,49.8498,49.8992,49.751,49.7921,17600.0
2013-05-29 13:00:00,60.48,60.61,60.42,60.58,52800.0,49.7839,49.8909,49.7345,49.8662,52800.0
2013-05-29 13:30:00,60.56,60.9,60.56,60.9,36800.0,49.8498,50.1296,49.8498,50.1296,36800.0
2013-05-29 14:00:00,60.89,60.9,60.73,60.74,43700.0,50.1214,50.1296,49.9897,49.9979,43700.0
2013-05-29 14:30:00,60.76,60.91,60.7,60.77,46500.0,50.0144,50.1379,49.965,50.0226,46500.0
2013-05-29 15:00:00,60.76,60.9,60.75,60.89,45000.0,50.0144,50.1296,50.0062,50.1214,45000.0
2013-05-29 15:30:00,60.9,60.91,60.71,60.73,99900.0,50.1296,50.1379,49.9732,49.9897,99900.0
2013-05-30 09:30:00,60.98,61.49,60.72,61.03,28800.0,50.1955,50.6153,49.9815,50.2366,28800.0
2013-05-30 10:00:00,61.07,61.09,60.65,60.75,51900.0,50.2696,50.286,49.9239,50.0062,51900.0
2013-05-30 10:30:00,60.75,60.96,60.7,60.91,46000.0,50.0062,50.179,49.965,50.1379,46000.0
2013-05-30 11:00:00,60.91,60.93,60.63,60.76,42200.0,50.1379,50.1543,49.9074,50.0144,42200.0
2013-05-30 11:30:00,60.75,60.96,60.75,60.9,35700.0,50.0062,50.179,50.0062,50.1296,35700.0
2013-05-30 12:00:00,60.9,61.05,60.9,60.98,81700.0,50.1296,50.2531,50.1296,50.1955,81700.0
2013-05-30 12:30:00,60.96,61.01,60.89,61.0,40100.0,50.179,50.2202,50.1214,50.212,40100.0
2013-05-30 13:00:00,61.0,61.03,60.9,61.0,82100.0,50.212,50.2366,50.1296,50.212,82100.0
2013-05-30 13:30:00,61.0,61.01,60.89,60.92,93400.0,50.212,50.2202,50.1214,50.1461,93400.0
2013-05-30 14:00:00,60.93,60.99,60.91,60.92,91900.0,50.1543,50.2037,50.1379,50.1461,91900.0
2013-05-30 14:30:00,60.92,60.96,60.88,60.92,84700.0,50.1461,50.179,50.1132,50.1461,84700.0
2013-05-30 15:00:00,60.92,61.0,60.9,60.92,89700.0,50.1461,50.212,50.1296,50.1461,89700.0
2013-05-30 15:30:00,60.92,60.96,60.74,60.79,150400.0,50.1461,50.179,49.9979,50.0391,150400.0
2013-05-31 09:30:00,60.68,61.08,60.27,60.86,21200.0,49.9485,50.2778,49.6111,50.0967,21200.0
2013-05-31 10:00:00,60.79,60.86,60.65,60.8,27200.0,50.0391,50.0967,49.9239,50.0473,27200.0
2013-05-31 10:30:00,60.79,60.83,60.66,60.7,54000.0,50.0391,50.072,49.9321,49.965,54000.0
2013-05-31 11:00:00,60.7,60.83,60.68,60.73,71700.0,49.965,50.072,49.9485,49.9897,71700.0
2013-05-31 11:30:00,60.74,60.77,60.73,60.74,52700.0,49.9979,50.0226,49.9897,49.9979,52700.0
2013-05-31 12:00:00,60.73,60.81,60.73,60.76,48900.0,49.9897,50.0556,49.9897,50.0144,48900.0
2013-05-31 12:30:00,60.77,60.78,60.73,60.75,44500.0,50.0226,50.0309,49.9897,50.0062,44500.0
2013-05-31 13:00:00,60.76,60.8,60.61,60.66,51700.0,50.0144,50.0473,49.8909,49.9321,51700.0
2013-05-31 13:30:00,60.65,60.73,60.61,60.73,25000.0,49.9239,49.9897,49.8909,49.9897,25000.0
2013-05-31 14:00:00,60.73,60.73,60.43,60.45,24000.0,49.9897,49.9897,49.7428,49.7592,24000.0
2013-05-31 14:30:00,60.46,60.46,60.15,60.21,38300.0,49.7675,49.7675,49.5123,49.5617,38300.0
2013-05-31 15:00:00,60.21,60.48,60.18,60.4,54300.0,49.5617,49.7839,49.537,49.7181,54300.0
2013-05-31 15:30:00,60.37,60.38,59.97,59.98,134400.0,49.6934,49.7016,49.3641,49.3723,134400.0
2013-06-03 09:30:00,60.03,60.34,59.6,59.63,60700.0,49.4135,49.6687,49.0595,49.0842,60700.0
2013-06-03 10:00:00,59.62,59.92,59.44,59.71,38100.0,49.076,49.323,48.9278,49.1501,38100.0
2013-06-03 10:30:00,59.7,59.76,59.17,59.2,25500.0,49.1419,49.1912,48.7056,48.7303,25500.0
2013-06-03 11:00:00,59.2,59.23,58.95,58.97,27000.0,48.7303,48.755,48.5245,48.541,27000.0
2013-06-03 11:30:00,58.97,59.3,58.93,59.29,34500.0,48.541,48.8126,48.508,48.8044,34500.0
2013-06-03 12:00:00,59.29,59.47,59.25,59.35,47800.0,48.8044,48.9525,48.7714,48.8538,47800.0
2013-06-03 12:30:00,59.39,59.64,59.33,59.63,31900.0,48.8867,49.0925,48.8373,49.0842,31900.0
2013-06-03 13:00:00,59.64,59.7,59.55,59.64,33500.0,49.0925,49.1419,49.0184,49.0925,33500.0
2013-06-03 13:30:00,59.63,59.76,59.43,59.69,51800.0,49.0842,49.1912,48.9196,49.1336,51800.0
2013-06-03 14:00:00,59.69,59.99,59.67,59.93,43200.0,49.1336,49.3806,49.1172,49.3312,43200.0
2013-06-03 14:30:00,59.92,60.02,59.79,59.99,50900.0,49.323,49.4053,49.2159,49.3806,50900.0
2013-06-03 15:00:00,60.0,60.08,59.93,60.0,56600.0,49.3888,49.4547,49.3312,49.3888,56600.0
2013-06-03 15:30:00,59.99,60.1,59.94,60.0,140700.0,49.3806,49.4711,49.3394,49.3888,140700.0
2013-06-04 09:30:00,60.08,60.32,59.52,59.52,53400.0,49.4547,49.6522,48.9937,48.9937,53400.0
2013-06-04 10:00:00,59.54,59.64,59.5,59.59,29300.0,49.0102,49.0925,48.9772,49.0513,29300.0
2013-06-04 10:30:00,59.63,59.78,59.49,59.54,32500.0,49.0842,49.2077,48.969,49.0102,32500.0
2013-06-04 11:00:00,59.52,59.69,59.52,59.64,66500.0,48.9937,49.1336,48.9937,49.0925,66500.0
2013-06-04 11:30:00,59.65,59.66,59.5,59.58,55200.0,49.1007,49.1089,48.9772,49.0431,55200.0
2013-06-04 12:00:00,59.59,59.65,59.44,59.46,47900.0,49.0513,49.1007,48.9278,48.9443,47900.0
2013-06-04 12:30:00,59.45,59.48,59.22,59.31,61500.0,48.9361,48.9608,48.7468,48.8208,61500.0
2013-06-04 13:00:00,59.3,59.64,59.27,59.4,44400.0,48.8126,49.0925,48.7879,48.8949,44400.0
2013-06-04 13:30:00,59.4,59.6,59.33,59.58,52700.0,48.8949,49.0595,48.8373,49.0431,52700.0
2013-06-04 14:00:00,59.57,59.59,59.3,59.48,39000.0,49.0349,49.0513,48.8126,48.9608,39000.0
2013-06-04 14:30:00,59.5,59.6,59.47,59.57,55400.0,48.9772,49.0595,48.9525,49.0349,55400.0
2013-06-04 15:00:00,59.55,59.6,59.36,59.43,64900.0,49.0184,49.0595,48.862,48.9196,64900.0
2013-06-04 15:30:00,59.43,59.66,59.41,59.44,127600.0,48.9196,49.1089,48.9031,48.9278,127600.0
2013-06-05 09:30:00,59.08,59.38,58.96,59.21,23400.0,48.7728,49.0204,48.6737,48.8801,23400.0
2013-06-05 10:00:00,59.22,59.22,58.56,58.91,35200.0,48.8883,48.8883,48.3435,48.6324,35200.0
2013-06-05 10:30:00,58.91,58.92,58.66,58.72,25100.0,48.6324,48.6407,48.426,48.4756,25100.0
2013-06-05 11:00:00,58.71,58.75,58.5,58.73,28200.0,48.4673,48.5003,48.2939,48.4838,28200.0
2013-06-05 11:30:00,58.69,58.69,58.35,58.38,50300.0,48.4508,48.4508,48.1701,48.1949,50300.0
2013-06-05 12:00:00,58.41,58.43,58.17,58.31,25500.0,48.2196,48.2362,48.0215,48.1371,25500.0
2013-06-05 12:30:00,58.32,58.45,58.06,58.1,20300.0,48.1454,48.2527,47.9307,47.9637,20300.0
2013-06-05 13:00:00,58.12,58.51,58.12,58.41,38000.0,47.9802,48.3022,47.9802,48.2196,38000.0
2013-06-05 13:30:00,58.43,58.64,58.43,58.57,53700.0,48.2362,48.4095,48.2362,48.3517,53700.0
2013-06-05 14:00:00,58.6,58.64,58.45,58.49,41700.0,48.3765,48.4095,48.2527,48.2857,41700.0
2013-06-05 14:30:00,58.49,58.68,58.42,58.63,50600.0,48.2857,48.4425,48.2279,48.4013,50600.0
2013-06-05 15:00:00,58.61,58.71,58.42,58.68,56800.0,48.3848,48.4673,48.2279,48.4425,56800.0
2013-06-05 15:30:00,58.68,58.77,58.46,58.53,131100.0,48.4425,48.5168,48.2609,48.3187,131100.0
2013-06-06 09:30:00,58.61,58.91,58.45,58.63,22900.0,48.3848,48.6324,48.2527,48.4013,22900.0
2013-06-06 10:00:00,58.7,58.88,58.4,58.49,30500.0,48.4591,48.6077,48.2114,48.2857,30500.0
2013-06-06 10:30:00,58.46,58.56,58.18,58.41,32100.0,48.2609,48.3435,48.0298,48.2196,32100.0
2013-06-06 11:00:00,58.43,58.45,58.33,58.39,23500.0,48.2362,48.2527,48.1536,48.2031,23500.0
2013-06-06 11:30:00,58.35,58.49,58.13,58.17,25500.0,48.1701,48.2857,47.9885,48.0215,25500.0
2013-06-06 12:00:00,58.18,58.2,57.77,57.83,26000.0,48.0298,48.0463,47.6913,47.7408,26000.0
2013-06-06 12:30:00,57.91,58.14,57.87,58.02,23500.0,47.8069,47.9968,47.7739,47.8977,23500.0
2013-06-06 13:00:00,58.03,58.1,57.86,57.88,46100.0,47.9059,47.9637,47.7656,47.7821,46100.0
2013-06-06 13:30:00,57.93,58.08,57.93,58.05,29200.0,47.8234,47.9472,47.8234,47.9225,29200.0
2013-06-06 14:00:00,58.07,58.07,57.93,58.05,38400.0,47.939,47.939,47.8234,47.9225,38400.0
2013-06-06 14:30:00,58.05,58.06,57.98,58.04,53000.0,47.9225,47.9307,47.8647,47.9142,53000.0
2013-06-06 15:00:00,58.03,58.1,57.98,58.1,59600.0,47.9059,47.9637,47.8647,47.9637,59600.0
2013-06-06 15:30:00,58.1,58.35,58.09,58.29,157000.0,47.9637,48.1701,47.9555,48.1206,157000.0
2013-06-07 09:30:00,58.6,58.82,58.44,58.65,47000.0,48.3765,48.5581,48.2444,48.4178,47000.0
2013-06-07 10:00:00,58.64,59.23,58.63,58.96,88600.0,48.4095,48.8966,48.4013,48.6737,88600.0
2013-06-07 10:30:00,58.98,59.13,58.93,59.08,73800.0,48.6902,48.814,48.6489,48.7728,73800.0
2013-06-07 11:00:00,59.08,59.36,59.08,59.16,43000.0,48.7728,49.0039,48.7728,48.8388,43000.0
2013-06-07 11:30:00,59.15,59.56,59.13,59.5,84800.0,48.8305,49.169,48.814,49.1195,84800.0
2013-06-07 12:00:00,59.51,59.51,59.33,59.37,33400.0,49.1277,49.1277,48.9791,49.0122,33400.0
2013-06-07 12:30:00,59.37,59.39,59.26,59.37,42500.0,49.0122,49.0287,48.9214,49.0122,42500.0
2013-06-07 13:00:00,59.36,59.64,59.35,59.54,61300.0,49.0039,49.2351,48.9957,49.1525,61300.0
2013-06-07 13:30:00,59.53,59.82,59.51,59.65,73000.0,49.1443,49.3837,49.1277,49.2433,73000.0
2013-06-07 14:00:00,59.63,59.75,59.6,59.7,58200.0,49.2268,49.3259,49.202,49.2846,58200.0
2013-06-07 14:30:00,59.68,59.82,59.61,59.76,53400.0,49.2681,49.3837,49.2103,49.3341,53400.0
2013-06-07 15:00:00,59.75,59.78,59.63,59.72,58600.0,49.3259,49.3506,49.2268,49.3011,58600.0
2013-06-07 15:30:00,59.72,60.09,59.7,60.04,188100.0,49.3011,49.6066,49.2846,49.5653,188100.0
2013-06-10 09:30:00,60.36,60.36,59.65,59.8,101200.0,49.8294,49.8294,49.2433,49.3671,101200.0
2013-06-10 10:00:00,59.82,59.98,59.72,59.98,52000.0,49.3837,49.5157,49.3011,49.5157,52000.0
2013-06-10 10:30:00,59.99,60.12,59.79,59.82,63900.0,49.524,49.6313,49.3589,49.3837,63900.0
2013-06-10 11:00:00,59.84,60.04,59.82,59.89,62200.0,49.4002,49.5653,49.3837,49.4414,62200.0
2013-06-10 11:30:00,59.88,59.97,59.81,59.81,39400.0,49.4332,49.5075,49.3754,49.3754,39400.0
2013-06-10 12:00:00,59.81,60.0,59.8,59.92,33600.0,49.3754,49.5323,49.3671,49.4662,33600.0
2013-06-10 12:30:00,59.92,59.93,59.75,59.89,32300.0,49.4662,49.4745,49.3259,49.4414,32300.0
2013-06-10 13:00:00,59.89,59.89,59.75,59.8,27700.0,49.4414,49.4414,49.3259,49.3671,27700.0
2013-06-10 13:30:00,59.8,59.85,59.66,59.83,37800.0,49.3671,49.4084,49.2516,49.3919,37800.0
2013-06-10 14:00:00,59.82,59.95,59.66,59.81,57700.0,49.3837,49.491,49.2516,49.3754,57700.0
2013-06-10 14:30:00,59.81,59.86,59.76,59.79,45700.0,49.3754,49.4167,49.3341,49.3589,45700.0
2013-06-10 15:00:00,59.79,59.83,59.76,59.8,56900.0,49.3589,49.3919,49.3341,49.3671,56900.0
2013-06-10 15:30:00,59.8,59.86,59.71,59.76,121000.0,49.3671,49.4167,49.2928,49.3341,121000.0
2013-06-11 09:30:00,59.06,59.33,58.93,59.2,63300.0,48.7562,48.9791,48.6489,48.8718,63300.0
2013-06-11 10:00:00,59.26,59.45,59.06,59.36,47600.0,48.9214,49.0782,48.7562,49.0039,47600.0
2013-06-11 10:30:00,59.37,59.68,59.35,59.53,25100.0,49.0122,49.2681,48.9957,49.1443,25100.0
2013-06-11 11:00:00,59.52,59.64,59.42,59.5,28700.0,49.136,49.2351,49.0534,49.1195,28700.0
2013-06-11 11:30:00,59.51,59.55,59.46,59.48,46300.0,49.1277,49.1608,49.0865,49.103,46300.0
2013-06-11 12:00:00,59.49,59.53,59.35,59.36,27500.0,49.1112,49.1443,48.9957,49.0039,27500.0
2013-06-11 12:30:00,59.39,59.53,59.39,59.5,40500.0,49.0287,49.1443,49.0287,49.1195,40500.0
2013-06-11 13:00:00,59.5,59.58,59.3,59.33,72600.0,49.1195,49.1855,48.9544,48.9791,72600.0
2013-06-11 13:30:00,59.33,59.33,59.17,59.21,22100.0,48.9791,48.9791,48.8471,48.8801,22100.0
2013-06-11 14:00:00,59.19,59.21,59.05,59.13,47000.0,48.8636,48.8801,48.748,48.814,47000.0
2013-06-11 14:30:00,59.14,59.17,59.06,59.17,51100.0,48.8223,48.8471,48.7562,48.8471,51100.0
2013-06-11 15:00:00,59.18,59.28,59.12,59.18,52200.0,48.8553,48.9379,48.8058,48.8553,52200.0
2013-06-11 15:30:00,59.19,59.19,58.93,58.96,145900.0,48.8636,48.8636,48.6489,48.6737,145900.0
2013-06-12 09:30:00,59.76,59.9,59.37,59.62,27600.0,49.3341,49.4497,49.0122,49.2186,27600.0
2013-06-12 10:00:00,59.59,59.61,59.24,59.6,29900.0,49.1938,49.2103,48.9048,49.202,29900.0
2013-06-12 10:30:00,59.59,59.63,59.2,59.25,23600.0,49.1938,49.2268,48.8718,48.9131,23600.0
2013-06-12 11:00:00,59.24,59.37,59.17,59.19,24400.0,48.9048,49.0122,48.8471,48.8636,24400.0
2013-06-12 11:30:00,59.18,59.34,58.96,58.96,32500.0,48.8553,48.9874,48.6737,48.6737,32500.0
2013-06-12 12:00:00,58.98,59.2,58.98,59.14,38200.0,48.6902,48.8718,48.6902,48.8223,38200.0
2013-06-12 12:30:00,59.12,59.2,58.95,59.15,40500.0,48.8058,48.8718,48.6654,48.8305,40500.0
2013-06-12 13:00:00,59.17,59.29,59.04,59.12,43400.0,48.8471,48.9461,48.7397,48.8058,43400.0
2013-06-12 13:30:00,59.1,59.43,59.06,59.31,32600.0,48.7893,49.0617,48.7562,48.9626,32600.0
2013-06-12 14:00:00,59.29,59.35,59.15,59.15,36600.0,48.9461,48.9957,48.8305,48.8305,36600.0
2013-06-12 14:30:00,59.14,59.15,58.96,58.96,38300.0,48.8223,48.8305,48.6737,48.6737,38300.0
2013-06-12 15:00:00,58.99,59.12,58.83,58.95,54000.0,48.6985,48.8058,48.5664,48.6654,54000.0
2013-06-12 15:30:00,58.96,59.15,58.89,59.03,113000.0,48.6737,48.8305,48.6159,48.7315,113000.0
2013-06-13 09:30:00,59.11,59.32,58.91,58.93,70500.0,48.7975,48.9709,48.6324,48.6489,70500.0
2013-06-13 10:00:00,58.94,59.01,58.68,58.87,67300.0,48.6572,48.715,48.4425,48.5994,67300.0
2013-06-13 10:30:00,58.86,59.08,58.82,59.01,55200.0,48.5911,48.7728,48.5581,48.715,55200.0
2013-06-13 11:00:00,59.01,59.42,58.95,59.4,58600.0,48.715,49.0534,48.6654,49.0369,58600.0
2013-06-13 11:30:00,59.42,59.59,59.35,59.58,33800.0,49.0534,49.1938,48.9957,49.1855,33800.0
2013-06-13 12:00:00,59.58,59.89,59.57,59.82,42100.0,49.1855,49.4414,49.1773,49.3837,42100.0
2013-06-13 12:30:00,59.83,60.12,59.81,60.08,43400.0,49.3919,49.6313,49.3754,49.5983,43400.0
2013-06-13 13:00:00,60.08,60.14,60.03,60.13,51900.0,49.5983,49.6478,49.557,49.6396,51900.0
2013-06-13 13:30:00,60.12,60.3,60.1,60.24,42500.0,49.6313,49.7799,49.6148,49.7304,42500.0
2013-06-13 14:00:00,60.26,60.29,60.18,60.18,56800.0,49.7469,49.7717,49.6809,49.6809,56800.0
2013-06-13 14:30:00,60.17,60.59,60.16,60.58,53300.0,49.6726,50.0193,49.6643,50.0111,53300.0
2013-06-13 15:00:00,60.58,60.77,60.43,60.66,61900.0,50.0111,50.1679,49.8872,50.0771,61900.0
2013-06-13 15:30:00,60.69,60.88,60.58,60.76,138600.0,50.1019,50.2587,50.0111,50.1597,138600.0
2013-06-14 09:30:00,60.64,60.89,60.36,60.77,47600.0,50.0606,50.267,49.8294,50.1679,47600.0
2013-06-14 10:00:00,60.83,60.92,60.7,60.79,34200.0,50.2175,50.2917,50.1101,50.1844,34200.0
2013-06-14 10:30:00,60.81,60.83,60.42,60.46,40700.0,50.2009,50.2175,49.879,49.912,40700.0
2013-06-14 11:00:00,60.43,60.57,60.33,60.33,35300.0,49.8872,50.0028,49.8047,49.8047,35300.0
2013-06-14 11:30:00,60.36,60.66,60.26,60.63,32000.0,49.8294,50.0771,49.7469,50.0523,32000.0
2013-06-14 12:00:00,60.63,60.63,60.35,60.45,26600.0,50.0523,50.0523,49.8212,49.9037,26600.0
2013-06-14 12:30:00,60.46,60.58,60.3,60.3,17500.0,49.912,50.0111,49.7799,49.7799,17500.0
2013-06-14 13:00:00,60.28,60.33,60.02,60.08,18300.0,49.7634,49.8047,49.5488,49.5983,18300.0
2013-06-14 13:30:00,60.07,60.29,60.01,60.16,16100.0,49.59,49.7717,49.5405,49.6643,16100.0
2013-06-14 14:00:00,60.16,60.44,60.14,60.37,26200.0,49.6643,49.8955,49.6478,49.8377,26200.0
2013-06-14 14:30:00,60.39,60.5,60.19,60.22,28100.0,49.8542,49.945,49.6891,49.7139,28100.0
2013-06-14 15:00:00,60.22,60.49,60.22,60.39,34600.0,49.7139,49.9368,49.7139,49.8542,34600.0
2013-06-14 15:30:00,60.38,60.45,60.23,60.31,69300.0,49.846,49.9037,49.7221,49.7882,69300.0
2013-06-17 09:30:00,60.73,60.91,60.46,60.5,30700.0,50.1349,50.2835,49.912,49.945,30700.0
2013-06-17 10:00:00,60.52,60.55,60.35,60.36,67300.0,49.9615,49.9863,49.8212,49.8294,67300.0
2013-06-17 10:30:00,60.34,60.37,60.06,60.29,34700.0,49.8129,49.8377,49.5818,49.7717,34700.0
2013-06-17 11:00:00,60.26,60.3,60.15,60.24,50700.0,49.7469,49.7799,49.6561,49.7304,50700.0
2013-06-17 11:30:00,60.23,60.31,60.16,60.17,57400.0,49.7221,49.7882,49.6643,49.6726,57400.0
2013-06-17 12:00:00,60.18,60.23,60.11,60.2,23900.0,49.6809,49.7221,49.6231,49.6974,23900.0
2013-06-17 12:30:00,60.21,60.44,60.2,60.28,24400.0,49.7056,49.8955,49.6974,49.7634,24400.0
2013-06-17 13:00:00,60.29,60.29,60.05,60.17,34300.0,49.7717,49.7717,49.5735,49.6726,34300.0
2013-06-17 13:30:00,60.15,60.3,60.12,60.26,39600.0,49.6561,49.7799,49.6313,49.7469,39600.0
2013-06-17 14:00:00,60.26,60.32,60.12,60.2,50800.0,49.7469,49.7964,49.6313,49.6974,50800.0
2013-06-17 14:30:00,60.2,60.29,59.91,59.93,41300.0,49.6974,49.7717,49.458,49.4745,41300.0
2013-06-17 15:00:00,59.92,60.03,59.88,60.01,39900.0,49.4662,49.557,49.4332,49.5405,39900.0
2013-06-17 15:30:00,60.03,60.23,60.02,60.2,94400.0,49.557,49.7221,49.5488,49.6974,94400.0
2013-06-18 09:30:00,60.4,60.59,60.32,60.51,20700.0,49.8625,50.0193,49.7964,49.9533,20700.0
2013-06-18 10:00:00,60.53,60.79,60.4,60.57,76400.0,49.9698,50.1844,49.8625,50.0028,76400.0
2013-06-18 10:30:00,60.62,60.79,60.62,60.72,33900.0,50.0441,50.1844,50.0441,50.1266,33900.0
2013-06-18 11:00:00,60.71,60.84,60.68,60.76,53100.0,50.1184,50.2257,50.0936,50.1597,53100.0
2013-06-18 11:30:00,60.78,60.79,60.66,60.72,24100.0,50.1762,50.1844,50.0771,50.1266,24100.0
2013-06-18 12:00:00,60.73,60.83,60.7,60.82,30200.0,50.1349,50.2175,50.1101,50.2092,30200.0
2013-06-18 12:30:00,60.84,60.99,60.83,60.99,32700.0,50.2257,50.3495,50.2175,50.3495,32700.0
2013-06-18 13:00:00,61.0,61.0,60.84,60.85,43000.0,50.3578,50.3578,50.2257,50.234,43000.0
2013-06-18 13:30:00,60.85,61.17,60.8,61.17,42900.0,50.234,50.4981,50.1927,50.4981,42900.0
2013-06-18 14:00:00,61.17,61.34,61.1,61.19,38400.0,50.4981,50.6385,50.4403,50.5146,38400.0
2013-06-18 14:30:00,61.21,61.21,60.93,60.98,52800.0,50.5312,50.5312,50.3,50.3413,52800.0
2013-06-18 15:00:00,60.98,61.12,60.91,61.08,58000.0,50.3413,50.4569,50.2835,50.4238,58000.0
2013-06-18 15:30:00,61.1,61.12,60.88,60.94,153600.0,50.4403,50.4569,50.2587,50.3083,153600.0
2013-06-19 09:30:00,61.18,61.25,60.61,60.65,114700.0,50.5064,50.5642,50.0358,50.0689,114700.0
2013-06-19 10:00:00,60.65,61.02,60.65,60.95,67900.0,50.0689,50.3743,50.0689,50.3165,67900.0
2013-06-19 10:30:00,60.99,61.04,60.8,60.92,31200.0,50.3495,50.3908,50.1927,50.2917,31200.0
2013-06-19 11:00:00,60.95,60.95,60.71,60.71,22800.0,50.3165,50.3165,50.1184,50.1184,22800.0
2013-06-19 11:30:00,60.72,60.8,60.61,60.63,42000.0,50.1266,50.1927,50.0358,50.0523,42000.0
2013-06-19 12:00:00,60.63,60.67,60.53,60.61,19100.0,50.0523,50.0854,49.9698,50.0358,19100.0
2013-06-19 12:30:00,60.63,60.69,60.6,60.64,20000.0,50.0523,50.1019,50.0276,50.0606,20000.0
2013-06-19 13:00:00,60.63,60.72,60.63,60.65,28100.0,50.0523,50.1266,50.0523,50.0689,28100.0
2013-06-19 13:30:00,60.64,60.78,60.64,60.78,27400.0,50.0606,50.1762,50.0606,50.1762,27400.0
2013-06-19 14:00:00,60.78,60.78,60.58,60.72,64000.0,50.1762,50.1762,50.0111,50.1266,64000.0
2013-06-19 14:30:00,60.73,60.96,60.52,60.55,61100.0,50.1349,50.3248,49.9615,49.9863,61100.0
2013-06-19 15:00:00,60.52,60.73,60.48,60.72,36500.0,49.9615,50.1349,49.9285,50.1266,36500.0
2013-06-19 15:30:00,60.72,60.75,60.35,60.37,89400.0,50.1266,50.1514,49.8212,49.8377,89400.0
2013-06-20 09:30:00,59.51,59.63,58.97,59.05,51800.0,49.1277,49.2268,48.682,48.748,51800.0
2013-06-20 10:00:00,59.09,59.42,58.89,59.08,41000.0,48.781,49.0534,48.6159,48.7728,41000.0
2013-06-20 10:30:00,59.03,59.05,58.77,59.02,88900.0,48.7315,48.748,48.5168,48.7232,88900.0
2013-06-20 11:00:00,59.03,59.03,58.76,58.83,34800.0,48.7315,48.7315,48.5086,48.5664,34800.0
2013-06-20 11:30:00,58.85,59.1,58.77,58.97,32500.0,48.5829,48.7893,48.5168,48.682,32500.0
2013-06-20 12:00:00,58.96,59.09,58.93,58.95,35900.0,48.6737,48.781,48.6489,48.6654,35900.0
2013-06-20 12:30:00,58.94,59.0,58.8,58.82,30200.0,48.6572,48.7067,48.5416,48.5581,30200.0
2013-06-20 13:00:00,58.84,58.84,58.68,58.8,25300.0,48.5746,48.5746,48.4425,48.5416,25300.0
2013-06-20 13:30:00,58.8,59.02,58.69,59.02,56600.0,48.5416,48.7232,48.4508,48.7232,56600.0
2013-06-20 14:00:00,59.02,59.03,58.64,58.64,56900.0,48.7232,48.7315,48.4095,48.4095,56900.0
2013-06-20 14:30:00,58.66,58.67,58.09,58.2,61100.0,48.426,48.4343,47.9555,48.0463,61100.0
2013-06-20 15:00:00,58.16,58.38,58.16,58.35,60600.0,48.0133,48.1949,48.0133,48.1701,60600.0
2013-06-20 15:30:00,58.35,58.72,58.25,58.6,130400.0,48.1701,48.4756,48.0876,48.3765,130400.0
2013-06-21 09:30:00,58.82,58.82,58.14,58.17,75900.0,48.5581,48.5581,47.9968,48.0215,75900.0
2013-06-21 10:00:00,58.17,58.35,58.17,58.26,26200.0,48.0215,48.1701,48.0215,48.0958,26200.0
2013-06-21 10:30:00,58.26,58.26,57.82,58.1,50100.0,48.0958,48.0958,47.7326,47.9637,50100.0
2013-06-21 11:00:00,58.08,58.08,57.21,57.34,65500.0,47.9472,47.9472,47.229,47.3363,65500.0
2013-06-21 11:30:00,57.3,57.47,57.24,57.28,66000.0,47.3033,47.4436,47.2538,47.2868,66000.0
2013-06-21 12:00:00,57.29,57.72,57.24,57.56,57000.0,47.295,47.65,47.2538,47.5179,57000.0
2013-06-21 12:30:00,57.57,57.78,57.39,57.7,34300.0,47.5262,47.6996,47.3776,47.6335,34300.0
2013-06-21 13:00:00,57.72,57.88,57.59,57.85,48400.0,47.65,47.7821,47.5427,47.7573,48400.0
2013-06-21 13:30:00,57.84,57.88,57.57,57.71,38600.0,47.7491,47.7821,47.5262,47.6418,38600.0
2013-06-21 14:00:00,57.66,57.77,57.48,57.76,34800.0,47.6005,47.6913,47.4519,47.6831,34800.0
2013-06-21 14:30:00,57.76,57.84,57.64,57.75,41600.0,47.6831,47.7491,47.584,47.6748,41600.0
2013-06-21 15:00:00,57.81,58.14,57.77,58.14,57100.0,47.7243,47.9968,47.6913,47.9968,57100.0
2013-06-21 15:30:00,58.13,58.16,57.96,58.08,202200.0,47.9885,48.0133,47.8482,47.9472,202200.0
2013-06-24 09:30:00,57.13,57.63,56.38,56.67,65200.0,47.163,47.5757,46.5438,46.7832,65200.0
2013-06-24 10:00:00,56.6,56.6,56.13,56.18,54400.0,46.7254,46.7254,46.3374,46.3787,54400.0
2013-06-24 10:30:00,56.12,56.32,56.0,56.2,46400.0,46.3292,46.4943,46.2301,46.3952,46400.0
2013-06-24 11:00:00,56.19,56.28,55.93,56.0,64900.0,46.387,46.4613,46.1723,46.2301,64900.0
2013-06-24 11:30:00,56.04,56.29,56.04,56.17,41600.0,46.2631,46.4695,46.2631,46.3704,41600.0
2013-06-24 12:00:00,56.16,56.22,55.81,56.01,35300.0,46.3622,46.4117,46.0733,46.2384,35300.0
2013-06-24 12:30:00,56.04,56.05,55.83,55.96,41300.0,46.2631,46.2714,46.0898,46.1971,41300.0
2013-06-24 13:00:00,55.93,56.16,55.88,55.99,37000.0,46.1723,46.3622,46.131,46.2218,37000.0
2013-06-24 13:30:00,56.08,56.37,55.97,56.37,32900.0,46.2961,46.5356,46.2053,46.5356,32900.0
2013-06-24 14:00:00,56.4,57.08,56.31,57.04,73200.0,46.5603,47.1217,46.486,47.0887,73200.0
2013-06-24 14:30:00,57.04,57.07,56.73,56.82,60500.0,47.0887,47.1134,46.8327,46.907,60500.0
2013-06-24 15:00:00,56.84,57.0,56.8,56.98,118100.0,46.9236,47.0556,46.8905,47.0391,118100.0
2013-06-24 15:30:00,56.99,57.34,56.98,57.25,285200.0,47.0474,47.3363,47.0391,47.262,285200.0
2013-06-25 09:30:00,57.83,58.29,57.78,58.28,62100.0,47.7408,48.1206,47.6996,48.1123,62100.0
2013-06-25 10:00:00,58.24,58.32,57.93,58.06,82000.0,48.0793,48.1454,47.8234,47.9307,82000.0
2013-06-25 10:30:00,58.03,58.44,57.97,58.37,35300.0,47.9059,48.2444,47.8564,48.1866,35300.0
2013-06-25 11:00:00,58.37,58.42,58.24,58.27,31700.0,48.1866,48.2279,48.0793,48.1041,31700.0
2013-06-25 11:30:00,58.25,58.52,58.23,58.43,43700.0,48.0876,48.3105,48.0711,48.2362,43700.0
2013-06-25 12:00:00,58.42,58.5,58.3,58.3,36300.0,48.2279,48.2939,48.1288,48.1288,36300.0
2013-06-25 12:30:00,58.31,58.44,58.31,58.42,115200.0,48.1371,48.2444,48.1371,48.2279,115200.0
2013-06-25 13:00:00,58.41,58.42,58.11,58.16,66900.0,48.2196,48.2279,47.972,48.0133,66900.0
2013-06-25 13:30:00,58.16,58.23,58.08,58.09,53100.0,48.0133,48.0711,47.9472,47.9555,53100.0
2013-06-25 14:00:00,58.09,58.16,58.01,58.15,41500.0,47.9555,48.0133,47.8894,48.005,41500.0
2013-06-25 14:30:00,58.14,58.25,58.07,58.21,62000.0,47.9968,48.0876,47.939,48.0545,62000.0
2013-06-25 15:00:00,58.22,58.3,58.19,58.3,115900.0,48.0628,48.1288,48.038,48.1288,115900.0
2013-06-25 15:30:00,58.3,58.41,58.05,58.07,237100.0,48.1288,48.2196,47.9225,47.939,237100.0
2013-06-26 09:30:00,58.5,58.84,58.44,58.65,43800.0,48.2939,48.5746,48.2444,48.4178,43800.0
2013-06-26 10:00:00,58.71,58.71,58.29,58.43,42000.0,48.4673,48.4673,48.1206,48.2362,42000.0
2013-06-26 10:30:00,58.37,58.4,58.23,58.31,71600.0,48.1866,48.2114,48.0711,48.1371,71600.0
2013-06-26 11:00:00,58.31,58.35,58.23,58.31,28800.0,48.1371,48.1701,48.0711,48.1371,28800.0
2013-06-26 11:30:00,58.31,58.37,58.24,58.37,37500.0,48.1371,48.1866,48.0793,48.1866,37500.0
2013-06-26 12:00:00,58.37,58.5,58.28,58.49,33200.0,48.1866,48.2939,48.1123,48.2857,33200.0
2013-06-26 12:30:00,58.5,58.5,58.33,58.43,39200.0,48.2939,48.2939,48.1536,48.2362,39200.0
2013-06-26 13:00:00,58.43,58.45,58.28,58.43,33000.0,48.2362,48.2527,48.1123,48.2362,33000.0
2013-06-26 13:30:00,58.45,58.49,58.37,58.48,42300.0,48.2527,48.2857,48.1866,48.2774,42300.0
2013-06-26 14:00:00,58.49,58.84,58.45,58.79,64200.0,48.2857,48.5746,48.2527,48.5334,64200.0
2013-06-26 14:30:00,58.81,59.05,58.78,58.92,37800.0,48.5499,48.748,48.5251,48.6407,37800.0
2013-06-26 15:00:00,58.94,59.02,58.81,58.83,56800.0,48.6572,48.7232,48.5499,48.5664,56800.0
2013-06-26 15:30:00,58.84,58.84,58.49,58.58,116000.0,48.5746,48.5746,48.2857,48.36,116000.0
2013-06-27 09:30:00,59.09,59.74,59.09,59.61,40100.0,48.781,49.3176,48.781,49.2103,40100.0
2013-06-27 10:00:00,59.64,59.83,59.61,59.78,155800.0,49.2351,49.3919,49.2103,49.3506,155800.0
2013-06-27 10:30:00,59.79,59.87,59.34,59.36,44400.0,49.3589,49.4249,48.9874,49.0039,44400.0
2013-06-27 11:00:00,59.34,59.68,59.34,59.6,25500.0,48.9874,49.2681,48.9874,49.202,25500.0
2013-06-27 11:30:00,59.59,59.61,59.5,59.52,35900.0,49.1938,49.2103,49.1195,49.136,35900.0
2013-06-27 12:00:00,59.52,59.54,59.28,59.29,74600.0,49.136,49.1525,48.9379,48.9461,74600.0
2013-06-27 12:30:00,59.3,59.61,59.28,59.61,24100.0,48.9544,49.2103,48.9379,49.2103,24100.0
2013-06-27 13:00:00,59.6,59.69,59.55,59.64,23300.0,49.202,49.2763,49.1608,49.2351,23300.0
2013-06-27 13:30:00,59.64,59.8,59.49,59.49,31400.0,49.2351,49.3671,49.1112,49.1112,31400.0
2013-06-27 14:00:00,59.49,59.7,59.49,59.66,21900.0,49.1112,49.2846,49.1112,49.2516,21900.0
2013-06-27 14:30:00,59.68,59.74,59.62,59.7,29800.0,49.2681,49.3176,49.2186,49.2846,29800.0
2013-06-27 15:00:00,59.69,59.7,59.59,59.65,51900.0,49.2763,49.2846,49.1938,49.2433,51900.0
2013-06-27 15:30:00,59.65,59.65,59.39,59.46,99500.0,49.2433,49.2433,49.0287,49.0865,99500.0
2013-06-28 09:30:00,59.52,59.91,59.27,59.75,164700.0,49.136,49.458,48.9296,49.3259,164700.0
2013-06-28 10:00:00,59.76,59.93,59.66,59.92,194800.0,49.3341,49.4745,49.2516,49.4662,194800.0
2013-06-28 10:30:00,59.94,60.32,59.79,60.3,40600.0,49.4827,49.7964,49.3589,49.7799,40600.0
2013-06-28 11:00:00,60.3,60.53,60.22,60.45,61600.0,49.7799,49.9698,49.7139,49.9037,61600.0
2013-06-28 11:30:00,60.46,60.65,60.39,60.47,45600.0,49.912,50.0689,49.8542,49.9203,45600.0
2013-06-28 12:00:00,60.48,60.55,60.28,60.4,67800.0,49.9285,49.9863,49.7634,49.8625,67800.0
2013-06-28 12:30:00,60.38,60.44,60.23,60.26,69000.0,49.846,49.8955,49.7221,49.7469,69000.0
2013-06-28 13:00:00,60.26,60.46,60.21,60.43,83200.0,49.7469,49.912,49.7056,49.8872,83200.0
2013-06-28 13:30:00,60.4,60.46,60.29,60.44,41100.0,49.8625,49.912,49.7717,49.8955,41100.0
2013-06-28 14:00:00,60.43,60.44,60.29,60.36,51600.0,49.8872,49.8955,49.7717,49.8294,51600.0
2013-06-28 14:30:00,60.36,60.4,60.3,60.39,38500.0,49.8294,49.8625,49.7799,49.8542,38500.0
2013-06-28 15:00:00,60.38,60.4,60.19,60.37,82500.0,49.846,49.8625,49.6891,49.8377,82500.0
2013-06-28 15:30:00,60.37,60.71,60.35,60.48,215300.0,49.8377,50.1184,49.8212,49.9285,215300.0
2013-07-01 09:30:00,60.64,61.11,60.64,61.11,60200.0,50.0606,50.4486,50.0606,50.4486,60200.0
2013-07-01 10:00:00,61.11,61.42,61.04,61.29,61400.0,50.4486,50.7045,50.3908,50.5972,61400.0
2013-07-01 10:30:00,61.3,61.59,61.13,61.54,125500.0,50.6055,50.8449,50.4651,50.8036,125500.0
2013-07-01 11:00:00,61.53,61.91,61.5,61.85,117900.0,50.7953,51.109,50.7706,51.0595,117900.0
2013-07-01 11:30:00,61.83,62.05,61.83,61.89,52500.0,51.043,51.2246,51.043,51.0925,52500.0
2013-07-01 12:00:00,61.9,62.04,61.89,61.98,69700.0,51.1008,51.2164,51.0925,51.1668,69700.0
2013-07-01 12:30:00,61.97,62.14,61.94,62.14,67800.0,51.1586,51.2989,51.1338,51.2989,67800.0
2013-07-01 13:00:00,62.14,62.29,61.74,61.75,141700.0,51.2989,51.4227,50.9687,50.9769,141700.0
2013-07-01 13:30:00,61.75,61.93,61.58,61.83,94700.0,50.9769,51.1255,50.8366,51.043,94700.0
2013-07-01 14:00:00,61.83,61.98,61.71,61.73,61000.0,51.043,51.1668,50.9439,50.9604,61000.0
2013-07-01 14:30:00,61.73,61.84,61.64,61.83,86800.0,50.9604,51.0512,50.8861,51.043,86800.0
2013-07-01 15:00:00,61.82,61.84,61.58,61.58,82500.0,51.0347,51.0512,50.8366,50.8366,82500.0
2013-07-01 15:30:00,61.59,61.61,61.3,61.55,194900.0,50.8449,50.8614,50.6055,50.8118,194900.0
2013-07-02 09:30:00,61.61,62.03,61.54,61.74,52000.0,50.8614,51.2081,50.8036,50.9687,52000.0
2013-07-02 10:00:00,61.77,61.8,61.5,61.55,71100.0,50.9935,51.0182,50.7706,50.8118,71100.0
2013-07-02 10:30:00,61.55,61.64,61.42,61.61,47300.0,50.8118,50.8861,50.7045,50.8614,47300.0
2013-07-02 11:00:00,61.61,61.73,61.49,61.6,35500.0,50.8614,50.9604,50.7623,50.8531,35500.0
2013-07-02 11:30:00,61.61,61.64,61.41,61.48,34800.0,50.8614,50.8861,50.6963,50.7541,34800.0
2013-07-02 12:00:00,61.45,61.57,61.39,61.47,30800.0,50.7293,50.8283,50.6798,50.7458,30800.0
2013-07-02 12:30:00,61.46,61.55,61.35,61.46,40400.0,50.7375,50.8118,50.6467,50.7375,40400.0
2013-07-02 13:00:00,61.47,61.78,61.46,61.67,47100.0,50.7458,51.0017,50.7375,50.9109,47100.0
2013-07-02 13:30:00,61.65,61.65,61.32,61.59,29200.0,50.8944,50.8944,50.622,50.8449,29200.0
2013-07-02 14:00:00,61.57,61.58,61.05,61.19,37900.0,50.8283,50.8366,50.3991,50.5146,37900.0
2013-07-02 14:30:00,61.18,61.36,61.0,61.3,54800.0,50.5064,50.655,50.3578,50.6055,54800.0
2013-07-02 15:00:00,61.33,61.43,61.27,61.33,51900.0,50.6302,50.7128,50.5807,50.6302,51900.0
2013-07-02 15:30:00,61.33,61.34,61.15,61.23,167700.0,50.6302,50.6385,50.4816,50.5477,167700.0
2013-07-03 09:30:00,60.91,61.29,60.91,60.93,52900.0,50.2835,50.5972,50.2835,50.3,52900.0
2013-07-03 10:00:00,60.99,61.08,60.88,60.96,100300.0,50.3495,50.4238,50.2587,50.3248,100300.0
2013-07-03 10:30:00,60.98,61.02,60.85,60.99,29200.0,50.3413,50.3743,50.234,50.3495,29200.0
2013-07-03 11:00:00,60.96,61.05,60.88,61.03,37000.0,50.3248,50.3991,50.2587,50.3826,37000.0
2013-07-03 11:30:00,61.03,61.46,61.01,61.46,34900.0,50.3826,50.7375,50.366,50.7375,34900.0
2013-07-03 12:00:00,61.43,61.67,61.37,61.4,37500.0,50.7128,50.9109,50.6632,50.688,37500.0
2013-07-03 12:30:00,61.4,61.43,61.13,61.21,51600.0,50.688,50.7128,50.4651,50.5312,51600.0
2013-07-05 09:30:00,61.68,61.99,61.61,61.94,33200.0,50.9192,51.1751,50.8614,51.1338,33200.0
2013-07-05 10:00:00,61.93,61.99,61.54,61.62,75600.0,51.1255,51.1751,50.8036,50.8696,75600.0
2013-07-05 10:30:00,61.63,62.1,61.63,62.09,20000.0,50.8779,51.2659,50.8779,51.2576,20000.0
2013-07-05 11:00:00,62.07,62.12,61.89,61.89,49000.0,51.2411,51.2824,51.0925,51.0925,49000.0
2013-07-05 11:30:00,61.89,62.22,61.85,62.13,31200.0,51.0925,51.3649,51.0595,51.2906,31200.0
2013-07-05 12:00:00,62.12,62.15,61.83,61.86,53600.0,51.2824,51.3072,51.043,51.0678,53600.0
2013-07-05 12:30:00,61.9,61.99,61.82,61.95,39900.0,51.1008,51.1751,51.0347,51.1421,39900.0
2013-07-05 13:00:00,61.96,62.2,61.96,62.2,17500.0,51.1503,51.3484,51.1503,51.3484,17500.0
2013-07-05 13:30:00,62.22,62.22,62.14,62.2,22000.0,51.3649,51.3649,51.2989,51.3484,22000.0
2013-07-05 14:00:00,62.2,62.51,62.2,62.5,53300.0,51.3484,51.6044,51.3484,51.5961,53300.0
2013-07-05 14:30:00,62.52,62.54,62.37,62.39,46800.0,51.6126,51.6291,51.4888,51.5053,46800.0
2013-07-05 15:00:00,62.39,62.42,62.02,62.06,46300.0,51.5053,51.5301,51.1998,51.2329,46300.0
2013-07-05 15:30:00,62.07,62.21,62.04,62.19,117100.0,51.2411,51.3567,51.2164,51.3402,117100.0
2013-07-08 09:30:00,62.62,62.82,62.5,62.82,39800.0,51.6952,51.8603,51.5961,51.8603,39800.0
2013-07-08 10:00:00,62.81,63.0,62.72,62.89,54700.0,51.852,52.0089,51.7777,51.9181,54700.0
2013-07-08 10:30:00,62.9,63.03,62.79,63.03,43500.0,51.9263,52.0336,51.8355,52.0336,43500.0
2013-07-08 11:00:00,63.02,63.31,63.02,63.17,56300.0,52.0254,52.2648,52.0254,52.1492,56300.0
2013-07-08 11:30:00,63.17,63.35,63.11,63.31,28200.0,52.1492,52.2978,52.0997,52.2648,28200.0
2013-07-08 12:00:00,63.3,63.41,63.22,63.31,29800.0,52.2565,52.3473,52.1905,52.2648,29800.0
2013-07-08 12:30:00,63.31,63.39,63.28,63.28,23000.0,52.2648,52.3308,52.24,52.24,23000.0
2013-07-08 13:00:00,63.27,63.41,63.23,63.35,49300.0,52.2318,52.3473,52.1987,52.2978,49300.0
2013-07-08 13:30:00,63.35,63.44,63.28,63.28,33600.0,52.2978,52.3721,52.24,52.24,33600.0
2013-07-08 14:00:00,63.27,63.3,63.12,63.13,35600.0,52.2318,52.2565,52.1079,52.1162,35600.0
2013-07-08 14:30:00,63.15,63.17,63.09,63.11,27700.0,52.1327,52.1492,52.0832,52.0997,27700.0
2013-07-08 15:00:00,63.09,63.13,63.01,63.07,47300.0,52.0832,52.1162,52.0171,52.0667,47300.0
2013-07-08 15:30:00,63.06,63.12,63.02,63.08,166200.0,52.0584,52.1079,52.0254,52.0749,166200.0
2013-07-09 09:30:00,63.51,63.94,63.51,63.67,49200.0,52.4299,52.7849,52.4299,52.562,49200.0
2013-07-09 10:00:00,63.72,63.75,63.48,63.52,43100.0,52.6033,52.628,52.4051,52.4381,43100.0
2013-07-09 10:30:00,63.52,63.75,63.5,63.69,47000.0,52.4381,52.628,52.4216,52.5785,47000.0
2013-07-09 11:00:00,63.7,64.09,63.7,64.05,42200.0,52.5867,52.9087,52.5867,52.8757,42200.0
2013-07-09 11:30:00,64.06,64.07,63.95,64.01,26300.0,52.8839,52.8922,52.7931,52.8427,26300.0
2013-07-09 12:00:00,63.98,63.99,63.77,63.92,23200.0,52.8179,52.8261,52.6445,52.7684,23200.0
2013-07-09 12:30:00,63.95,64.02,63.89,63.97,30200.0,52.7931,52.8509,52.7436,52.8096,30200.0
2013-07-09 13:00:00,63.98,64.1,63.93,64.0,49500.0,52.8179,52.917,52.7766,52.8344,49500.0
2013-07-09 13:30:00,64.0,64.1,63.96,63.96,35800.0,52.8344,52.917,52.8014,52.8014,35800.0
2013-07-09 14:00:00,63.98,64.09,63.94,64.01,32900.0,52.8179,52.9087,52.7849,52.8427,32900.0
2013-07-09 14:30:00,63.99,64.0,63.78,63.79,32300.0,52.8261,52.8344,52.6528,52.661,32300.0
2013-07-09 15:00:00,63.79,63.85,63.7,63.75,57200.0,52.661,52.7106,52.5867,52.628,57200.0
2013-07-09 15:30:00,63.74,63.76,63.45,63.58,128100.0,52.6198,52.6363,52.3804,52.4877,128100.0
2013-07-10 09:30:00,63.56,63.98,63.56,63.89,46800.0,52.4712,52.8179,52.4712,52.7436,46800.0
2013-07-10 10:00:00,63.88,63.98,63.71,63.8,90400.0,52.7353,52.8179,52.595,52.6693,90400.0
2013-07-10 10:30:00,63.81,63.87,63.68,63.68,61600.0,52.6776,52.7271,52.5702,52.5702,61600.0
2013-07-10 11:00:00,63.68,63.82,63.54,63.75,46000.0,52.5702,52.6858,52.4547,52.628,46000.0
2013-07-10 11:30:00,63.78,63.9,63.73,63.78,74100.0,52.6528,52.7519,52.6115,52.6528,74100.0
2013-07-10 12:00:00,63.78,63.99,63.73,63.87,16300.0,52.6528,52.8261,52.6115,52.7271,16300.0
2013-07-10 12:30:00,63.89,63.98,63.75,63.8,31400.0,52.7436,52.8179,52.628,52.6693,31400.0
2013-07-10 13:00:00,63.78,63.85,63.69,63.79,30500.0,52.6528,52.7106,52.5785,52.661,30500.0
2013-07-10 13:30:00,63.8,63.91,63.68,63.73,33900.0,52.6693,52.7601,52.5702,52.6115,33900.0
2013-07-10 14:00:00,63.74,63.96,63.72,63.82,33800.0,52.6198,52.8014,52.6033,52.6858,33800.0
2013-07-10 14:30:00,63.86,63.92,63.63,63.86,35200.0,52.7188,52.7684,52.529,52.7188,35200.0
2013-07-10 15:00:00,63.89,63.93,63.73,63.8,31500.0,52.7436,52.7766,52.6115,52.6693,31500.0
2013-07-10 15:30:00,63.81,63.88,63.73,63.88,64300.0,52.6776,52.7353,52.6115,52.7353,64300.0
2013-07-11 09:30:00,65.02,65.17,64.69,64.81,65600.0,53.6765,53.8003,53.404,53.5031,65600.0
2013-07-11 10:00:00,64.84,64.92,64.64,64.77,129700.0,53.5279,53.5939,53.3627,53.4701,129700.0
2013-07-11 10:30:00,64.77,64.85,64.74,64.79,62500.0,53.4701,53.5361,53.4453,53.4866,62500.0
2013-07-11 11:00:00,64.79,64.98,64.74,64.96,42900.0,53.4866,53.6434,53.4453,53.6269,42900.0
2013-07-11 11:30:00,64.96,64.98,64.8,64.97,60700.0,53.6269,53.6434,53.4948,53.6352,60700.0
2013-07-11 12:00:00,64.98,65.03,64.82,64.84,56700.0,53.6434,53.6847,53.5113,53.5279,56700.0
2013-07-11 12:30:00,64.84,64.85,64.76,64.78,50900.0,53.5279,53.5361,53.4618,53.4783,50900.0
2013-07-11 13:00:00,64.78,64.84,64.78,64.82,69600.0,53.4783,53.5279,53.4783,53.5113,69600.0
2013-07-11 13:30:00,64.81,64.83,64.68,64.7,40700.0,53.5031,53.5196,53.3958,53.4123,40700.0
2013-07-11 14:00:00,64.71,64.76,64.6,64.64,51000.0,53.4205,53.4618,53.3297,53.3627,51000.0
2013-07-11 14:30:00,64.65,64.7,64.53,64.55,48800.0,53.371,53.4123,53.2719,53.2885,48800.0
2013-07-11 15:00:00,64.56,64.61,64.53,64.61,74900.0,53.2967,53.338,53.2719,53.338,74900.0
2013-07-11 15:30:00,64.61,64.65,64.51,64.56,105900.0,53.338,53.371,53.2554,53.2967,105900.0
2013-07-12 09:30:00,64.59,64.68,64.5,64.61,37700.0,53.3215,53.3958,53.2472,53.338,37700.0
2013-07-12 10:00:00,64.61,64.69,64.53,64.56,40900.0,53.338,53.404,53.2719,53.2967,40900.0
2013-07-12 10:30:00,64.59,65.01,64.59,64.98,46200.0,53.3215,53.6682,53.3215,53.6434,46200.0
2013-07-12 11:00:00,64.98,65.14,64.96,65.02,34500.0,53.6434,53.7755,53.6269,53.6765,34500.0
2013-07-12 11:30:00,65.02,65.05,64.64,64.75,29000.0,53.6765,53.7012,53.3627,53.4536,29000.0
2013-07-12 12:00:00,64.76,64.76,64.63,64.75,19100.0,53.4618,53.4618,53.3545,53.4536,19100.0
2013-07-12 12:30:00,64.74,64.74,64.64,64.68,20400.0,53.4453,53.4453,53.3627,53.3958,20400.0
2013-07-12 13:00:00,64.66,64.72,64.62,64.69,22200.0,53.3793,53.4288,53.3462,53.404,22200.0
2013-07-12 13:30:00,64.67,64.69,64.52,64.62,18000.0,53.3875,53.404,53.2637,53.3462,18000.0
2013-07-12 14:00:00,64.63,64.76,64.59,64.75,27800.0,53.3545,53.4618,53.3215,53.4536,27800.0
2013-07-12 14:30:00,64.75,64.84,64.7,64.75,27700.0,53.4536,53.5279,53.4123,53.4536,27700.0
2013-07-12 15:00:00,64.76,64.76,64.59,64.65,52300.0,53.4618,53.4618,53.3215,53.371,52300.0
2013-07-12 15:30:00,64.65,64.79,64.64,64.72,56400.0,53.371,53.4866,53.3627,53.4288,56400.0
2013-07-15 09:30:00,64.88,65.16,64.78,65.11,22800.0,53.5609,53.792,53.4783,53.7508,22800.0
2013-07-15 10:00:00,65.15,65.23,64.91,65.07,45600.0,53.7838,53.8498,53.5856,53.7177,45600.0
2013-07-15 10:30:00,65.07,65.17,65.04,65.13,20500.0,53.7177,53.8003,53.693,53.7673,20500.0
2013-07-15 11:00:00,65.11,65.26,65.07,65.23,39100.0,53.7508,53.8746,53.7177,53.8498,39100.0
2013-07-15 11:30:00,65.23,65.25,64.95,64.95,23600.0,53.8498,53.8663,53.6187,53.6187,23600.0
2013-07-15 12:00:00,64.94,65.02,64.89,64.94,18700.0,53.6104,53.6765,53.5691,53.6104,18700.0
2013-07-15 12:30:00,64.95,64.96,64.88,64.94,23800.0,53.6187,53.6269,53.5609,53.6104,23800.0
2013-07-15 13:00:00,64.93,64.94,64.79,64.83,25100.0,53.6022,53.6104,53.4866,53.5196,25100.0
2013-07-15 13:30:00,64.84,64.85,64.61,64.76,56400.0,53.5279,53.5361,53.338,53.4618,56400.0
2013-07-15 14:00:00,64.75,64.79,64.61,64.76,53900.0,53.4536,53.4866,53.338,53.4618,53900.0
2013-07-15 14:30:00,64.77,64.87,64.75,64.79,43700.0,53.4701,53.5526,53.4536,53.4866,43700.0
2013-07-15 15:00:00,64.79,64.8,64.71,64.71,33100.0,53.4866,53.4948,53.4205,53.4205,33100.0
2013-07-15 15:30:00,64.72,64.72,64.66,64.67,94500.0,53.4288,53.4288,53.3793,53.3875,94500.0
2013-07-16 09:30:00,64.9,65.09,64.51,64.67,91700.0,53.5774,53.7342,53.2554,53.3875,91700.0
2013-07-16 10:00:00,64.7,64.73,64.36,64.4,40100.0,53.4123,53.437,53.1316,53.1646,40100.0
2013-07-16 10:30:00,64.42,64.55,63.86,63.88,73200.0,53.1811,53.2885,52.7188,52.7353,73200.0
2013-07-16 11:00:00,63.89,63.95,63.41,63.54,54900.0,52.7436,52.7931,52.3473,52.4547,54900.0
2013-07-16 11:30:00,63.53,63.75,63.21,63.39,28400.0,52.4464,52.628,52.1822,52.3308,28400.0
2013-07-16 12:00:00,63.38,63.68,63.38,63.61,21000.0,52.3226,52.5702,52.3226,52.5124,21000.0
2013-07-16 12:30:00,63.61,63.61,63.45,63.51,29000.0,52.5124,52.5124,52.3804,52.4299,29000.0
2013-07-16 13:00:00,63.5,63.52,63.15,63.17,52000.0,52.4216,52.4381,52.1327,52.1492,52000.0
2013-07-16 13:30:00,63.17,63.49,63.17,63.49,27800.0,52.1492,52.4134,52.1492,52.4134,27800.0
2013-07-16 14:00:00,63.49,63.62,63.42,63.54,55100.0,52.4134,52.5207,52.3556,52.4547,55100.0
2013-07-16 14:30:00,63.53,63.58,63.46,63.54,34400.0,52.4464,52.4877,52.3886,52.4547,34400.0
2013-07-16 15:00:00,63.55,63.57,63.49,63.57,91100.0,52.4629,52.4794,52.4134,52.4794,91100.0
2013-07-16 15:30:00,63.58,63.86,63.53,63.73,180500.0,52.4877,52.7188,52.4464,52.6115,180500.0
2013-07-17 09:30:00,64.25,64.76,64.25,64.62,72400.0,53.0408,53.4618,53.0408,53.3462,72400.0
2013-07-17 10:00:00,64.64,64.72,64.43,64.5,49700.0,53.3627,53.4288,53.1894,53.2472,49700.0
2013-07-17 10:30:00,64.53,64.69,64.45,64.53,28200.0,53.2719,53.404,53.2059,53.2719,28200.0
2013-07-17 11:00:00,64.55,64.61,64.45,64.47,48000.0,53.2885,53.338,53.2059,53.2224,48000.0
2013-07-17 11:30:00,64.49,64.59,64.37,64.44,77000.0,53.2389,53.3215,53.1399,53.1976,77000.0
2013-07-17 12:00:00,64.42,64.58,64.37,64.48,77100.0,53.1811,53.3132,53.1399,53.2307,77100.0
2013-07-17 12:30:00,64.49,64.6,64.45,64.6,13800.0,53.2389,53.3297,53.2059,53.3297,13800.0
2013-07-17 13:00:00,64.58,64.67,64.38,64.39,41100.0,53.3132,53.3875,53.1481,53.1564,41100.0
2013-07-17 13:30:00,64.41,64.64,64.39,64.46,30900.0,53.1729,53.3627,53.1564,53.2142,30900.0
2013-07-17 14:00:00,64.47,64.56,64.43,64.53,88000.0,53.2224,53.2967,53.1894,53.2719,88000.0
2013-07-17 14:30:00,64.52,64.57,64.45,64.52,22600.0,53.2637,53.305,53.2059,53.2637,22600.0
2013-07-17 15:00:00,64.53,64.76,64.5,64.73,34900.0,53.2719,53.4618,53.2472,53.437,34900.0
2013-07-17 15:30:00,64.73,64.74,64.61,64.64,66400.0,53.437,53.4453,53.338,53.3627,66400.0
2013-07-18 09:30:00,64.99,65.4,64.96,65.32,66700.0,53.6517,53.9902,53.6269,53.9241,66700.0
2013-07-18 10:00:00,65.28,65.75,65.08,65.7,36500.0,53.8911,54.2791,53.726,54.2378,36500.0
2013-07-18 10:30:00,65.7,65.74,65.39,65.56,58500.0,54.2378,54.2708,53.9819,54.1222,58500.0
2013-07-18 11:00:00,65.56,65.75,65.51,65.58,78600.0,54.1222,54.2791,54.081,54.1388,78600.0
2013-07-18 11:30:00,65.56,65.63,65.45,65.54,25000.0,54.1222,54.18,54.0314,54.1057,25000.0
2013-07-18 12:00:00,65.53,65.69,65.45,65.52,33100.0,54.0975,54.2296,54.0314,54.0892,33100.0
2013-07-18 12:30:00,65.51,65.61,65.51,65.57,56200.0,54.081,54.1635,54.081,54.1305,56200.0
2013-07-18 13:00:00,65.56,65.94,65.56,65.92,124400.0,54.1222,54.4359,54.1222,54.4194,124400.0
2013-07-18 13:30:00,65.92,66.0,65.77,65.99,49000.0,54.4194,54.4855,54.2956,54.4772,49000.0
2013-07-18 14:00:00,66.0,66.07,65.93,66.06,59600.0,54.4855,54.5433,54.4277,54.535,59600.0
2013-07-18 14:30:00,66.05,66.36,66.05,66.29,59600.0,54.5268,54.7827,54.5268,54.7249,59600.0
2013-07-18 15:00:00,66.27,66.28,65.77,65.8,55000.0,54.7084,54.7166,54.2956,54.3204,55000.0
2013-07-18 15:30:00,65.77,65.81,65.67,65.77,111700.0,54.2956,54.3286,54.2131,54.2956,111700.0
2013-07-19 09:30:00,65.76,65.76,65.17,65.69,41100.0,54.2874,54.2874,53.8003,54.2296,41100.0
2013-07-19 10:00:00,65.7,65.98,65.61,65.95,17700.0,54.2378,54.469,54.1635,54.4442,17700.0
2013-07-19 10:30:00,65.93,66.09,65.87,65.87,45100.0,54.4277,54.5598,54.3782,54.3782,45100.0
2013-07-19 11:00:00,65.89,65.95,65.73,65.8,36100.0,54.3947,54.4442,54.2626,54.3204,36100.0
2013-07-19 11:30:00,65.81,65.86,65.58,65.58,31400.0,54.3286,54.3699,54.1388,54.1388,31400.0
2013-07-19 12:00:00,65.6,65.84,65.58,65.8,26400.0,54.1553,54.3534,54.1388,54.3204,26400.0
2013-07-19 12:30:00,65.78,65.89,65.76,65.81,38100.0,54.3039,54.3947,54.2874,54.3286,38100.0
2013-07-19 13:00:00,65.81,65.81,65.64,65.7,50100.0,54.3286,54.3286,54.1883,54.2378,50100.0
2013-07-19 13:30:00,65.7,65.99,65.7,65.92,25200.0,54.2378,54.4772,54.2378,54.4194,25200.0
2013-07-19 14:00:00,65.9,65.94,65.8,65.92,34700.0,54.4029,54.4359,54.3204,54.4194,34700.0
2013-07-19 14:30:00,65.92,66.03,65.92,65.99,22000.0,54.4194,54.5102,54.4194,54.4772,22000.0
2013-07-19 15:00:00,65.97,66.01,65.93,65.98,30100.0,54.4607,54.4937,54.4277,54.469,30100.0
2013-07-19 15:30:00,65.97,66.1,65.97,66.02,70600.0,54.4607,54.568,54.4607,54.502,70600.0
2013-07-22 09:30:00,66.02,66.59,66.02,66.17,98900.0,54.502,54.9725,54.502,54.6258,98900.0
2013-07-22 10:00:00,66.16,66.27,65.96,66.11,47200.0,54.6176,54.7084,54.4525,54.5763,47200.0
2013-07-22 10:30:00,66.04,66.49,66.04,66.3,58200.0,54.5185,54.89,54.5185,54.7331,58200.0
2013-07-22 11:00:00,66.26,66.55,66.24,66.53,28500.0,54.7001,54.9395,54.6836,54.923,28500.0
2013-07-22 11:30:00,66.53,66.55,66.23,66.33,70100.0,54.923,54.9395,54.6754,54.7579,70100.0
2013-07-22 12:00:00,66.33,66.55,66.31,66.43,36600.0,54.7579,54.9395,54.7414,54.8405,36600.0
2013-07-22 12:30:00,66.4,66.54,66.4,66.5,13200.0,54.8157,54.9313,54.8157,54.8982,13200.0
2013-07-22 13:00:00,66.51,66.51,66.37,66.38,14600.0,54.9065,54.9065,54.7909,54.7992,14600.0
2013-07-22 13:30:00,66.38,66.47,66.36,66.41,27200.0,54.7992,54.8735,54.7827,54.824,27200.0
2013-07-22 14:00:00,66.42,66.53,66.36,66.49,107600.0,54.8322,54.923,54.7827,54.89,107600.0
2013-07-22 14:30:00,66.5,66.7,66.46,66.65,44600.0,54.8982,55.0634,54.8652,55.0221,44600.0
2013-07-22 15:00:00,66.63,66.72,66.59,66.71,53900.0,55.0056,55.0799,54.9725,55.0716,53900.0
2013-07-22 15:30:00,66.7,66.77,66.62,66.72,161400.0,55.0634,55.1211,54.9973,55.0799,161400.0
2013-07-23 09:30:00,66.84,67.22,66.68,67.02,65700.0,55.1789,55.4926,55.0468,55.3275,65700.0
2013-07-23 10:00:00,67.02,67.02,66.75,66.81,81500.0,55.3275,55.3275,55.1046,55.1542,81500.0
2013-07-23 10:30:00,66.78,66.84,66.52,66.55,51900.0,55.1294,55.1789,54.9148,54.9395,51900.0
2013-07-23 11:00:00,66.54,66.65,66.45,66.54,38500.0,54.9313,55.0221,54.857,54.9313,38500.0
2013-07-23 11:30:00,66.58,66.75,66.53,66.7,32400.0,54.9643,55.1046,54.923,55.0634,32400.0
2013-07-23 12:00:00,66.7,66.78,66.67,66.75,24500.0,55.0634,55.1294,55.0386,55.1046,24500.0
2013-07-23 12:30:00,66.74,66.83,66.72,66.8,33700.0,55.0964,55.1707,55.0799,55.1459,33700.0
2013-07-23 13:00:00,66.8,66.8,66.71,66.74,28200.0,55.1459,55.1459,55.0716,55.0964,28200.0
2013-07-23 13:30:00,66.73,66.79,66.7,66.79,38300.0,55.0881,55.1377,55.0634,55.1377,38300.0
2013-07-23 14:00:00,66.77,66.82,66.75,66.75,33900.0,55.1211,55.1624,55.1046,55.1046,33900.0
2013-07-23 14:30:00,66.75,66.79,66.66,66.66,49500.0,55.1046,55.1377,55.0303,55.0303,49500.0
2013-07-23 15:00:00,66.67,66.71,66.62,66.62,46600.0,55.0386,55.0716,54.9973,54.9973,46600.0
2013-07-23 15:30:00,66.62,66.67,66.4,66.51,152400.0,54.9973,55.0386,54.8157,54.9065,152400.0
2013-07-24 09:30:00,67.17,67.5,66.65,66.85,69200.0,55.4514,55.7238,55.0221,55.1872,69200.0
2013-07-24 10:00:00,66.83,66.87,66.56,66.8,78800.0,55.1707,55.2037,54.9478,55.1459,78800.0
2013-07-24 10:30:00,66.77,66.83,66.6,66.74,38200.0,55.1211,55.1707,54.9808,55.0964,38200.0
2013-07-24 11:00:00,66.75,66.86,66.62,66.84,31500.0,55.1046,55.1954,54.9973,55.1789,31500.0
2013-07-24 11:30:00,66.82,67.12,66.6,66.7,79100.0,55.1624,55.4101,54.9808,55.0634,79100.0
2013-07-24 12:00:00,66.7,66.84,66.6,66.6,29300.0,55.0634,55.1789,54.9808,54.9808,29300.0
2013-07-24 12:30:00,66.61,66.84,66.52,66.73,36900.0,54.9891,55.1789,54.9148,55.0881,36900.0
2013-07-24 13:00:00,66.76,66.76,66.26,66.31,65900.0,55.1129,55.1129,54.7001,54.7414,65900.0
2013-07-24 13:30:00,66.31,66.55,66.29,66.46,58400.0,54.7414,54.9395,54.7249,54.8652,58400.0
2013-07-24 14:00:00,66.46,66.69,66.35,66.35,31600.0,54.8652,55.0551,54.7744,54.7744,31600.0
2013-07-24 14:30:00,66.35,66.54,66.24,66.45,40600.0,54.7744,54.9313,54.6836,54.857,40600.0
2013-07-24 15:00:00,66.49,66.52,66.24,66.32,55300.0,54.89,54.9148,54.6836,54.7497,55300.0
2013-07-24 15:30:00,66.32,66.37,66.12,66.32,94800.0,54.7497,54.7909,54.5845,54.7497,94800.0
2013-07-25 09:30:00,66.16,66.39,65.55,65.68,61900.0,54.6176,54.8074,54.114,54.2213,61900.0
2013-07-25 10:00:00,65.7,65.91,65.52,65.58,68000.0,54.2378,54.4112,54.0892,54.1388,68000.0
2013-07-25 10:30:00,65.63,65.87,65.4,65.82,104400.0,54.18,54.3782,53.9902,54.3369,104400.0
2013-07-25 11:00:00,65.82,65.94,65.61,65.63,22200.0,54.3369,54.4359,54.1635,54.18,22200.0
2013-07-25 11:30:00,65.61,65.73,65.5,65.68,30100.0,54.1635,54.2626,54.0727,54.2213,30100.0
2013-07-25 12:00:00,65.67,65.7,65.54,65.68,23700.0,54.2131,54.2378,54.1057,54.2213,23700.0
2013-07-25 12:30:00,65.69,65.8,65.64,65.7,15700.0,54.2296,54.3204,54.1883,54.2378,15700.0
2013-07-25 13:00:00,65.7,65.77,65.63,65.7,15300.0,54.2378,54.2956,54.18,54.2378,15300.0
2013-07-25 13:30:00,65.71,65.86,65.69,65.85,20500.0,54.2461,54.3699,54.2296,54.3616,20500.0
2013-07-25 14:00:00,65.84,65.85,65.66,65.69,28000.0,54.3534,54.3616,54.2048,54.2296,28000.0
2013-07-25 14:30:00,65.67,65.76,65.64,65.66,52800.0,54.2131,54.2874,54.1883,54.2048,52800.0
2013-07-25 15:00:00,65.67,65.97,65.62,65.9,70600.0,54.2131,54.4607,54.1718,54.4029,70600.0
2013-07-25 15:30:00,65.87,66.02,65.71,65.93,149300.0,54.3782,54.502,54.2461,54.4277,149300.0
2013-07-26 09:30:00,67.03,68.13,66.75,67.06,317400.0,55.3358,56.2439,55.1046,55.3605,317400.0
2013-07-26 10:00:00,67.16,67.28,66.85,66.97,77600.0,55.4431,55.5422,55.1872,55.2863,77600.0
2013-07-26 10:30:00,66.95,67.19,66.3,67.0,162400.0,55.2697,55.4679,54.7331,55.311,162400.0
2013-07-26 11:00:00,67.0,67.0,66.76,67.0,128200.0,55.311,55.311,55.1129,55.311,128200.0
2013-07-26 11:30:00,67.0,67.5,66.99,67.24,70000.0,55.311,55.7238,55.3028,55.5091,70000.0
2013-07-26 12:00:00,67.2,67.94,67.2,67.51,93200.0,55.4761,56.087,55.4761,55.732,93200.0
2013-07-26 12:30:00,67.54,67.81,67.54,67.72,28200.0,55.7568,55.9797,55.7568,55.9054,28200.0
2013-07-26 13:00:00,67.74,67.81,67.6,67.7,39600.0,55.9219,55.9797,55.8063,55.8889,39600.0
2013-07-26 13:30:00,67.72,67.96,67.45,67.74,95800.0,55.9054,56.1035,55.6825,55.9219,95800.0
2013-07-26 14:00:00,67.74,67.76,67.5,67.6,53500.0,55.9219,55.9384,55.7238,55.8063,53500.0
2013-07-26 14:30:00,67.6,67.61,67.28,67.41,118100.0,55.8063,55.8146,55.5422,55.6495,118100.0
2013-07-26 15:00:00,67.41,67.48,67.3,67.4,178500.0,55.6495,55.7073,55.5587,55.6412,178500.0
2013-07-26 15:30:00,67.4,67.99,67.31,67.86,330900.0,55.6412,56.1283,55.5669,56.021,330900.0
2013-07-29 09:30:00,67.05,67.75,66.98,67.6,80900.0,55.3523,55.9302,55.2945,55.8063,80900.0
2013-07-29 10:00:00,67.56,67.67,67.37,67.67,39400.0,55.7733,55.8641,55.6165,55.8641,39400.0
2013-07-29 10:30:00,67.68,67.85,67.46,67.85,34400.0,55.8724,56.0127,55.6908,56.0127,34400.0
2013-07-29 11:00:00,67.86,67.96,67.47,67.54,47200.0,56.021,56.1035,55.699,55.7568,47200.0
2013-07-29 11:30:00,67.53,67.7,67.46,67.58,42100.0,55.7486,55.8889,55.6908,55.7898,42100.0
2013-07-29 12:00:00,67.58,67.77,67.51,67.6,72400.0,55.7898,55.9467,55.732,55.8063,72400.0
2013-07-29 12:30:00,67.6,67.77,67.59,67.65,50400.0,55.8063,55.9467,55.7981,55.8476,50400.0
2013-07-29 13:00:00,67.66,67.96,67.66,67.93,51900.0,55.8559,56.1035,55.8559,56.0788,51900.0
2013-07-29 13:30:00,67.93,68.14,67.87,68.1,42100.0,56.0788,56.2521,56.0292,56.2191,42100.0
2013-07-29 14:00:00,68.1,68.17,68.0,68.15,40400.0,56.2191,56.2769,56.1366,56.2604,40400.0
2013-07-29 14:30:00,68.14,68.27,68.08,68.13,67500.0,56.2521,56.3595,56.2026,56.2439,67500.0
2013-07-29 15:00:00,68.12,68.15,68.0,68.06,55200.0,56.2356,56.2604,56.1366,56.1861,55200.0
2013-07-29 15:30:00,68.05,68.06,67.64,67.7,165900.0,56.1778,56.1861,55.8394,55.8889,165900.0
2013-07-30 09:30:00,68.17,68.2,67.6,68.13,85000.0,56.2769,56.3017,55.8063,56.2439,85000.0
2013-07-30 10:00:00,68.08,68.2,67.87,68.1,109800.0,56.2026,56.3017,56.0292,56.2191,109800.0
2013-07-30 10:30:00,68.1,68.16,67.88,68.02,186700.0,56.2191,56.2686,56.0375,56.1531,186700.0
2013-07-30 11:00:00,68.03,68.16,67.99,68.01,73900.0,56.1613,56.2686,56.1283,56.1448,73900.0
2013-07-30 11:30:00,68.03,68.35,67.98,68.24,74700.0,56.1613,56.4255,56.12,56.3347,74700.0
2013-07-30 12:00:00,68.25,68.36,68.2,68.23,70400.0,56.3429,56.4337,56.3017,56.3264,70400.0
2013-07-30 12:30:00,68.24,68.5,68.24,68.5,76100.0,56.3347,56.5493,56.3347,56.5493,76100.0
2013-07-30 13:00:00,68.5,68.5,68.28,68.37,107500.0,56.5493,56.5493,56.3677,56.442,107500.0
2013-07-30 13:30:00,68.39,68.48,68.25,68.47,122600.0,56.4585,56.5328,56.3429,56.5246,122600.0
2013-07-30 14:00:00,68.45,68.56,68.37,68.45,65500.0,56.508,56.5989,56.442,56.508,65500.0
2013-07-30 14:30:00,68.45,68.6,68.43,68.53,99000.0,56.508,56.6319,56.4915,56.5741,99000.0
2013-07-30 15:00:00,68.54,68.75,68.51,68.63,110600.0,56.5823,56.7557,56.5576,56.6566,110600.0
2013-07-30 15:30:00,68.64,68.86,68.59,68.6,237900.0,56.6649,56.8465,56.6236,56.6319,237900.0
2013-07-31 09:30:00,68.89,69.14,68.52,68.92,74600.0,56.8713,57.0777,56.5658,56.896,74600.0
2013-07-31 10:00:00,68.97,69.03,68.85,68.98,62100.0,56.9373,56.9869,56.8383,56.9456,62100.0
2013-07-31 10:30:00,69.0,69.14,68.88,69.09,60800.0,56.9621,57.0777,56.863,57.0364,60800.0
2013-07-31 11:00:00,69.08,69.33,68.94,69.33,201800.0,57.0281,57.2345,56.9126,57.2345,201800.0
2013-07-31 11:30:00,69.34,69.66,69.3,69.58,144000.0,57.2428,57.5069,57.2098,57.4409,144000.0
2013-07-31 12:00:00,69.57,69.9,69.56,69.89,236700.0,57.4326,57.7051,57.4244,57.6968,236700.0
2013-07-31 12:30:00,69.88,69.99,69.39,69.51,251600.0,57.6886,57.7794,57.2841,57.3831,251600.0
2013-07-31 13:00:00,69.51,69.54,69.13,69.34,87100.0,57.3831,57.4079,57.0694,57.2428,87100.0
2013-07-31 13:30:00,69.3,69.71,69.3,69.66,169100.0,57.2098,57.5482,57.2098,57.5069,169100.0
2013-07-31 14:00:00,69.67,69.97,69.61,69.95,392500.0,57.5152,57.7629,57.4657,57.7464,392500.0
2013-07-31 14:30:00,69.95,70.56,69.94,70.56,477000.0,57.7464,58.2499,57.7381,58.2499,477000.0
2013-07-31 15:00:00,70.53,70.64,69.8,69.87,371100.0,58.2252,58.316,57.6225,57.6803,371100.0
2013-07-31 15:30:00,69.87,69.91,69.12,69.29,192500.0,57.6803,57.7133,57.0612,57.2015,192500.0
2013-08-01 09:30:00,69.69,70.19,69.45,69.8,78100.0,57.5317,57.9445,57.3336,57.6225,78100.0
2013-08-01 10:00:00,69.8,69.98,69.73,69.96,91000.0,57.6225,57.7711,57.5647,57.7546,91000.0
2013-08-01 10:30:00,69.96,70.5,69.9,70.06,435500.0,57.7546,58.2004,57.7051,57.8372,435500.0
2013-08-01 11:00:00,70.08,70.19,69.96,70.01,150500.0,57.8537,57.9445,57.7546,57.7959,150500.0
2013-08-01 11:30:00,70.01,70.03,69.34,69.4,75600.0,57.7959,57.8124,57.2428,57.2923,75600.0
2013-08-01 12:00:00,69.38,69.55,69.3,69.38,53100.0,57.2758,57.4161,57.2098,57.2758,53100.0
2013-08-01 12:30:00,69.38,69.7,69.37,69.7,34400.0,57.2758,57.54,57.2675,57.54,34400.0
2013-08-01 13:00:00,69.67,69.78,69.36,69.4,72200.0,57.5152,57.606,57.2593,57.2923,72200.0
2013-08-01 13:30:00,69.42,69.51,69.29,69.4,41500.0,57.3088,57.3831,57.2015,57.2923,41500.0
2013-08-01 14:00:00,69.4,69.49,69.15,69.25,92200.0,57.2923,57.3666,57.0859,57.1685,92200.0
2013-08-01 14:30:00,69.26,69.47,69.21,69.41,34900.0,57.1767,57.3501,57.1355,57.3006,34900.0
2013-08-01 15:00:00,69.41,69.48,69.32,69.44,42200.0,57.3006,57.3584,57.2263,57.3253,42200.0
2013-08-01 15:30:00,69.44,69.53,69.29,69.35,118400.0,57.3253,57.3996,57.2015,57.251,118400.0
2013-08-02 09:30:00,69.18,69.68,68.9,69.63,48900.0,57.1107,57.5235,56.8795,57.4822,48900.0
2013-08-02 10:00:00,69.7,69.87,69.64,69.77,54200.0,57.54,57.6803,57.4904,57.5978,54200.0
2013-08-02 10:30:00,69.78,69.84,69.49,69.49,24100.0,57.606,57.6555,57.3666,57.3666,24100.0
2013-08-02 11:00:00,69.5,69.58,69.36,69.5,36800.0,57.3749,57.4409,57.2593,57.3749,36800.0
2013-08-02 11:30:00,69.53,69.56,69.33,69.48,38100.0,57.3996,57.4244,57.2345,57.3584,38100.0
2013-08-02 12:00:00,69.46,69.49,69.26,69.31,26000.0,57.3418,57.3666,57.1767,57.218,26000.0
2013-08-02 12:30:00,69.31,69.36,69.15,69.2,36200.0,57.218,57.2593,57.0859,57.1272,36200.0
2013-08-02 13:00:00,69.18,69.69,69.05,69.64,212700.0,57.1107,57.5317,57.0034,57.4904,212700.0
2013-08-02 13:30:00,69.64,70.08,69.59,69.99,323500.0,57.4904,57.8537,57.4492,57.7794,323500.0
2013-08-02 14:00:00,69.97,70.05,69.9,70.0,76100.0,57.7629,57.8289,57.7051,57.7876,76100.0
2013-08-02 14:30:00,69.99,70.11,69.89,70.02,64400.0,57.7794,57.8784,57.6968,57.8041,64400.0
2013-08-02 15:00:00,70.03,70.25,70.0,70.08,88900.0,57.8124,57.994,57.7876,57.8537,88900.0
2013-08-02 15:30:00,70.07,70.15,69.99,70.12,139100.0,57.8454,57.9115,57.7794,57.8867,139100.0
2013-08-05 09:30:00,70.28,70.58,70.01,70.44,86300.0,58.0188,58.2664,57.7959,58.1509,86300.0
2013-08-05 10:00:00,70.45,70.9,70.3,70.9,275900.0,58.1591,58.5306,58.0353,58.5306,275900.0
2013-08-05 10:30:00,70.92,71.52,70.88,71.48,236300.0,58.5471,59.0424,58.5141,59.0094,236300.0
2013-08-05 11:00:00,71.48,71.63,70.93,71.03,210400.0,59.0094,59.1333,58.5554,58.6379,210400.0
2013-08-05 11:30:00,71.03,71.3,70.79,71.3,119900.0,58.6379,58.8608,58.4398,58.8608,119900.0
2013-08-05 12:00:00,71.27,71.7,71.27,71.52,232700.0,58.8361,59.191,58.8361,59.0424,232700.0
2013-08-05 12:30:00,71.52,71.65,71.44,71.5,216100.0,59.0424,59.1498,58.9764,59.0259,216100.0
2013-08-05 13:00:00,71.5,71.52,71.03,71.19,133600.0,59.0259,59.0424,58.6379,58.77,133600.0
2013-08-05 13:30:00,71.19,71.19,70.94,71.11,36800.0,58.77,58.77,58.5636,58.704,36800.0
2013-08-05 14:00:00,71.11,71.12,70.89,70.97,37800.0,58.704,58.7122,58.5224,58.5884,37800.0
2013-08-05 14:30:00,70.99,71.01,70.7,70.72,38100.0,58.6049,58.6214,58.3655,58.382,38100.0
2013-08-05 15:00:00,70.73,70.73,70.54,70.65,58400.0,58.3903,58.3903,58.2334,58.3242,58400.0
2013-08-05 15:30:00,70.64,70.65,70.39,70.53,113100.0,58.316,58.3242,58.1096,58.2252,113100.0
2013-08-06 09:30:00,70.53,70.79,69.44,69.64,131300.0,58.2252,58.4398,57.3253,57.4904,131300.0
2013-08-06 10:00:00,69.65,70.65,69.56,69.82,338700.0,57.4987,58.3242,57.4244,57.639,338700.0
2013-08-06 10:30:00,69.83,70.12,69.58,69.62,164400.0,57.6473,57.8867,57.4409,57.4739,164400.0
2013-08-06 11:00:00,69.65,69.68,69.13,69.49,117100.0,57.4987,57.5235,57.0694,57.3666,117100.0
2013-08-06 11:30:00,69.45,70.0,69.43,69.73,313500.0,57.3336,57.7876,57.3171,57.5647,313500.0
2013-08-06 12:00:00,69.75,69.82,69.41,69.56,112300.0,57.5812,57.639,57.3006,57.4244,112300.0
2013-08-06 12:30:00,69.57,69.58,69.44,69.49,90300.0,57.4326,57.4409,57.3253,57.3666,90300.0
2013-08-06 13:00:00,69.49,69.63,69.46,69.48,50900.0,57.3666,57.4822,57.3418,57.3584,50900.0
2013-08-06 13:30:00,69.47,69.48,69.28,69.41,200200.0,57.3501,57.3584,57.1932,57.3006,200200.0
2013-08-06 14:00:00,69.41,69.58,69.41,69.55,61600.0,57.3006,57.4409,57.3006,57.4161,61600.0
2013-08-06 14:30:00,69.54,69.54,69.34,69.45,94800.0,57.4079,57.4079,57.2428,57.3336,94800.0
2013-08-06 15:00:00,69.45,69.49,69.38,69.38,91300.0,57.3336,57.3666,57.2758,57.2758,91300.0
2013-08-06 15:30:00,69.38,69.5,69.35,69.41,166800.0,57.2758,57.3749,57.251,57.3006,166800.0
2013-08-07 09:30:00,69.33,69.33,68.61,68.62,94600.0,57.2345,57.2345,56.6401,56.6484,94600.0
2013-08-07 10:00:00,68.62,69.15,68.6,68.94,136400.0,56.6484,57.0859,56.6319,56.9126,136400.0
2013-08-07 10:30:00,68.94,69.23,68.88,69.15,88200.0,56.9126,57.152,56.863,57.0859,88200.0
2013-08-07 11:00:00,69.13,69.3,69.09,69.22,73500.0,57.0694,57.2098,57.0364,57.1437,73500.0
2013-08-07 11:30:00,69.22,69.38,69.11,69.25,64900.0,57.1437,57.2758,57.0529,57.1685,64900.0
2013-08-07 12:00:00,69.26,69.35,69.05,69.16,29100.0,57.1767,57.251,57.0034,57.0942,29100.0
2013-08-07 12:30:00,69.15,69.56,69.11,69.42,59100.0,57.0859,57.4244,57.0529,57.3088,59100.0
2013-08-07 13:00:00,69.45,69.52,69.39,69.46,92500.0,57.3336,57.3914,57.2841,57.3418,92500.0
2013-08-07 13:30:00,69.46,69.46,68.97,68.97,66300.0,57.3418,57.3418,56.9373,56.9373,66300.0
2013-08-07 14:00:00,68.97,69.4,68.96,69.33,70800.0,56.9373,57.2923,56.9291,57.2345,70800.0
2013-08-07 14:30:00,69.31,69.44,69.25,69.39,115800.0,57.218,57.3253,57.1685,57.2841,115800.0
2013-08-07 15:00:00,69.38,69.5,69.35,69.46,50400.0,57.2758,57.3749,57.251,57.3418,50400.0
2013-08-07 15:30:00,69.47,69.47,69.25,69.36,98800.0,57.3501,57.3501,57.1685,57.2593,98800.0
2013-08-08 09:30:00,69.83,70.89,69.75,70.82,172700.0,57.6473,58.5224,57.5812,58.4646,172700.0
2013-08-08 10:00:00,70.83,70.89,70.6,70.74,70000.0,58.4728,58.5224,58.283,58.3985,70000.0
2013-08-08 10:30:00,70.75,70.85,70.56,70.73,47200.0,58.4068,58.4893,58.2499,58.3903,47200.0
2013-08-08 11:00:00,70.73,70.93,70.61,70.67,85900.0,58.3903,58.5554,58.2912,58.3407,85900.0
2013-08-08 11:30:00,70.72,70.81,70.71,70.8,63300.0,58.382,58.4563,58.3738,58.4481,63300.0
2013-08-08 12:00:00,70.8,70.92,70.72,70.73,64200.0,58.4481,58.5471,58.382,58.3903,64200.0
2013-08-08 12:30:00,70.74,70.82,70.68,70.71,41700.0,58.3985,58.4646,58.349,58.3738,41700.0
2013-08-08 13:00:00,70.71,70.81,70.5,70.74,97200.0,58.3738,58.4563,58.2004,58.3985,97200.0
2013-08-08 13:30:00,70.76,70.82,70.67,70.75,93300.0,58.415,58.4646,58.3407,58.4068,93300.0
2013-08-08 14:00:00,70.78,71.1,70.65,71.07,211600.0,58.4315,58.6957,58.3242,58.671,211600.0
2013-08-08 14:30:00,71.08,71.16,70.96,71.14,42900.0,58.6792,58.7453,58.5801,58.7287,42900.0
2013-08-08 15:00:00,71.13,71.33,71.13,71.28,106500.0,58.7205,58.8856,58.7205,58.8443,106500.0
2013-08-08 15:30:00,71.29,71.38,70.93,71.01,150300.0,58.8526,58.9269,58.5554,58.6214,150300.0
2013-08-09 09:30:00,70.97,71.63,70.97,71.32,56600.0,58.5884,59.1333,58.5884,58.8773,56600.0
2013-08-09 10:00:00,71.31,71.52,71.12,71.37,72900.0,58.8691,59.0424,58.7122,58.9186,72900.0
2013-08-09 10:30:00,71.37,71.45,71.16,71.2,66500.0,58.9186,58.9847,58.7453,58.7783,66500.0
2013-08-09 11:00:00,71.21,71.27,70.9,71.0,63300.0,58.7865,58.8361,58.5306,58.6132,63300.0
2013-08-09 11:30:00,71.03,71.22,70.99,71.21,26500.0,58.6379,58.7948,58.6049,58.7865,26500.0
2013-08-09 12:00:00,71.2,71.38,71.19,71.33,13100.0,58.7783,58.9269,58.77,58.8856,13100.0
2013-08-09 12:30:00,71.34,71.54,71.23,71.23,19500.0,58.8939,59.059,58.803,58.803,19500.0
2013-08-09 13:00:00,71.23,71.6,71.2,71.56,31700.0,58.803,59.1085,58.7783,59.0755,31700.0
2013-08-09 13:30:00,71.54,71.7,71.54,71.59,50700.0,59.059,59.191,59.059,59.1002,50700.0
2013-08-09 14:00:00,71.56,71.74,71.49,71.65,40300.0,59.0755,59.2241,59.0177,59.1498,40300.0
2013-08-09 14:30:00,71.63,71.66,71.53,71.6,29500.0,59.1333,59.158,59.0507,59.1085,29500.0
2013-08-09 15:00:00,71.62,71.68,71.3,71.34,68600.0,59.125,59.1745,58.8608,58.8939,68600.0
2013-08-09 15:30:00,71.35,71.43,71.29,71.33,106900.0,58.9021,58.9681,58.8526,58.8856,106900.0
2013-08-12 09:30:00,71.21,72.21,71.03,72.17,83100.0,58.7865,59.6121,58.6379,59.579,83100.0
2013-08-12 10:00:00,72.17,72.42,72.13,72.15,94800.0,59.579,59.7854,59.546,59.5625,94800.0
2013-08-12 10:30:00,72.15,72.23,72.1,72.15,72400.0,59.5625,59.6286,59.5213,59.5625,72400.0
2013-08-12 11:00:00,72.13,72.2,72.06,72.09,56600.0,59.546,59.6038,59.4882,59.513,56600.0
2013-08-12 11:30:00,72.08,72.53,72.08,72.5,91400.0,59.5047,59.8762,59.5047,59.8515,91400.0
2013-08-12 12:00:00,72.49,72.75,72.41,72.69,166800.0,59.8432,60.0579,59.7772,60.0083,166800.0
2013-08-12 12:30:00,72.68,72.8,72.51,72.8,142200.0,60.0001,60.0991,59.8597,60.0991,142200.0
2013-08-12 13:00:00,72.8,73.07,72.7,73.06,87700.0,60.0991,60.322,60.0166,60.3138,87700.0
2013-08-12 13:30:00,73.05,73.25,72.73,72.89,100400.0,60.3055,60.4706,60.0413,60.1734,100400.0
2013-08-12 14:00:00,72.9,72.92,72.62,72.78,97100.0,60.1817,60.1982,59.9505,60.0826,97100.0
2013-08-12 14:30:00,72.78,73.12,72.73,72.97,99700.0,60.0826,60.3633,60.0413,60.2395,99700.0
2013-08-12 15:00:00,72.94,73.11,72.87,73.06,134700.0,60.2147,60.3551,60.1569,60.3138,134700.0
2013-08-12 15:30:00,73.07,73.13,72.95,73.01,197300.0,60.322,60.3716,60.223,60.2725,197300.0
2013-08-13 09:30:00,73.17,73.32,72.79,72.82,93700.0,60.4046,60.5284,60.0909,60.1156,93700.0
2013-08-13 10:00:00,72.81,72.81,72.38,72.53,72200.0,60.1074,60.1074,59.7524,59.8762,72200.0
2013-08-13 10:30:00,72.51,72.59,72.42,72.51,66700.0,59.8597,59.9258,59.7854,59.8597,66700.0
2013-08-13 11:00:00,72.51,72.62,72.4,72.5,132600.0,59.8597,59.9505,59.7689,59.8515,132600.0
2013-08-13 11:30:00,72.5,72.6,72.43,72.6,82000.0,59.8515,59.934,59.7937,59.934,82000.0
2013-08-13 12:00:00,72.6,72.79,72.56,72.68,103300.0,59.934,60.0909,59.901,60.0001,103300.0
2013-08-13 12:30:00,72.69,72.77,72.44,72.45,57200.0,60.0083,60.0744,59.8019,59.8102,57200.0
2013-08-13 13:00:00,72.46,72.56,72.34,72.56,86600.0,59.8185,59.901,59.7194,59.901,86600.0
2013-08-13 13:30:00,72.56,72.63,72.5,72.55,55200.0,59.901,59.9588,59.8515,59.8928,55200.0
2013-08-13 14:00:00,72.55,72.7,72.54,72.66,59300.0,59.8928,60.0166,59.8845,59.9836,59300.0
2013-08-13 14:30:00,72.65,72.66,72.5,72.59,68600.0,59.9753,59.9836,59.8515,59.9258,68600.0
2013-08-13 15:00:00,72.6,72.68,72.58,72.59,72900.0,59.934,60.0001,59.9175,59.9258,72900.0
2013-08-13 15:30:00,72.59,72.64,72.53,72.58,154400.0,59.9258,59.967,59.8762,59.9175,154400.0
2013-08-14 09:30:00,72.59,72.83,72.46,72.81,156200.0,59.9258,60.1239,59.8185,60.1074,156200.0
2013-08-14 10:00:00,72.81,72.9,72.62,72.76,49800.0,60.1074,60.1817,59.9505,60.0661,49800.0
2013-08-14 10:30:00,72.76,72.79,72.34,72.52,72600.0,60.0661,60.0909,59.7194,59.868,72600.0
2013-08-14 11:00:00,72.51,72.79,72.44,72.74,70600.0,59.8597,60.0909,59.8019,60.0496,70600.0
2013-08-14 11:30:00,72.76,72.86,72.74,72.81,39500.0,60.0661,60.1487,60.0496,60.1074,39500.0
2013-08-14 12:00:00,72.81,72.82,72.68,72.76,23200.0,60.1074,60.1156,60.0001,60.0661,23200.0
2013-08-14 12:30:00,72.76,72.81,72.72,72.77,21200.0,60.0661,60.1074,60.0331,60.0744,21200.0
2013-08-14 13:00:00,72.78,72.9,72.71,72.84,35900.0,60.0826,60.1817,60.0248,60.1322,35900.0
2013-08-14 13:30:00,72.84,72.84,72.6,72.64,24700.0,60.1322,60.1322,59.934,59.967,24700.0
2013-08-14 14:00:00,72.65,72.71,72.47,72.55,28300.0,59.9753,60.0248,59.8267,59.8928,28300.0
2013-08-14 14:30:00,72.56,72.58,72.42,72.49,34500.0,59.901,59.9175,59.7854,59.8432,34500.0
2013-08-14 15:00:00,72.48,72.5,72.36,72.38,54800.0,59.835,59.8515,59.7359,59.7524,54800.0
2013-08-14 15:30:00,72.38,72.4,72.24,72.26,172800.0,59.7524,59.7689,59.6368,59.6533,172800.0
2013-08-15 09:30:00,71.5,71.62,71.02,71.2,55600.0,59.0259,59.125,58.6297,58.7783,55600.0
2013-08-15 10:00:00,71.18,71.25,70.77,71.22,71000.0,58.7618,58.8196,58.4233,58.7948,71000.0
2013-08-15 10:30:00,71.22,71.25,70.94,71.05,54300.0,58.7948,58.8196,58.5636,58.6544,54300.0
2013-08-15 11:00:00,71.05,71.08,70.92,71.01,42200.0,58.6544,58.6792,58.5471,58.6214,42200.0
2013-08-15 11:30:00,71.0,71.06,70.92,70.93,31600.0,58.6132,58.6627,58.5471,58.5554,31600.0
2013-08-15 12:00:00,70.93,71.05,70.89,70.96,27000.0,58.5554,58.6544,58.5224,58.5801,27000.0
2013-08-15 12:30:00,70.95,71.0,70.83,70.85,25700.0,58.5719,58.6132,58.4728,58.4893,25700.0
2013-08-15 13:00:00,70.85,70.9,70.44,70.45,87300.0,58.4893,58.5306,58.1509,58.1591,87300.0
2013-08-15 13:30:00,70.46,70.87,70.43,70.78,46900.0,58.1674,58.5058,58.1426,58.4315,46900.0
2013-08-15 14:00:00,70.78,70.92,70.59,70.9,64200.0,58.4315,58.5471,58.2747,58.5306,64200.0
2013-08-15 14:30:00,70.92,71.03,70.9,70.95,32100.0,58.5471,58.6379,58.5306,58.5719,32100.0
2013-08-15 15:00:00,70.97,70.98,70.73,70.84,74100.0,58.5884,58.5967,58.3903,58.4811,74100.0
2013-08-15 15:30:00,70.83,70.99,70.71,70.81,131700.0,58.4728,58.6049,58.3738,58.4563,131700.0
2013-08-16 09:30:00,70.87,71.57,70.67,71.36,41100.0,58.5058,59.0837,58.3407,58.9104,41100.0
2013-08-16 10:00:00,71.32,71.47,70.89,71.03,34300.0,58.8773,59.0012,58.5224,58.6379,34300.0
2013-08-16 10:30:00,71.03,71.28,70.99,71.22,74400.0,58.6379,58.8443,58.6049,58.7948,74400.0
2013-08-16 11:00:00,71.22,71.46,71.17,71.41,59700.0,58.7948,58.9929,58.7535,58.9516,59700.0
2013-08-16 11:30:00,71.42,71.66,71.4,71.58,53200.0,58.9599,59.158,58.9434,59.092,53200.0
2013-08-16 12:00:00,71.55,71.73,71.52,71.6,24000.0,59.0672,59.2158,59.0424,59.1085,24000.0
2013-08-16 12:30:00,71.57,71.67,71.39,71.4,20800.0,59.0837,59.1663,58.9351,58.9434,20800.0
2013-08-16 13:00:00,71.42,71.43,71.23,71.28,18700.0,58.9599,58.9681,58.803,58.8443,18700.0
2013-08-16 13:30:00,71.25,71.26,70.98,71.11,33000.0,58.8196,58.8278,58.5967,58.704,33000.0
2013-08-16 14:00:00,71.11,71.13,70.87,70.9,20300.0,58.704,58.7205,58.5058,58.5306,20300.0
2013-08-16 14:30:00,70.89,71.12,70.8,71.06,15600.0,58.5224,58.7122,58.4481,58.6627,15600.0
2013-08-16 15:00:00,71.05,71.07,70.98,71.04,33000.0,58.6544,58.671,58.5967,58.6462,33000.0
2013-08-16 15:30:00,71.03,71.1,70.9,70.91,60200.0,58.6379,58.6957,58.5306,58.5389,60200.0
2013-08-19 09:30:00,70.99,71.19,70.64,70.8,42600.0,58.6049,58.77,58.316,58.4481,42600.0
2013-08-19 10:00:00,70.85,70.9,70.63,70.69,38800.0,58.4893,58.5306,58.3077,58.3573,38800.0
2013-08-19 10:30:00,70.7,70.75,70.33,70.4,72800.0,58.3655,58.4068,58.0601,58.1178,72800.0
2013-08-19 11:00:00,70.4,70.59,70.36,70.58,36000.0,58.1178,58.2747,58.0848,58.2664,36000.0
2013-08-19 11:30:00,70.55,70.74,70.5,70.68,31800.0,58.2417,58.3985,58.2004,58.349,31800.0
2013-08-19 12:00:00,70.63,70.66,70.46,70.54,18000.0,58.3077,58.3325,58.1674,58.2334,18000.0
2013-08-19 12:30:00,70.55,70.62,70.47,70.59,14900.0,58.2417,58.2995,58.1756,58.2747,14900.0
2013-08-19 13:00:00,70.6,70.61,70.46,70.48,66500.0,58.283,58.2912,58.1674,58.1839,66500.0
2013-08-19 13:30:00,70.49,70.56,70.46,70.46,30700.0,58.1921,58.2499,58.1674,58.1674,30700.0
2013-08-19 14:00:00,70.5,70.54,70.38,70.45,39900.0,58.2004,58.2334,58.1013,58.1591,39900.0
2013-08-19 14:30:00,70.45,70.49,70.31,70.39,36400.0,58.1591,58.1921,58.0435,58.1096,36400.0
2013-08-19 15:00:00,70.39,70.55,70.3,70.51,76200.0,58.1096,58.2417,58.0353,58.2087,76200.0
2013-08-19 15:30:00,70.5,70.66,70.5,70.54,140000.0,58.2004,58.3325,58.2004,58.2334,140000.0
2013-08-20 09:30:00,70.56,71.0,70.12,70.24,31100.0,58.2499,58.6132,57.8867,57.9858,31100.0
2013-08-20 10:00:00,70.34,70.67,70.33,70.52,35200.0,58.0683,58.3407,58.0601,58.2169,35200.0
2013-08-20 10:30:00,70.48,70.8,70.46,70.64,48600.0,58.1839,58.4481,58.1674,58.316,48600.0
2013-08-20 11:00:00,70.65,70.77,70.49,70.71,33600.0,58.3242,58.4233,58.1921,58.3738,33600.0
2013-08-20 11:30:00,70.72,70.97,70.66,70.97,38800.0,58.382,58.5884,58.3325,58.5884,38800.0
2013-08-20 12:00:00,70.98,71.15,70.97,71.13,13900.0,58.5967,58.737,58.5884,58.7205,13900.0
2013-08-20 12:30:00,71.14,71.16,70.79,70.9,25100.0,58.7287,58.7453,58.4398,58.5306,25100.0
2013-08-20 13:00:00,70.89,71.0,70.79,70.89,21500.0,58.5224,58.6132,58.4398,58.5224,21500.0
2013-08-20 13:30:00,70.88,70.88,70.61,70.66,26800.0,58.5141,58.5141,58.2912,58.3325,26800.0
2013-08-20 14:00:00,70.63,70.76,70.63,70.75,37700.0,58.3077,58.415,58.3077,58.4068,37700.0
2013-08-20 14:30:00,70.75,70.93,70.67,70.83,27100.0,58.4068,58.5554,58.3407,58.4728,27100.0
2013-08-20 15:00:00,70.83,70.99,70.82,70.98,27100.0,58.4728,58.6049,58.4646,58.5967,27100.0
2013-08-20 15:30:00,70.95,70.99,70.74,70.75,71000.0,58.5719,58.6049,58.3985,58.4068,71000.0
2013-08-21 09:30:00,70.69,70.87,70.54,70.61,129800.0,58.3573,58.5058,58.2334,58.2912,129800.0
2013-08-21 10:00:00,70.64,70.7,70.33,70.56,41300.0,58.316,58.3655,58.0601,58.2499,41300.0
2013-08-21 10:30:00,70.55,70.7,70.39,70.52,28200.0,58.2417,58.3655,58.1096,58.2169,28200.0
2013-08-21 11:00:00,70.52,70.57,70.18,70.18,31000.0,58.2169,58.2582,57.9362,57.9362,31000.0
2013-08-21 11:30:00,70.19,70.25,69.75,70.04,62100.0,57.9445,57.994,57.5812,57.8207,62100.0
2013-08-21 12:00:00,70.04,70.12,70.01,70.11,29200.0,57.8207,57.8867,57.7959,57.8784,29200.0
2013-08-21 12:30:00,70.11,70.15,70.06,70.09,21100.0,57.8784,57.9115,57.8372,57.8619,21100.0
2013-08-21 13:00:00,70.08,70.22,70.01,70.03,34400.0,57.8537,57.9692,57.7959,57.8124,34400.0
2013-08-21 13:30:00,70.02,70.12,70.01,70.08,31000.0,57.8041,57.8867,57.7959,57.8537,31000.0
2013-08-21 14:00:00,70.09,70.26,69.94,70.2,83600.0,57.8619,58.0023,57.7381,57.9527,83600.0
2013-08-21 14:30:00,70.22,70.71,70.21,70.61,50300.0,57.9692,58.3738,57.961,58.2912,50300.0
2013-08-21 15:00:00,70.59,70.67,70.39,70.43,44200.0,58.2747,58.3407,58.1096,58.1426,44200.0
2013-08-21 15:30:00,70.42,70.56,70.12,70.17,99100.0,58.1344,58.2499,57.8867,57.928,99100.0
2013-08-22 09:30:00,70.61,71.56,70.31,71.49,106000.0,58.2912,59.0755,58.0435,59.0177,106000.0
2013-08-22 10:00:00,71.48,71.57,71.1,71.51,75700.0,59.0094,59.0837,58.6957,59.0342,75700.0
2013-08-22 10:30:00,71.51,71.87,71.44,71.67,59900.0,59.0342,59.3314,58.9764,59.1663,59900.0
2013-08-22 11:00:00,71.7,71.7,71.41,71.46,38300.0,59.191,59.191,58.9516,58.9929,38300.0
2013-08-22 11:30:00,71.46,71.6,71.44,71.44,29100.0,58.9929,59.1085,58.9764,58.9764,29100.0
2013-08-22 12:00:00,71.47,71.54,71.41,71.53,22100.0,59.0012,59.059,58.9516,59.0507,22100.0
2013-08-22 12:30:00,71.53,71.54,71.35,71.35,16600.0,59.0507,59.059,58.9021,58.9021,16600.0
2013-08-22 13:00:00,71.35,71.54,71.26,71.53,15300.0,58.9021,59.059,58.8278,59.0507,15300.0
2013-08-22 13:30:00,71.54,71.54,71.46,71.48,9900.0,59.059,59.059,58.9929,59.0094,9900.0
2013-08-22 14:00:00,71.51,71.54,71.27,71.29,15200.0,59.0342,59.059,58.8361,58.8526,15200.0
2013-08-22 14:30:00,71.29,71.48,71.11,71.41,18000.0,58.8526,59.0094,58.704,58.9516,18000.0
2013-08-22 15:00:00,71.41,71.52,71.14,71.49,21400.0,58.9516,59.0424,58.7287,59.0177,21400.0
2013-08-22 15:30:00,71.5,71.52,71.25,71.34,143900.0,59.0259,59.0424,58.8196,58.8939,143900.0
2013-08-23 09:30:00,71.56,71.72,71.33,71.4,37800.0,59.0755,59.2076,58.8856,58.9434,37800.0
2013-08-23 10:00:00,71.41,71.49,71.12,71.26,84300.0,58.9516,59.0177,58.7122,58.8278,84300.0
2013-08-23 10:30:00,71.26,71.49,71.2,71.48,33100.0,58.8278,59.0177,58.7783,59.0094,33100.0
2013-08-23 11:00:00,71.42,71.45,71.19,71.36,24200.0,58.9599,58.9847,58.77,58.9104,24200.0
2013-08-23 11:30:00,71.34,71.55,71.27,71.32,28200.0,58.8939,59.0672,58.8361,58.8773,28200.0
2013-08-23 12:00:00,71.35,71.47,71.3,71.36,26900.0,58.9021,59.0012,58.8608,58.9104,26900.0
2013-08-23 12:30:00,71.34,71.4,71.29,71.36,26100.0,58.8939,58.9434,58.8526,58.9104,26100.0
2013-08-23 13:00:00,71.36,71.36,71.26,71.27,58100.0,58.9104,58.9104,58.8278,58.8361,58100.0
2013-08-23 13:30:00,71.3,71.32,71.14,71.17,56200.0,58.8608,58.8773,58.7287,58.7535,56200.0
2013-08-23 14:00:00,71.19,71.37,71.19,71.33,28300.0,58.77,58.9186,58.77,58.8856,28300.0
2013-08-23 14:30:00,71.34,71.39,71.2,71.38,57100.0,58.8939,58.9351,58.7783,58.9269,57100.0
2013-08-23 15:00:00,71.36,71.68,71.32,71.68,106600.0,58.9104,59.1745,58.8773,59.1745,106600.0
2013-08-23 15:30:00,71.65,72.0,71.63,71.85,249300.0,59.1498,59.4387,59.1333,59.3149,249300.0
2013-08-26 09:30:00,71.78,72.53,71.59,72.25,73600.0,59.2571,59.8762,59.1002,59.6451,73600.0
2013-08-26 10:00:00,72.23,72.36,72.19,72.24,62600.0,59.6286,59.7359,59.5956,59.6368,62600.0
2013-08-26 10:30:00,72.25,72.25,71.93,72.02,54100.0,59.6451,59.6451,59.3809,59.4552,54100.0
2013-08-26 11:00:00,72.02,72.04,71.83,71.91,58100.0,59.4552,59.4717,59.2984,59.3644,58100.0
2013-08-26 11:30:00,71.94,72.02,71.87,71.99,56400.0,59.3892,59.4552,59.3314,59.4304,56400.0
2013-08-26 12:00:00,71.98,72.06,71.83,71.92,27000.0,59.4222,59.4882,59.2984,59.3727,27000.0
2013-08-26 12:30:00,71.9,72.08,71.84,71.87,46800.0,59.3562,59.5047,59.3066,59.3314,46800.0
2013-08-26 13:00:00,71.9,72.1,71.87,72.03,42700.0,59.3562,59.5213,59.3314,59.4635,42700.0
2013-08-26 13:30:00,72.02,72.09,71.95,72.08,23100.0,59.4552,59.513,59.3974,59.5047,23100.0
2013-08-26 14:00:00,72.06,72.14,71.95,72.0,30400.0,59.4882,59.5543,59.3974,59.4387,30400.0
2013-08-26 14:30:00,72.0,72.0,71.76,71.82,65500.0,59.4387,59.4387,59.2406,59.2901,65500.0
2013-08-26 15:00:00,71.86,71.91,71.34,71.49,45900.0,59.3231,59.3644,58.8939,59.0177,45900.0
2013-08-26 15:30:00,71.5,71.7,71.39,71.41,74200.0,59.0259,59.191,58.9351,58.9516,74200.0
2013-08-27 09:30:00,70.66,71.01,70.43,70.6,47500.0,58.3325,58.6214,58.1426,58.283,47500.0
2013-08-27 10:00:00,70.59,70.77,70.27,70.28,27600.0,58.2747,58.4233,58.0105,58.0188,27600.0
2013-08-27 10:30:00,70.28,70.59,70.15,70.3,24500.0,58.0188,58.2747,57.9115,58.0353,24500.0
2013-08-27 11:00:00,70.3,70.59,70.19,70.5,55000.0,58.0353,58.2747,57.9445,58.2004,55000.0
2013-08-27 11:30:00,70.5,70.56,70.17,70.21,24500.0,58.2004,58.2499,57.928,57.961,24500.0
2013-08-27 12:00:00,70.2,70.25,69.86,69.94,39600.0,57.9527,57.994,57.6721,57.7381,39600.0
2013-08-27 12:30:00,69.91,69.96,69.8,69.89,28600.0,57.7133,57.7546,57.6225,57.6968,28600.0
2013-08-27 13:00:00,69.85,69.87,69.43,69.51,23500.0,57.6638,57.6803,57.3171,57.3831,23500.0
2013-08-27 13:30:00,69.48,69.94,69.48,69.92,120700.0,57.3584,57.7381,57.3584,57.7216,120700.0
2013-08-27 14:00:00,69.92,69.93,69.4,69.53,80500.0,57.7216,57.7298,57.2923,57.3996,80500.0
2013-08-27 14:30:00,69.53,69.57,69.1,69.53,40100.0,57.3996,57.4326,57.0446,57.3996,40100.0
2013-08-27 15:00:00,69.55,69.67,69.23,69.3,63300.0,57.4161,57.5152,57.152,57.2098,63300.0
2013-08-27 15:30:00,69.29,69.29,69.05,69.11,139200.0,57.2015,57.2015,57.0034,57.0529,139200.0
2013-08-28 09:30:00,68.99,69.61,68.75,69.17,58900.0,56.9538,57.4657,56.7557,57.1024,58900.0
2013-08-28 10:00:00,69.17,69.28,68.87,69.0,50200.0,57.1024,57.1932,56.8548,56.9621,50200.0
2013-08-28 10:30:00,69.03,69.14,68.9,69.11,72800.0,56.9869,57.0777,56.8795,57.0529,72800.0
2013-08-28 11:00:00,69.1,69.1,68.85,69.02,48800.0,57.0446,57.0446,56.8383,56.9786,48800.0
2013-08-28 11:30:00,69.02,69.17,68.95,69.11,61100.0,56.9786,57.1024,56.9208,57.0529,61100.0
2013-08-28 12:00:00,69.11,69.15,69.03,69.09,29700.0,57.0529,57.0859,56.9869,57.0364,29700.0
2013-08-28 12:30:00,69.08,69.12,68.95,69.09,44100.0,57.0281,57.0612,56.9208,57.0364,44100.0
2013-08-28 13:00:00,69.09,69.11,69.03,69.05,43500.0,57.0364,57.0529,56.9869,57.0034,43500.0
2013-08-28 13:30:00,69.07,69.1,69.0,69.1,49700.0,57.0199,57.0446,56.9621,57.0446,49700.0
2013-08-28 14:00:00,69.11,69.13,69.05,69.09,58200.0,57.0529,57.0694,57.0034,57.0364,58200.0
2013-08-28 14:30:00,69.09,69.15,68.79,69.06,60300.0,57.0364,57.0859,56.7887,57.0116,60300.0
2013-08-28 15:00:00,69.05,69.14,69.0,69.09,71800.0,57.0034,57.0777,56.9621,57.0364,71800.0
2013-08-28 15:30:00,69.09,69.14,68.9,68.96,160000.0,57.0364,57.0777,56.8795,56.9291,160000.0
2013-08-29 09:30:00,68.91,69.09,68.66,68.85,78800.0,56.8878,57.0364,56.6814,56.8383,78800.0
2013-08-29 10:00:00,68.87,69.27,68.83,69.13,54500.0,56.8548,57.185,56.8218,57.0694,54500.0
2013-08-29 10:30:00,69.19,69.25,69.05,69.06,83800.0,57.1189,57.1685,57.0034,57.0116,83800.0
2013-08-29 11:00:00,69.07,69.28,69.0,69.22,75800.0,57.0199,57.1932,56.9621,57.1437,75800.0
2013-08-29 11:30:00,69.21,69.41,69.12,69.39,70000.0,57.1355,57.3006,57.0612,57.2841,70000.0
2013-08-29 12:00:00,69.42,69.45,69.05,69.15,70700.0,57.3088,57.3336,57.0034,57.0859,70700.0
2013-08-29 12:30:00,69.17,69.2,69.07,69.16,26400.0,57.1024,57.1272,57.0199,57.0942,26400.0
2013-08-29 13:00:00,69.18,69.28,68.99,69.04,51700.0,57.1107,57.1932,56.9538,56.9951,51700.0
2013-08-29 13:30:00,69.04,69.07,68.96,69.05,46000.0,56.9951,57.0199,56.9291,57.0034,46000.0
2013-08-29 14:00:00,69.05,69.16,68.95,69.13,55200.0,57.0034,57.0942,56.9208,57.0694,55200.0
2013-08-29 14:30:00,69.11,69.19,69.08,69.09,43600.0,57.0529,57.1189,57.0281,57.0364,43600.0
2013-08-29 15:00:00,69.09,69.16,68.95,69.01,64600.0,57.0364,57.0942,56.9208,56.9703,64600.0
2013-08-29 15:30:00,69.0,69.12,68.84,69.0,109700.0,56.9621,57.0612,56.83,56.9621,109700.0
2013-08-30 09:30:00,69.12,69.18,68.79,68.98,26200.0,57.0612,57.1107,56.7887,56.9456,26200.0
2013-08-30 10:00:00,68.96,68.96,68.52,68.62,40800.0,56.9291,56.9291,56.5658,56.6484,40800.0
2013-08-30 10:30:00,68.62,68.8,68.56,68.74,52600.0,56.6484,56.797,56.5989,56.7475,52600.0
2013-08-30 11:00:00,68.72,68.83,68.65,68.67,28400.0,56.7309,56.8218,56.6732,56.6897,28400.0
2013-08-30 11:30:00,68.65,68.65,68.51,68.52,19400.0,56.6732,56.6732,56.5576,56.5658,19400.0
2013-08-30 12:00:00,68.53,68.67,68.52,68.59,19900.0,56.5741,56.6897,56.5658,56.6236,19900.0
2013-08-30 12:30:00,68.57,68.62,68.41,68.52,23000.0,56.6071,56.6484,56.475,56.5658,23000.0
2013-08-30 13:00:00,68.54,68.63,68.26,68.5,33600.0,56.5823,56.6566,56.3512,56.5493,33600.0
2013-08-30 13:30:00,68.53,68.61,68.37,68.37,36700.0,56.5741,56.6401,56.442,56.442,36700.0
2013-08-30 14:00:00,68.37,68.45,68.28,68.38,29000.0,56.442,56.508,56.3677,56.4503,29000.0
2013-08-30 14:30:00,68.37,68.58,68.37,68.51,29500.0,56.442,56.6154,56.442,56.5576,29500.0
2013-08-30 15:00:00,68.51,68.69,68.46,68.66,81000.0,56.5576,56.7062,56.5163,56.6814,81000.0
2013-08-30 15:30:00,68.65,68.79,68.49,68.74,220300.0,56.6732,56.7887,56.5411,56.7475,220300.0
2013-09-03 09:30:00,69.67,70.38,69.57,70.3,79100.0,57.5152,58.1013,57.4326,58.0353,79100.0
2013-09-03 10:00:00,70.2,70.37,69.71,69.98,42200.0,57.9527,58.0931,57.5482,57.7711,42200.0
2013-09-03 10:30:00,69.99,70.37,69.95,70.25,70100.0,57.7794,58.0931,57.7464,57.994,70100.0
2013-09-03 11:00:00,70.25,70.38,69.6,69.6,60200.0,57.994,58.1013,57.4574,57.4574,60200.0
2013-09-03 11:30:00,69.62,69.77,69.51,69.51,26600.0,57.4739,57.5978,57.3831,57.3831,26600.0
2013-09-03 12:00:00,69.51,69.68,69.32,69.32,29600.0,57.3831,57.5235,57.2263,57.2263,29600.0
2013-09-03 12:30:00,69.35,69.38,69.04,69.13,36700.0,57.251,57.2758,56.9951,57.0694,36700.0
2013-09-03 13:00:00,69.12,69.14,68.94,69.05,34600.0,57.0612,57.0777,56.9126,57.0034,34600.0
2013-09-03 13:30:00,69.08,69.1,68.81,68.87,39600.0,57.0281,57.0446,56.8052,56.8548,39600.0
2013-09-03 14:00:00,68.9,69.25,68.88,69.05,64800.0,56.8795,57.1685,56.863,57.0034,64800.0
2013-09-03 14:30:00,69.07,69.21,68.99,69.21,34900.0,57.0199,57.1355,56.9538,57.1355,34900.0
2013-09-03 15:00:00,69.23,70.99,69.2,69.4,104900.0,57.152,58.6049,57.1272,57.2923,104900.0
2013-09-03 15:30:00,69.39,69.49,69.25,69.38,155100.0,57.2841,57.3666,57.1685,57.2758,155100.0
2013-09-04 09:30:00,69.21,70.12,68.76,69.72,26900.0,57.2731,58.0261,56.9007,57.6951,26900.0
2013-09-04 10:00:00,69.76,70.06,69.66,69.91,83200.0,57.7282,57.9765,57.6455,57.8523,83200.0
2013-09-04 10:30:00,69.95,69.95,69.87,69.9,52400.0,57.8854,57.8854,57.8192,57.8441,52400.0
2013-09-04 11:00:00,69.92,70.17,69.89,70.16,36000.0,57.8606,58.0675,57.8358,58.0592,36000.0
2013-09-04 11:30:00,70.18,70.41,70.18,70.37,32100.0,58.0758,58.2661,58.0758,58.233,32100.0
2013-09-04 12:00:00,70.4,70.59,70.36,70.58,23100.0,58.2578,58.4151,58.2247,58.4068,23100.0
2013-09-04 12:30:00,70.59,70.59,70.45,70.5,30200.0,58.4151,58.4151,58.2992,58.3406,30200.0
2013-09-04 13:00:00,70.51,70.76,70.47,70.72,48500.0,58.3489,58.5557,58.3158,58.5226,48500.0
2013-09-04 13:30:00,70.73,70.83,70.6,70.63,31800.0,58.5309,58.6137,58.4233,58.4482,31800.0
2013-09-04 14:00:00,70.61,70.76,70.61,70.67,33300.0,58.4316,58.5557,58.4316,58.4813,33300.0
2013-09-04 14:30:00,70.67,70.82,70.63,70.69,34300.0,58.4813,58.6054,58.4482,58.4978,34300.0
2013-09-04 15:00:00,70.69,70.7,70.49,70.53,71100.0,58.4978,58.5061,58.3323,58.3654,71100.0
2013-09-04 15:30:00,70.55,70.63,70.4,70.62,128000.0,58.382,58.4482,58.2578,58.4399,128000.0
2013-09-05 09:30:00,70.84,71.19,70.64,71.01,52400.0,58.6219,58.9116,58.4564,58.7626,52400.0
2013-09-05 10:00:00,71.0,71.41,70.72,71.4,67500.0,58.7543,59.0936,58.5226,59.0854,67500.0
2013-09-05 10:30:00,71.44,71.47,71.18,71.44,53800.0,59.1185,59.1433,58.9033,59.1185,53800.0
2013-09-05 11:00:00,71.45,71.49,71.24,71.3,66800.0,59.1267,59.1598,58.953,59.0026,66800.0
2013-09-05 11:30:00,71.3,71.46,71.3,71.4,44800.0,59.0026,59.135,59.0026,59.0854,44800.0
2013-09-05 12:00:00,71.41,71.41,71.21,71.29,25000.0,59.0936,59.0936,58.9281,58.9943,25000.0
2013-09-05 12:30:00,71.28,71.41,71.27,71.3,31800.0,58.9861,59.0936,58.9778,59.0026,31800.0
2013-09-05 13:00:00,71.3,71.45,71.3,71.39,28000.0,59.0026,59.1267,59.0026,59.0771,28000.0
2013-09-05 13:30:00,71.38,71.45,71.31,71.4,56000.0,59.0688,59.1267,59.0109,59.0854,56000.0
2013-09-05 14:00:00,71.39,71.4,71.25,71.25,32100.0,59.0771,59.0854,58.9612,58.9612,32100.0
2013-09-05 14:30:00,71.26,71.4,71.25,71.35,40300.0,58.9695,59.0854,58.9612,59.044,40300.0
2013-09-05 15:00:00,71.36,71.38,71.29,71.3,73000.0,59.0523,59.0688,58.9943,59.0026,73000.0
2013-09-05 15:30:00,71.3,71.33,70.97,71.0,113800.0,59.0026,59.0274,58.7295,58.7543,113800.0
2013-09-06 09:30:00,71.26,71.5,70.27,70.53,65400.0,58.9695,59.1681,58.1503,58.3654,65400.0
2013-09-06 10:00:00,70.51,71.07,70.18,71.05,57300.0,58.3489,58.8123,58.0758,58.7957,57300.0
2013-09-06 10:30:00,71.07,71.35,70.99,71.34,36000.0,58.8123,59.044,58.7461,59.0357,36000.0
2013-09-06 11:00:00,71.37,71.48,71.18,71.43,19200.0,59.0605,59.1516,58.9033,59.1102,19200.0
2013-09-06 11:30:00,71.43,71.52,71.29,71.34,28800.0,59.1102,59.1847,58.9943,59.0357,28800.0
2013-09-06 12:00:00,71.35,71.51,71.32,71.42,20200.0,59.044,59.1764,59.0192,59.1019,20200.0
2013-09-06 12:30:00,71.41,71.51,71.36,71.38,26000.0,59.0936,59.1764,59.0523,59.0688,26000.0
2013-09-06 13:00:00,71.38,71.51,71.23,71.35,33300.0,59.0688,59.1764,58.9447,59.044,33300.0
2013-09-06 13:30:00,71.35,71.48,71.32,71.42,57400.0,59.044,59.1516,59.0192,59.1019,57400.0
2013-09-06 14:00:00,71.42,71.52,71.4,71.42,33600.0,59.1019,59.1847,59.0854,59.1019,33600.0
2013-09-06 14:30:00,71.42,71.49,71.37,71.43,43500.0,59.1019,59.1598,59.0605,59.1102,43500.0
2013-09-06 15:00:00,71.43,71.44,71.12,71.21,48600.0,59.1102,59.1185,58.8536,58.9281,48600.0
2013-09-06 15:30:00,71.21,71.24,70.87,70.92,84600.0,58.9281,58.953,58.6468,58.6881,84600.0
2013-09-09 09:30:00,71.2,71.49,70.94,71.41,42700.0,58.9198,59.1598,58.7047,59.0936,42700.0
2013-09-09 10:00:00,71.44,71.5,71.15,71.15,45500.0,59.1185,59.1681,58.8785,58.8785,45500.0
2013-09-09 10:30:00,71.09,71.38,71.09,71.1,25100.0,58.8288,59.0688,58.8288,58.8371,25100.0
2013-09-09 11:00:00,71.11,71.13,70.89,70.9,36000.0,58.8454,58.8619,58.6633,58.6716,36000.0
2013-09-09 11:30:00,70.89,71.19,70.85,71.03,35800.0,58.6633,58.9116,58.6302,58.7792,35800.0
2013-09-09 12:00:00,71.04,71.39,71.03,71.28,36100.0,58.7874,59.0771,58.7792,58.9861,36100.0
2013-09-09 12:30:00,71.29,71.31,71.09,71.16,35200.0,58.9943,59.0109,58.8288,58.8867,35200.0
2013-09-09 13:00:00,71.19,71.35,71.19,71.27,20400.0,58.9116,59.044,58.9116,58.9778,20400.0
2013-09-09 13:30:00,71.29,71.43,71.24,71.32,29700.0,58.9943,59.1102,58.953,59.0192,29700.0
2013-09-09 14:00:00,71.35,71.35,71.23,71.28,79200.0,59.044,59.044,58.9447,58.9861,79200.0
2013-09-09 14:30:00,71.29,71.3,71.08,71.09,71300.0,58.9943,59.0026,58.8205,58.8288,71300.0
2013-09-09 15:00:00,71.09,71.13,71.0,71.04,53800.0,58.8288,58.8619,58.7543,58.7874,53800.0
2013-09-09 15:30:00,71.04,71.11,70.92,71.03,135300.0,58.7874,58.8454,58.6881,58.7792,135300.0
2013-09-10 09:30:00,71.62,71.78,71.26,71.6,48000.0,59.2674,59.3998,58.9695,59.2509,48000.0
2013-09-10 10:00:00,71.6,71.72,71.44,71.56,51200.0,59.2509,59.3502,59.1185,59.2178,51200.0
2013-09-10 10:30:00,71.58,71.72,71.31,71.31,46500.0,59.2343,59.3502,59.0109,59.0109,46500.0
2013-09-10 11:00:00,71.3,71.4,71.08,71.29,71400.0,59.0026,59.0854,58.8205,58.9943,71400.0
2013-09-10 11:30:00,71.28,71.3,71.05,71.16,38000.0,58.9861,59.0026,58.7957,58.8867,38000.0
2013-09-10 12:00:00,71.18,71.32,71.17,71.23,45100.0,58.9033,59.0192,58.895,58.9447,45100.0
2013-09-10 12:30:00,71.22,71.32,71.22,71.31,22000.0,58.9364,59.0192,58.9364,59.0109,22000.0
2013-09-10 13:00:00,71.3,71.31,71.17,71.18,27100.0,59.0026,59.0109,58.895,58.9033,27100.0
2013-09-10 13:30:00,71.2,71.24,71.15,71.21,35700.0,58.9198,58.953,58.8785,58.9281,35700.0
2013-09-10 14:00:00,71.19,71.23,71.1,71.21,41000.0,58.9116,58.9447,58.8371,58.9281,41000.0
2013-09-10 14:30:00,71.21,71.25,71.15,71.21,71400.0,58.9281,58.9612,58.8785,58.9281,71400.0
2013-09-10 15:00:00,71.22,71.36,71.21,71.34,38900.0,58.9364,59.0523,58.9281,59.0357,38900.0
2013-09-10 15:30:00,71.33,71.45,71.17,71.4,102500.0,59.0274,59.1267,58.895,59.0854,102500.0
2013-09-11 09:30:00,71.54,71.82,71.01,71.14,48400.0,59.2012,59.4329,58.7626,58.8702,48400.0
2013-09-11 10:00:00,71.13,71.33,71.05,71.2,49500.0,58.8619,59.0274,58.7957,58.9198,49500.0
2013-09-11 10:30:00,71.17,71.32,71.16,71.2,31700.0,58.895,59.0192,58.8867,58.9198,31700.0
2013-09-11 11:00:00,71.2,71.39,71.2,71.37,46400.0,58.9198,59.0771,58.9198,59.0605,46400.0
2013-09-11 11:30:00,71.39,71.51,71.33,71.42,48100.0,59.0771,59.1764,59.0274,59.1019,48100.0
2013-09-11 12:00:00,71.41,71.45,71.33,71.44,18200.0,59.0936,59.1267,59.0274,59.1185,18200.0
2013-09-11 12:30:00,71.45,71.54,71.28,71.43,53900.0,59.1267,59.2012,58.9861,59.1102,53900.0
2013-09-11 13:00:00,71.42,71.42,71.23,71.26,27300.0,59.1019,59.1019,58.9447,58.9695,27300.0
2013-09-11 13:30:00,71.26,71.37,71.2,71.22,29900.0,58.9695,59.0605,58.9198,58.9364,29900.0
2013-09-11 14:00:00,71.2,71.39,71.19,71.39,24300.0,58.9198,59.0771,58.9116,59.0771,24300.0
2013-09-11 14:30:00,71.41,71.44,71.35,71.41,33000.0,59.0936,59.1185,59.044,59.0936,33000.0
2013-09-11 15:00:00,71.41,71.42,71.33,71.37,30300.0,59.0936,59.1019,59.0274,59.0605,30300.0
2013-09-11 15:30:00,71.36,71.67,71.36,71.67,98800.0,59.0523,59.3088,59.0523,59.3088,98800.0
2013-09-12 09:30:00,71.63,71.63,70.52,70.86,99400.0,59.2757,59.2757,58.3571,58.6385,99400.0
2013-09-12 10:00:00,70.86,70.86,70.29,70.58,91800.0,58.6385,58.6385,58.1668,58.4068,91800.0
2013-09-12 10:30:00,70.61,70.7,70.46,70.51,28200.0,58.4316,58.5061,58.3075,58.3489,28200.0
2013-09-12 11:00:00,70.49,70.56,70.35,70.41,36700.0,58.3323,58.3902,58.2165,58.2661,36700.0
2013-09-12 11:30:00,70.43,70.47,70.17,70.18,46500.0,58.2827,58.3158,58.0675,58.0758,46500.0
2013-09-12 12:00:00,70.18,70.19,69.91,70.06,47700.0,58.0758,58.084,57.8523,57.9765,47700.0
2013-09-12 12:30:00,70.09,70.24,70.07,70.12,21500.0,58.0013,58.1254,57.9847,58.0261,21500.0
2013-09-12 13:00:00,70.15,70.21,70.09,70.13,41700.0,58.0509,58.1006,58.0013,58.0344,41700.0
2013-09-12 13:30:00,70.13,70.44,70.04,70.41,49500.0,58.0344,58.2909,57.9599,58.2661,49500.0
2013-09-12 14:00:00,70.41,70.66,70.4,70.46,33700.0,58.2661,58.473,58.2578,58.3075,33700.0
2013-09-12 14:30:00,70.45,70.62,70.36,70.51,26000.0,58.2992,58.4399,58.2247,58.3489,26000.0
2013-09-12 15:00:00,70.5,70.51,70.31,70.4,54900.0,58.3406,58.3489,58.1834,58.2578,54900.0
2013-09-12 15:30:00,70.39,70.43,70.29,70.33,105000.0,58.2496,58.2827,58.1668,58.1999,105000.0
2013-09-13 09:30:00,70.7,70.76,69.95,70.03,37700.0,58.5061,58.5557,57.8854,57.9516,37700.0
2013-09-13 10:00:00,70.03,70.1,69.74,70.03,37900.0,57.9516,58.0096,57.7117,57.9516,37900.0
2013-09-13 10:30:00,70.03,70.18,69.94,69.99,47500.0,57.9516,58.0758,57.8772,57.9185,47500.0
2013-09-13 11:00:00,69.99,70.07,69.91,70.02,27900.0,57.9185,57.9847,57.8523,57.9434,27900.0
2013-09-13 11:30:00,70.05,70.07,69.95,70.01,28500.0,57.9682,57.9847,57.8854,57.9351,28500.0
2013-09-13 12:00:00,70.01,70.11,69.98,70.05,35500.0,57.9351,58.0178,57.9103,57.9682,35500.0
2013-09-13 12:30:00,70.07,70.11,70.0,70.05,41600.0,57.9847,58.0178,57.9268,57.9682,41600.0
2013-09-13 13:00:00,70.05,70.19,70.04,70.14,29800.0,57.9682,58.084,57.9599,58.0427,29800.0
2013-09-13 13:30:00,70.14,70.27,70.03,70.18,27000.0,58.0427,58.1503,57.9516,58.0758,27000.0
2013-09-13 14:00:00,70.18,70.28,70.15,70.17,35000.0,58.0758,58.1585,58.0509,58.0675,35000.0
2013-09-13 14:30:00,70.17,70.21,70.12,70.2,36400.0,58.0675,58.1006,58.0261,58.0923,36400.0
2013-09-13 15:00:00,70.2,70.29,70.16,70.19,50400.0,58.0923,58.1668,58.0592,58.084,50400.0
2013-09-13 15:30:00,70.19,70.23,70.06,70.17,113600.0,58.084,58.1171,57.9765,58.0675,113600.0
2013-09-16 09:30:00,71.35,71.41,71.07,71.16,61600.0,59.044,59.0936,58.8123,58.8867,61600.0
2013-09-16 10:00:00,71.13,71.34,70.88,71.3,49900.0,58.8619,59.0357,58.655,59.0026,49900.0
2013-09-16 10:30:00,71.25,71.45,71.16,71.21,64800.0,58.9612,59.1267,58.8867,58.9281,64800.0
2013-09-16 11:00:00,71.22,71.28,71.2,71.22,42300.0,58.9364,58.9861,58.9198,58.9364,42300.0
2013-09-16 11:30:00,71.22,71.42,71.15,71.41,65500.0,58.9364,59.1019,58.8785,59.0936,65500.0
2013-09-16 12:00:00,71.47,71.59,71.37,71.53,32000.0,59.1433,59.2426,59.0605,59.1929,32000.0
2013-09-16 12:30:00,71.51,71.52,71.33,71.38,50800.0,59.1764,59.1847,59.0274,59.0688,50800.0
2013-09-16 13:00:00,71.39,71.43,71.21,71.41,30500.0,59.0771,59.1102,58.9281,59.0936,30500.0
2013-09-16 13:30:00,71.42,71.44,71.18,71.23,20100.0,59.1019,59.1185,58.9033,58.9447,20100.0
2013-09-16 14:00:00,71.23,71.24,70.97,71.21,73000.0,58.9447,58.953,58.7295,58.9281,73000.0
2013-09-16 14:30:00,71.21,71.21,71.11,71.14,55100.0,58.9281,58.9281,58.8454,58.8702,55100.0
2013-09-16 15:00:00,71.12,71.26,71.12,71.22,79700.0,58.8536,58.9695,58.8536,58.9364,79700.0
2013-09-16 15:30:00,71.22,71.27,70.8,70.96,139000.0,58.9364,58.9778,58.5888,58.7212,139000.0
2013-09-17 09:30:00,71.16,71.3,70.95,71.04,32100.0,58.8867,59.0026,58.713,58.7874,32100.0
2013-09-17 10:00:00,71.03,71.36,71.02,71.14,40800.0,58.7792,59.0523,58.7709,58.8702,40800.0
2013-09-17 10:30:00,71.13,71.25,71.06,71.09,44800.0,58.8619,58.9612,58.804,58.8288,44800.0
2013-09-17 11:00:00,71.08,71.11,70.89,70.93,61700.0,58.8205,58.8454,58.6633,58.6964,61700.0
2013-09-17 11:30:00,70.95,71.13,70.94,71.11,20600.0,58.713,58.8619,58.7047,58.8454,20600.0
2013-09-17 12:00:00,71.12,71.18,71.01,71.11,56900.0,58.8536,58.9033,58.7626,58.8454,56900.0
2013-09-17 12:30:00,71.12,71.16,71.04,71.15,26000.0,58.8536,58.8867,58.7874,58.8785,26000.0
2013-09-17 13:00:00,71.15,71.22,71.11,71.15,28100.0,58.8785,58.9364,58.8454,58.8785,28100.0
2013-09-17 13:30:00,71.19,71.2,71.07,71.18,59500.0,58.9116,58.9198,58.8123,58.9033,59500.0
2013-09-17 14:00:00,71.18,71.39,71.17,71.2,69800.0,58.9033,59.0771,58.895,58.9198,69800.0
2013-09-17 14:30:00,71.21,71.27,71.09,71.17,52700.0,58.9281,58.9778,58.8288,58.895,52700.0
2013-09-17 15:00:00,71.16,71.19,71.05,71.08,57300.0,58.8867,58.9116,58.7957,58.8205,57300.0
2013-09-17 15:30:00,71.07,71.11,70.98,71.05,114900.0,58.8123,58.8454,58.7378,58.7957,114900.0
2013-09-18 09:30:00,71.31,71.41,71.12,71.12,29400.0,59.0109,59.0936,58.8536,58.8536,29400.0
2013-09-18 10:00:00,71.11,71.19,71.0,71.0,27600.0,58.8454,58.9116,58.7543,58.7543,27600.0
2013-09-18 10:30:00,71.02,71.05,70.88,71.01,39500.0,58.7709,58.7957,58.655,58.7626,39500.0
2013-09-18 11:00:00,71.03,71.06,70.93,71.01,10400.0,58.7792,58.804,58.6964,58.7626,10400.0
2013-09-18 11:30:00,71.02,71.05,70.87,70.87,16500.0,58.7709,58.7957,58.6468,58.6468,16500.0
2013-09-18 12:00:00,70.87,70.95,70.79,70.83,15500.0,58.6468,58.713,58.5806,58.6137,15500.0
2013-09-18 12:30:00,70.82,71.05,70.76,70.98,20700.0,58.6054,58.7957,58.5557,58.7378,20700.0
2013-09-18 13:00:00,70.97,70.99,70.77,70.92,29000.0,58.7295,58.7461,58.564,58.6881,29000.0
2013-09-18 13:30:00,70.92,71.0,70.86,70.96,33100.0,58.6881,58.7543,58.6385,58.7212,33100.0
2013-09-18 14:00:00,70.97,71.5,70.95,71.2,118900.0,58.7295,59.1681,58.713,58.9198,118900.0
2013-09-18 14:30:00,71.2,71.65,71.01,71.64,132800.0,58.9198,59.2922,58.7626,59.284,132800.0
2013-09-18 15:00:00,71.63,71.65,71.45,71.53,63300.0,59.2757,59.2922,59.1267,59.1929,63300.0
2013-09-18 15:30:00,71.49,71.67,71.24,71.39,182300.0,59.1598,59.3088,58.953,59.0771,182300.0
2013-09-19 09:30:00,71.78,72.0,71.42,71.87,82800.0,59.3998,59.5819,59.1019,59.4743,82800.0
2013-09-19 10:00:00,71.9,71.92,71.72,71.83,56600.0,59.4991,59.5157,59.3502,59.4412,56600.0
2013-09-19 10:30:00,71.83,71.93,71.76,71.85,56000.0,59.4412,59.5239,59.3833,59.4577,56000.0
2013-09-19 11:00:00,71.84,71.87,71.6,71.64,31000.0,59.4495,59.4743,59.2509,59.284,31000.0
2013-09-19 11:30:00,71.63,71.64,71.28,71.31,52500.0,59.2757,59.284,58.9861,59.0109,52500.0
2013-09-19 12:00:00,71.31,71.52,71.31,71.44,35000.0,59.0109,59.1847,59.0109,59.1185,35000.0
2013-09-19 12:30:00,71.43,71.46,71.34,71.37,29700.0,59.1102,59.135,59.0357,59.0605,29700.0
2013-09-19 13:00:00,71.36,71.56,71.36,71.5,49800.0,59.0523,59.2178,59.0523,59.1681,49800.0
2013-09-19 13:30:00,71.54,71.74,71.48,71.65,81600.0,59.2012,59.3667,59.1516,59.2922,81600.0
2013-09-19 14:00:00,71.63,71.82,71.59,71.72,113500.0,59.2757,59.4329,59.2426,59.3502,113500.0
2013-09-19 14:30:00,71.71,71.81,71.58,71.78,72700.0,59.3419,59.4246,59.2343,59.3998,72700.0
2013-09-19 15:00:00,71.79,71.85,71.72,71.84,85100.0,59.4081,59.4577,59.3502,59.4495,85100.0
2013-09-19 15:30:00,71.84,71.86,71.56,71.59,194500.0,59.4495,59.466,59.2178,59.2426,194500.0
2013-09-20 09:30:00,71.78,72.0,71.48,71.55,52000.0,59.3998,59.5819,59.1516,59.2095,52000.0
2013-09-20 10:00:00,71.56,71.66,71.38,71.51,28100.0,59.2178,59.3005,59.0688,59.1764,28100.0
2013-09-20 10:30:00,71.52,71.74,71.47,71.59,52300.0,59.1847,59.3667,59.1433,59.2426,52300.0
2013-09-20 11:00:00,71.58,71.64,71.34,71.42,24700.0,59.2343,59.284,59.0357,59.1019,24700.0
2013-09-20 11:30:00,71.42,71.5,71.28,71.41,30600.0,59.1019,59.1681,58.9861,59.0936,30600.0
2013-09-20 12:00:00,71.4,71.44,71.18,71.2,68800.0,59.0854,59.1185,58.9033,58.9198,68800.0
2013-09-20 12:30:00,71.2,71.54,71.15,71.4,26400.0,58.9198,59.2012,58.8785,59.0854,26400.0
2013-09-20 13:00:00,71.41,71.44,71.24,71.38,21200.0,59.0936,59.1185,58.953,59.0688,21200.0
2013-09-20 13:30:00,71.38,71.42,71.2,71.2,26700.0,59.0688,59.1019,58.9198,58.9198,26700.0
2013-09-20 14:00:00,71.2,71.22,71.12,71.16,33700.0,58.9198,58.9364,58.8536,58.8867,33700.0
2013-09-20 14:30:00,71.16,71.29,71.12,71.18,46900.0,58.8867,58.9943,58.8536,58.9033,46900.0
2013-09-20 15:00:00,71.17,71.2,71.06,71.15,66300.0,58.895,58.9198,58.804,58.8785,66300.0
2013-09-20 15:30:00,71.15,71.15,70.87,70.88,247700.0,58.8785,58.8785,58.6468,58.655,247700.0
2013-09-23 09:30:00,70.9,71.11,70.44,70.92,67100.0,58.6716,58.8454,58.2909,58.6881,67100.0
2013-09-23 10:00:00,70.92,71.06,70.69,70.69,62600.0,58.6881,58.804,58.4978,58.4978,62600.0
2013-09-23 10:30:00,70.7,70.83,70.2,70.21,38900.0,58.5061,58.6137,58.0923,58.1006,38900.0
2013-09-23 11:00:00,70.23,70.4,70.07,70.36,23700.0,58.1171,58.2578,57.9847,58.2247,23700.0
2013-09-23 11:30:00,70.35,70.35,70.1,70.25,16400.0,58.2165,58.2165,58.0096,58.1337,16400.0
2013-09-23 12:00:00,70.25,70.47,70.16,70.47,24400.0,58.1337,58.3158,58.0592,58.3158,24400.0
2013-09-23 12:30:00,70.45,70.69,70.39,70.61,26600.0,58.2992,58.4978,58.2496,58.4316,26600.0
2013-09-23 13:00:00,70.62,70.85,70.53,70.78,24100.0,58.4399,58.6302,58.3654,58.5723,24100.0
2013-09-23 13:30:00,70.81,71.14,70.67,71.1,20000.0,58.5971,58.8702,58.4813,58.8371,20000.0
2013-09-23 14:00:00,71.12,71.15,70.81,70.87,20200.0,58.8536,58.8785,58.5971,58.6468,20200.0
2013-09-23 14:30:00,70.87,71.08,70.85,71.08,23200.0,58.6468,58.8205,58.6302,58.8205,23200.0
2013-09-23 15:00:00,71.07,71.09,70.92,70.93,40500.0,58.8123,58.8288,58.6881,58.6964,40500.0
2013-09-23 15:30:00,70.93,71.1,70.89,70.92,133700.0,58.6964,58.8371,58.6633,58.6881,133700.0
2013-09-24 09:30:00,70.91,71.46,70.91,71.3,45200.0,58.6799,59.135,58.6799,59.0026,45200.0
2013-09-24 10:00:00,71.33,71.53,71.03,71.48,36400.0,59.0274,59.1929,58.7792,59.1516,36400.0
2013-09-24 10:30:00,71.48,71.72,71.39,71.66,36100.0,59.1516,59.3502,59.0771,59.3005,36100.0
2013-09-24 11:00:00,71.63,72.0,71.63,71.93,38900.0,59.2757,59.5819,59.2757,59.5239,38900.0
2013-09-24 11:30:00,71.91,72.01,71.91,71.97,26600.0,59.5074,59.5901,59.5074,59.557,26600.0
2013-09-24 12:00:00,72.0,72.15,71.98,72.15,39600.0,59.5819,59.706,59.5653,59.706,39600.0
2013-09-24 12:30:00,72.14,72.39,72.09,72.17,43600.0,59.6977,59.9046,59.6563,59.7225,43600.0
2013-09-24 13:00:00,72.19,72.3,72.15,72.2,78500.0,59.7391,59.8301,59.706,59.7474,78500.0
2013-09-24 13:30:00,72.2,72.41,72.2,72.32,82000.0,59.7474,59.9212,59.7474,59.8467,82000.0
2013-09-24 14:00:00,72.32,72.33,72.08,72.13,30000.0,59.8467,59.855,59.6481,59.6894,30000.0
2013-09-24 14:30:00,72.11,72.15,72.01,72.04,30500.0,59.6729,59.706,59.5901,59.615,30500.0
2013-09-24 15:00:00,72.03,72.13,71.95,71.97,43000.0,59.6067,59.6894,59.5405,59.557,43000.0
2013-09-24 15:30:00,71.97,71.97,71.64,71.69,119600.0,59.557,59.557,59.284,59.3253,119600.0
2013-09-25 09:30:00,71.75,72.03,71.63,71.91,42900.0,59.375,59.6067,59.2757,59.5074,42900.0
2013-09-25 10:00:00,71.9,72.02,71.62,71.79,47200.0,59.4991,59.5984,59.2674,59.4081,47200.0
2013-09-25 10:30:00,71.81,72.11,71.77,71.77,34100.0,59.4246,59.6729,59.3915,59.3915,34100.0
2013-09-25 11:00:00,71.77,72.0,71.52,71.94,63700.0,59.3915,59.5819,59.1847,59.5322,63700.0
2013-09-25 11:30:00,71.94,72.28,71.94,72.18,37600.0,59.5322,59.8136,59.5322,59.7308,37600.0
2013-09-25 12:00:00,72.18,72.29,71.96,72.08,24800.0,59.7308,59.8219,59.5488,59.6481,24800.0
2013-09-25 12:30:00,72.1,72.41,72.1,72.4,29000.0,59.6646,59.9212,59.6646,59.9129,29000.0
2013-09-25 13:00:00,72.42,72.57,72.42,72.45,37600.0,59.9294,60.0536,59.9294,59.9543,37600.0
2013-09-25 13:30:00,72.45,72.46,72.21,72.46,42700.0,59.9543,59.9625,59.7557,59.9625,42700.0
2013-09-25 14:00:00,72.46,72.5,72.27,72.32,45300.0,59.9625,59.9956,59.8053,59.8467,45300.0
2013-09-25 14:30:00,72.34,72.5,72.33,72.35,45200.0,59.8632,59.9956,59.855,59.8715,45200.0
2013-09-25 15:00:00,72.35,72.44,72.3,72.32,55800.0,59.8715,59.946,59.8301,59.8467,55800.0
2013-09-25 15:30:00,72.33,72.41,72.28,72.37,120200.0,59.855,59.9212,59.8136,59.8881,120200.0
2013-09-26 09:30:00,72.68,73.28,72.5,73.19,74400.0,60.1446,60.6411,59.9956,60.5666,74400.0
2013-09-26 10:00:00,73.18,73.29,73.07,73.15,42400.0,60.5584,60.6494,60.4673,60.5335,42400.0
2013-09-26 10:30:00,73.15,73.17,72.63,72.85,36900.0,60.5335,60.5501,60.1032,60.2853,36900.0
2013-09-26 11:00:00,72.85,72.85,72.42,72.58,20200.0,60.2853,60.2853,59.9294,60.0618,20200.0
2013-09-26 11:30:00,72.53,72.64,72.41,72.58,13800.0,60.0205,60.1115,59.9212,60.0618,13800.0
2013-09-26 12:00:00,72.58,72.62,72.44,72.48,16400.0,60.0618,60.0949,59.946,59.9791,16400.0
2013-09-26 12:30:00,72.5,72.68,72.48,72.49,13900.0,59.9956,60.1446,59.9791,59.9874,13900.0
2013-09-26 13:00:00,72.49,72.77,72.49,72.74,20300.0,59.9874,60.2191,59.9874,60.1942,20300.0
2013-09-26 13:30:00,72.76,72.78,72.39,72.61,27900.0,60.2108,60.2273,59.9046,60.0867,27900.0
2013-09-26 14:00:00,72.48,72.54,72.19,72.5,22600.0,59.9791,60.0287,59.7391,59.9956,22600.0
2013-09-26 14:30:00,72.48,72.5,72.23,72.31,28700.0,59.9791,59.9956,59.7722,59.8384,28700.0
2013-09-26 15:00:00,72.28,72.41,72.23,72.3,42800.0,59.8136,59.9212,59.7722,59.8301,42800.0
2013-09-26 15:30:00,72.29,72.45,72.22,72.33,85400.0,59.8219,59.9543,59.7639,59.855,85400.0
2013-09-27 09:30:00,71.95,72.31,71.7,72.02,40900.0,59.5405,59.8384,59.3336,59.5984,40900.0
2013-09-27 10:00:00,72.0,72.15,71.84,71.95,22800.0,59.5819,59.706,59.4495,59.5405,22800.0
2013-09-27 10:30:00,71.99,72.15,71.96,72.13,23900.0,59.5736,59.706,59.5488,59.6894,23900.0
2013-09-27 11:00:00,72.14,72.25,71.79,72.02,22500.0,59.6977,59.7888,59.4081,59.5984,22500.0
2013-09-27 11:30:00,72.02,72.05,71.83,72.0,14200.0,59.5984,59.6232,59.4412,59.5819,14200.0
2013-09-27 12:00:00,72.02,72.35,72.0,72.19,27800.0,59.5984,59.8715,59.5819,59.7391,27800.0
2013-09-27 12:30:00,72.16,72.22,72.05,72.1,22500.0,59.7143,59.7639,59.6232,59.6646,22500.0
2013-09-27 13:00:00,72.09,72.11,72.0,72.01,30700.0,59.6563,59.6729,59.5819,59.5901,30700.0
2013-09-27 13:30:00,72.03,72.09,71.98,72.0,20300.0,59.6067,59.6563,59.5653,59.5819,20300.0
2013-09-27 14:00:00,72.0,72.06,71.77,71.82,35200.0,59.5819,59.6315,59.3915,59.4329,35200.0
2013-09-27 14:30:00,71.82,71.82,71.41,71.44,78300.0,59.4329,59.4329,59.0936,59.1185,78300.0
2013-09-27 15:00:00,71.44,71.58,71.39,71.5,89100.0,59.1185,59.2343,59.0771,59.1681,89100.0
2013-09-27 15:30:00,71.51,71.92,71.51,71.86,133700.0,59.1764,59.5157,59.1764,59.466,133700.0
2013-09-30 09:30:00,70.87,71.17,70.45,71.13,92200.0,58.6468,58.895,58.2992,58.8619,92200.0
2013-09-30 10:00:00,71.15,71.53,71.08,71.53,42900.0,58.8785,59.1929,58.8205,59.1929,42900.0
2013-09-30 10:30:00,71.53,71.9,71.46,71.76,40900.0,59.1929,59.4991,59.135,59.3833,40900.0
2013-09-30 11:00:00,71.74,71.85,71.52,71.77,11800.0,59.3667,59.4577,59.1847,59.3915,11800.0
2013-09-30 11:30:00,71.77,71.87,71.63,71.81,20700.0,59.3915,59.4743,59.2757,59.4246,20700.0
2013-09-30 12:00:00,71.81,71.81,71.59,71.75,21900.0,59.4246,59.4246,59.2426,59.375,21900.0
2013-09-30 12:30:00,71.73,71.76,71.63,71.68,21600.0,59.3584,59.3833,59.2757,59.3171,21600.0
2013-09-30 13:00:00,71.69,71.77,71.65,71.67,22300.0,59.3253,59.3915,59.2922,59.3088,22300.0
2013-09-30 13:30:00,71.66,71.76,71.5,71.56,19500.0,59.3005,59.3833,59.1681,59.2178,19500.0
2013-09-30 14:00:00,71.58,71.76,71.56,71.69,18600.0,59.2343,59.3833,59.2178,59.3253,18600.0
2013-09-30 14:30:00,71.67,71.87,71.67,71.77,44500.0,59.3088,59.4743,59.3088,59.3915,44500.0
2013-09-30 15:00:00,71.77,71.8,71.63,71.67,34600.0,59.3915,59.4164,59.2757,59.3088,34600.0
2013-09-30 15:30:00,71.67,71.69,71.49,71.59,115000.0,59.3088,59.3253,59.1598,59.2426,115000.0
2013-10-01 09:30:00,71.74,72.2,71.56,71.76,60300.0,59.3667,59.7474,59.2178,59.3833,60300.0
2013-10-01 10:00:00,71.88,72.03,71.55,71.81,84500.0,59.4826,59.6067,59.2095,59.4246,84500.0
2013-10-01 10:30:00,71.84,72.07,71.83,71.99,48700.0,59.4495,59.6398,59.4412,59.5736,48700.0
2013-10-01 11:00:00,71.98,72.08,71.96,71.96,24000.0,59.5653,59.6481,59.5488,59.5488,24000.0
2013-10-01 11:30:00,71.98,72.27,71.98,72.24,17600.0,59.5653,59.8053,59.5653,59.7805,17600.0
2013-10-01 12:00:00,72.25,72.31,72.05,72.31,23000.0,59.7888,59.8384,59.6232,59.8384,23000.0
2013-10-01 12:30:00,72.31,72.31,72.07,72.08,19800.0,59.8384,59.8384,59.6398,59.6481,19800.0
2013-10-01 13:00:00,72.1,72.14,71.9,71.9,19000.0,59.6646,59.6977,59.4991,59.4991,19000.0
2013-10-01 13:30:00,71.88,71.98,71.7,71.98,14100.0,59.4826,59.5653,59.3336,59.5653,14100.0
2013-10-01 14:00:00,71.98,71.98,71.55,71.58,20700.0,59.5653,59.5653,59.2095,59.2343,20700.0
2013-10-01 14:30:00,71.59,72.0,71.59,71.95,32000.0,59.2426,59.5819,59.2426,59.5405,32000.0
2013-10-01 15:00:00,71.92,71.92,71.82,71.89,34700.0,59.5157,59.5157,59.4329,59.4908,34700.0
2013-10-01 15:30:00,71.9,72.15,71.9,72.09,132800.0,59.4991,59.706,59.4991,59.6563,132800.0
2013-10-02 09:30:00,71.52,72.0,71.37,71.52,49400.0,59.1847,59.5819,59.0605,59.1847,49400.0
2013-10-02 10:00:00,71.55,71.63,71.2,71.62,51700.0,59.2095,59.2757,58.9198,59.2674,51700.0
2013-10-02 10:30:00,71.63,72.05,71.54,72.01,40000.0,59.2757,59.6232,59.2012,59.5901,40000.0
2013-10-02 11:00:00,72.04,72.33,71.99,71.99,38600.0,59.615,59.855,59.5736,59.5736,38600.0
2013-10-02 11:30:00,72.01,72.34,72.01,72.34,87500.0,59.5901,59.8632,59.5901,59.8632,87500.0
2013-10-02 12:00:00,72.35,72.4,72.22,72.31,35500.0,59.8715,59.9129,59.7639,59.8384,35500.0
2013-10-02 12:30:00,72.3,72.44,72.27,72.35,20000.0,59.8301,59.946,59.8053,59.8715,20000.0
2013-10-02 13:00:00,72.39,72.58,72.36,72.55,30500.0,59.9046,60.0618,59.8798,60.037,30500.0
2013-10-02 13:30:00,72.58,72.64,72.45,72.52,28100.0,60.0618,60.1115,59.9543,60.0122,28100.0
2013-10-02 14:00:00,72.53,72.64,72.44,72.64,23800.0,60.0205,60.1115,59.946,60.1115,23800.0
2013-10-02 14:30:00,72.62,72.64,72.45,72.58,33900.0,60.0949,60.1115,59.9543,60.0618,33900.0
2013-10-02 15:00:00,72.58,72.62,72.45,72.59,37000.0,60.0618,60.0949,59.9543,60.0701,37000.0
2013-10-02 15:30:00,72.6,72.72,72.44,72.49,197900.0,60.0784,60.1777,59.946,59.9874,197900.0
2013-10-03 09:30:00,72.3,72.92,72.19,72.32,52200.0,59.8301,60.3432,59.7391,59.8467,52200.0
2013-10-03 10:00:00,72.32,72.34,71.79,71.83,41600.0,59.8467,59.8632,59.4081,59.4412,41600.0
2013-10-03 10:30:00,71.84,72.13,71.75,72.07,53600.0,59.4495,59.6894,59.375,59.6398,53600.0
2013-10-03 11:00:00,72.02,72.17,71.91,72.04,20700.0,59.5984,59.7225,59.5074,59.615,20700.0
2013-10-03 11:30:00,71.97,72.06,71.62,71.65,13300.0,59.557,59.6315,59.2674,59.2922,13300.0
2013-10-03 12:00:00,71.63,71.79,71.43,71.72,29800.0,59.2757,59.4081,59.1102,59.3502,29800.0
2013-10-03 12:30:00,71.78,72.08,71.77,72.04,17000.0,59.3998,59.6481,59.3915,59.615,17000.0
2013-10-03 13:00:00,72.08,72.42,72.05,72.42,30900.0,59.6481,59.9294,59.6232,59.9294,30900.0
2013-10-03 13:30:00,72.46,72.6,72.31,72.59,18500.0,59.9625,60.0784,59.8384,60.0701,18500.0
2013-10-03 14:00:00,72.57,72.57,72.01,72.32,25400.0,60.0536,60.0536,59.5901,59.8467,25400.0
2013-10-03 14:30:00,72.31,72.35,72.12,72.15,31200.0,59.8384,59.8715,59.6812,59.706,31200.0
2013-10-03 15:00:00,72.11,72.18,72.03,72.13,37800.0,59.6729,59.7308,59.6067,59.6894,37800.0
2013-10-03 15:30:00,72.14,72.2,71.95,71.98,89200.0,59.6977,59.7474,59.5405,59.5653,89200.0
2013-10-04 09:30:00,72.16,73.55,71.85,73.35,135200.0,59.7143,60.8645,59.4577,60.699,135200.0
2013-10-04 10:00:00,73.25,73.25,73.0,73.14,76800.0,60.6163,60.6163,60.4094,60.5252,76800.0
2013-10-04 10:30:00,73.17,73.45,73.17,73.31,33700.0,60.5501,60.7818,60.5501,60.6659,33700.0
2013-10-04 11:00:00,73.32,73.37,73.12,73.3,31100.0,60.6742,60.7156,60.5087,60.6577,31100.0
2013-10-04 11:30:00,73.31,73.5,73.25,73.42,19900.0,60.6659,60.8232,60.6163,60.757,19900.0
2013-10-04 12:00:00,73.42,73.9,73.36,73.82,63000.0,60.757,61.1542,60.7073,61.088,63000.0
2013-10-04 12:30:00,73.81,73.84,73.53,73.55,36100.0,61.0797,61.1045,60.848,60.8645,36100.0
2013-10-04 13:00:00,73.55,73.6,73.53,73.57,33000.0,60.8645,60.9059,60.848,60.8811,33000.0
2013-10-04 13:30:00,73.58,73.73,73.58,73.62,56900.0,60.8894,61.0135,60.8894,60.9225,56900.0
2013-10-04 14:00:00,73.62,73.84,73.6,73.84,27300.0,60.9225,61.1045,60.9059,61.1045,27300.0
2013-10-04 14:30:00,73.83,73.99,73.81,73.92,57700.0,61.0962,61.2286,61.0797,61.1707,57700.0
2013-10-04 15:00:00,73.93,73.95,73.78,73.84,52300.0,61.179,61.1955,61.0549,61.1045,52300.0
2013-10-04 15:30:00,73.84,73.88,73.68,73.8,207100.0,61.1045,61.1376,60.9721,61.0714,207100.0
2013-10-07 09:30:00,72.78,73.02,72.53,72.78,86000.0,60.2273,60.4259,60.0205,60.2273,86000.0
2013-10-07 10:00:00,72.78,73.12,72.74,72.96,50900.0,60.2273,60.5087,60.1942,60.3763,50900.0
2013-10-07 10:30:00,72.97,73.03,72.67,72.68,30400.0,60.3846,60.4342,60.1363,60.1446,30400.0
2013-10-07 11:00:00,72.68,72.78,72.55,72.67,38700.0,60.1446,60.2273,60.037,60.1363,38700.0
2013-10-07 11:30:00,72.66,72.95,72.58,72.91,78100.0,60.128,60.368,60.0618,60.3349,78100.0
2013-10-07 12:00:00,72.89,72.9,72.51,72.51,16500.0,60.3184,60.3266,60.0039,60.0039,16500.0
2013-10-07 12:30:00,72.51,72.58,72.28,72.3,23100.0,60.0039,60.0618,59.8136,59.8301,23100.0
2013-10-07 13:00:00,72.31,72.53,72.31,72.43,51500.0,59.8384,60.0205,59.8384,59.9377,51500.0
2013-10-07 13:30:00,72.47,72.54,72.3,72.48,52400.0,59.9708,60.0287,59.8301,59.9791,52400.0
2013-10-07 14:00:00,72.47,72.58,72.31,72.45,60700.0,59.9708,60.0618,59.8384,59.9543,60700.0
2013-10-07 14:30:00,72.45,72.57,72.33,72.53,55200.0,59.9543,60.0536,59.855,60.0205,55200.0
2013-10-07 15:00:00,72.52,72.59,72.43,72.59,85500.0,60.0122,60.0701,59.9377,60.0701,85500.0
2013-10-07 15:30:00,72.59,72.61,72.17,72.18,152700.0,60.0701,60.0867,59.7225,59.7308,152700.0
2013-10-08 09:30:00,72.13,72.46,71.47,71.56,126500.0,59.6894,59.9625,59.1433,59.2178,126500.0
2013-10-08 10:00:00,71.59,71.82,71.42,71.43,70100.0,59.2426,59.4329,59.1019,59.1102,70100.0
2013-10-08 10:30:00,71.43,71.44,70.59,70.7,77500.0,59.1102,59.1185,58.4151,58.5061,77500.0
2013-10-08 11:00:00,70.69,70.8,70.32,70.62,73100.0,58.4978,58.5888,58.1916,58.4399,73100.0
2013-10-08 11:30:00,70.57,70.62,70.26,70.62,25900.0,58.3985,58.4399,58.142,58.4399,25900.0
2013-10-08 12:00:00,70.59,70.62,70.22,70.39,31100.0,58.4151,58.4399,58.1089,58.2496,31100.0
2013-10-08 12:30:00,70.35,70.63,70.15,70.63,33800.0,58.2165,58.4482,58.0509,58.4482,33800.0
2013-10-08 13:00:00,70.62,70.67,70.33,70.41,40500.0,58.4399,58.4813,58.1999,58.2661,40500.0
2013-10-08 13:30:00,70.4,70.52,70.23,70.33,25900.0,58.2578,58.3571,58.1171,58.1999,25900.0
2013-10-08 14:00:00,70.23,70.47,69.96,70.43,79000.0,58.1171,58.3158,57.8937,58.2827,79000.0
2013-10-08 14:30:00,70.39,70.59,70.28,70.47,63500.0,58.2496,58.4151,58.1585,58.3158,63500.0
2013-10-08 15:00:00,70.46,71.05,70.46,71.01,77800.0,58.3075,58.7957,58.3075,58.7626,77800.0
2013-10-08 15:30:00,71.0,71.06,70.56,70.61,145000.0,58.7543,58.804,58.3902,58.4316,145000.0
2013-10-09 09:30:00,70.65,70.78,69.62,70.09,55300.0,58.4647,58.5723,57.6124,58.0013,55300.0
2013-10-09 10:00:00,70.06,70.26,69.57,70.24,103300.0,57.9765,58.142,57.571,58.1254,103300.0
2013-10-09 10:30:00,70.24,70.31,69.57,69.57,44800.0,58.1254,58.1834,57.571,57.571,44800.0
2013-10-09 11:00:00,69.62,69.77,69.4,69.58,32900.0,57.6124,57.7365,57.4303,57.5793,32900.0
2013-10-09 11:30:00,69.54,69.89,69.47,69.7,32400.0,57.5462,57.8358,57.4882,57.6786,32400.0
2013-10-09 12:00:00,69.72,69.79,69.54,69.73,55700.0,57.6951,57.753,57.5462,57.7034,55700.0
2013-10-09 12:30:00,69.7,69.87,69.65,69.78,28000.0,57.6786,57.8192,57.6372,57.7448,28000.0
2013-10-09 13:00:00,69.77,70.69,69.75,70.58,43600.0,57.7365,58.4978,57.7199,58.4068,43600.0
2013-10-09 13:30:00,70.58,70.65,70.33,70.63,32900.0,58.4068,58.4647,58.1999,58.4482,32900.0
2013-10-09 14:00:00,70.59,70.73,70.37,70.65,43900.0,58.4151,58.5309,58.233,58.4647,43900.0
2013-10-09 14:30:00,70.61,70.72,70.51,70.66,33600.0,58.4316,58.5226,58.3489,58.473,33600.0
2013-10-09 15:00:00,70.68,70.69,70.51,70.56,52200.0,58.4895,58.4978,58.3489,58.3902,52200.0
2013-10-09 15:30:00,70.6,70.71,70.16,70.31,147500.0,58.4233,58.5144,58.0592,58.1834,147500.0
2013-10-10 09:30:00,71.26,72.14,71.26,72.05,49000.0,58.9695,59.6977,58.9695,59.6232,49000.0
2013-10-10 10:00:00,72.05,72.22,71.78,72.02,56900.0,59.6232,59.7639,59.3998,59.5984,56900.0
2013-10-10 10:30:00,72.03,72.19,71.88,71.95,27900.0,59.6067,59.7391,59.4826,59.5405,27900.0
2013-10-10 11:00:00,71.94,71.94,71.41,71.6,40200.0,59.5322,59.5322,59.0936,59.2509,40200.0
2013-10-10 11:30:00,71.6,71.82,71.55,71.62,28900.0,59.2509,59.4329,59.2095,59.2674,28900.0
2013-10-10 12:00:00,71.61,71.62,71.31,71.44,29000.0,59.2591,59.2674,59.0109,59.1185,29000.0
2013-10-10 12:30:00,71.44,71.47,71.36,71.42,17000.0,59.1185,59.1433,59.0523,59.1019,17000.0
2013-10-10 13:00:00,71.42,71.42,71.23,71.31,28200.0,59.1019,59.1019,58.9447,59.0109,28200.0
2013-10-10 13:30:00,71.28,71.52,71.23,71.52,29200.0,58.9861,59.1847,58.9447,59.1847,29200.0
2013-10-10 14:00:00,71.51,71.52,71.26,71.41,30600.0,59.1764,59.1847,58.9695,59.0936,30600.0
2013-10-10 14:30:00,71.4,71.55,71.31,71.5,28700.0,59.0854,59.2095,59.0109,59.1681,28700.0
2013-10-10 15:00:00,71.48,71.9,71.48,71.85,60600.0,59.1516,59.4991,59.1516,59.4577,60600.0
2013-10-10 15:30:00,71.85,71.87,71.59,71.8,101800.0,59.4577,59.4743,59.2426,59.4164,101800.0
2013-10-11 09:30:00,71.82,72.05,71.58,71.9,60900.0,59.4329,59.6232,59.2343,59.4991,60900.0
2013-10-11 10:00:00,71.91,72.02,71.59,71.69,35200.0,59.5074,59.5984,59.2426,59.3253,35200.0
2013-10-11 10:30:00,71.67,71.68,71.34,71.63,17700.0,59.3088,59.3171,59.0357,59.2757,17700.0
2013-10-11 11:00:00,71.62,71.69,71.44,71.59,18200.0,59.2674,59.3253,59.1185,59.2426,18200.0
2013-10-11 11:30:00,71.55,71.99,71.55,71.87,24700.0,59.2095,59.5736,59.2095,59.4743,24700.0
2013-10-11 12:00:00,71.9,72.01,71.79,71.92,67100.0,59.4991,59.5901,59.4081,59.5157,67100.0
2013-10-11 12:30:00,71.87,72.07,71.86,71.99,13600.0,59.4743,59.6398,59.466,59.5736,13600.0
2013-10-11 13:00:00,72.03,72.15,71.79,71.95,40900.0,59.6067,59.706,59.4081,59.5405,40900.0
2013-10-11 13:30:00,71.94,72.07,71.91,71.99,18300.0,59.5322,59.6398,59.5074,59.5736,18300.0
2013-10-11 14:00:00,71.99,72.1,71.94,71.97,14700.0,59.5736,59.6646,59.5322,59.557,14700.0
2013-10-11 14:30:00,71.98,72.05,71.91,71.95,23100.0,59.5653,59.6232,59.5074,59.5405,23100.0
2013-10-11 15:00:00,71.96,72.07,71.87,72.02,33800.0,59.5488,59.6398,59.4743,59.5984,33800.0
2013-10-11 15:30:00,72.03,72.36,72.03,72.34,108200.0,59.6067,59.8798,59.6067,59.8632,108200.0
2013-10-14 09:30:00,72.08,72.33,71.68,72.31,55400.0,59.6481,59.855,59.3171,59.8384,55400.0
2013-10-14 10:00:00,72.35,72.4,72.08,72.4,36900.0,59.8715,59.9129,59.6481,59.9129,36900.0
2013-10-14 10:30:00,72.4,72.54,72.29,72.47,45800.0,59.9129,60.0287,59.8219,59.9708,45800.0
2013-10-14 11:00:00,72.43,72.6,72.42,72.59,17900.0,59.9377,60.0784,59.9294,60.0701,17900.0
2013-10-14 11:30:00,72.61,72.96,72.61,72.96,28900.0,60.0867,60.3763,60.0867,60.3763,28900.0
2013-10-14 12:00:00,72.97,72.97,72.67,72.72,20300.0,60.3846,60.3846,60.1363,60.1777,20300.0
2013-10-14 12:30:00,72.71,72.98,72.69,72.97,18600.0,60.1694,60.3928,60.1529,60.3846,18600.0
2013-10-14 13:00:00,72.97,73.15,72.92,73.06,21800.0,60.3846,60.5335,60.3432,60.459,21800.0
2013-10-14 13:30:00,73.05,73.08,72.81,73.08,25100.0,60.4508,60.4756,60.2522,60.4756,25100.0
2013-10-14 14:00:00,73.09,73.31,73.03,73.28,38900.0,60.4839,60.6659,60.4342,60.6411,38900.0
2013-10-14 14:30:00,73.28,73.38,73.06,73.11,39900.0,60.6411,60.7239,60.459,60.5004,39900.0
2013-10-14 15:00:00,73.07,73.27,73.03,73.15,39400.0,60.4673,60.6328,60.4342,60.5335,39400.0
2013-10-14 15:30:00,73.16,73.2,72.94,72.98,115700.0,60.5418,60.5749,60.3597,60.3928,115700.0
2013-10-15 09:30:00,73.01,73.18,72.66,72.97,19400.0,60.4177,60.5584,60.128,60.3846,19400.0
2013-10-15 10:00:00,72.89,73.18,72.85,72.97,22800.0,60.3184,60.5584,60.2853,60.3846,22800.0
2013-10-15 10:30:00,72.95,73.07,72.44,72.51,36700.0,60.368,60.4673,59.946,60.0039,36700.0
2013-10-15 11:00:00,72.54,72.98,72.53,72.98,50100.0,60.0287,60.3928,60.0205,60.3928,50100.0
2013-10-15 11:30:00,72.98,72.99,72.67,72.7,18700.0,60.3928,60.4011,60.1363,60.1611,18700.0
2013-10-15 12:00:00,72.65,72.66,72.26,72.34,18500.0,60.1198,60.128,59.797,59.8632,18500.0
2013-10-15 12:30:00,72.32,72.43,72.29,72.36,12600.0,59.8467,59.9377,59.8219,59.8798,12600.0
2013-10-15 13:00:00,72.35,72.45,72.14,72.28,20800.0,59.8715,59.9543,59.6977,59.8136,20800.0
2013-10-15 13:30:00,72.29,72.71,72.25,72.71,17600.0,59.8219,60.1694,59.7888,60.1694,17600.0
2013-10-15 14:00:00,72.71,72.84,72.57,72.59,27400.0,60.1694,60.277,60.0536,60.0701,27400.0
2013-10-15 14:30:00,72.55,72.62,72.22,72.62,30700.0,60.037,60.0949,59.7639,60.0949,30700.0
2013-10-15 15:00:00,72.64,72.91,72.51,72.91,38400.0,60.1115,60.3349,60.0039,60.3349,38400.0
2013-10-15 15:30:00,72.88,72.88,72.69,72.7,92400.0,60.3101,60.3101,60.1529,60.1611,92400.0
2013-10-16 09:30:00,73.31,73.75,72.98,73.7,42400.0,60.6659,61.03,60.3928,60.9887,42400.0
2013-10-16 10:00:00,73.67,73.85,73.59,73.81,68200.0,60.9638,61.1128,60.8976,61.0797,68200.0
2013-10-16 10:30:00,73.8,74.02,73.68,73.98,59700.0,61.0714,61.2535,60.9721,61.2204,59700.0
2013-10-16 11:00:00,73.97,74.05,73.87,74.05,71000.0,61.2121,61.2783,61.1293,61.2783,71000.0
2013-10-16 11:30:00,74.01,74.3,73.98,74.2,83100.0,61.2452,61.4852,61.2204,61.4024,83100.0
2013-10-16 12:00:00,74.19,74.45,74.17,74.2,54800.0,61.3942,61.6093,61.3776,61.4024,54800.0
2013-10-16 12:30:00,74.18,74.31,74.02,74.05,131800.0,61.3859,61.4935,61.2535,61.2783,131800.0
2013-10-16 13:00:00,73.99,74.07,73.87,74.03,44300.0,61.2286,61.2948,61.1293,61.2617,44300.0
2013-10-16 13:30:00,74.03,74.2,74.01,74.12,43800.0,61.2617,61.4024,61.2452,61.3362,43800.0
2013-10-16 14:00:00,74.12,74.2,74.06,74.13,92700.0,61.3362,61.4024,61.2866,61.3445,92700.0
2013-10-16 14:30:00,74.13,74.24,74.09,74.11,67200.0,61.3445,61.4355,61.3114,61.328,67200.0
2013-10-16 15:00:00,74.11,74.11,73.99,73.99,64200.0,61.328,61.328,61.2286,61.2286,64200.0
2013-10-16 15:30:00,74.0,74.23,73.98,74.15,140600.0,61.2369,61.4273,61.2204,61.3611,140600.0
2013-10-17 09:30:00,74.01,74.31,73.82,74.01,52800.0,61.2452,61.4935,61.088,61.2452,52800.0
2013-10-17 10:00:00,74.05,74.53,74.05,74.4,56900.0,61.2783,61.6755,61.2783,61.5679,56900.0
2013-10-17 10:30:00,74.43,74.51,74.36,74.46,17000.0,61.5928,61.659,61.5348,61.6176,17000.0
2013-10-17 11:00:00,74.53,74.69,74.5,74.61,24000.0,61.6755,61.8079,61.6507,61.7417,24000.0
2013-10-17 11:30:00,74.65,74.75,74.61,74.7,44500.0,61.7748,61.8576,61.7417,61.8162,44500.0
2013-10-17 12:00:00,74.69,74.75,74.65,74.73,23000.0,61.8079,61.8576,61.7748,61.841,23000.0
2013-10-17 12:30:00,74.73,74.79,74.72,74.77,46700.0,61.841,61.8907,61.8327,61.8741,46700.0
2013-10-17 13:00:00,74.77,74.96,74.59,74.7,56600.0,61.8741,62.0313,61.7252,61.8162,56600.0
2013-10-17 13:30:00,74.66,74.85,74.49,74.49,19800.0,61.7831,61.9403,61.6424,61.6424,19800.0
2013-10-17 14:00:00,74.51,74.57,74.44,74.53,11100.0,61.659,61.7086,61.601,61.6755,11100.0
2013-10-17 14:30:00,74.5,74.54,74.38,74.47,17200.0,61.6507,61.6838,61.5514,61.6259,17200.0
2013-10-17 15:00:00,74.45,74.54,74.4,74.42,38300.0,61.6093,61.6838,61.5679,61.5845,38300.0
2013-10-17 15:30:00,74.42,74.6,74.38,74.48,129400.0,61.5845,61.7334,61.5514,61.6341,129400.0
2013-10-18 09:30:00,75.05,75.3,74.85,75.24,64900.0,62.1058,62.3127,61.9403,62.2631,64900.0
2013-10-18 10:00:00,75.25,75.26,74.9,74.92,46200.0,62.2713,62.2796,61.9817,61.9982,46200.0
2013-10-18 10:30:00,74.92,75.27,74.78,75.18,41200.0,61.9982,62.2879,61.8824,62.2134,41200.0
2013-10-18 11:00:00,75.2,75.3,75.06,75.14,101900.0,62.23,62.3127,62.1141,62.1803,101900.0
2013-10-18 11:30:00,75.18,75.25,75.14,75.14,30200.0,62.2134,62.2713,62.1803,62.1803,30200.0
2013-10-18 12:00:00,75.11,75.22,75.1,75.15,19800.0,62.1555,62.2465,62.1472,62.1886,19800.0
2013-10-18 12:30:00,75.14,75.22,75.12,75.2,22100.0,62.1803,62.2465,62.1638,62.23,22100.0
2013-10-18 13:00:00,75.17,75.25,75.16,75.25,24000.0,62.2051,62.2713,62.1969,62.2713,24000.0
2013-10-18 13:30:00,75.26,75.32,75.17,75.3,35300.0,62.2796,62.3293,62.2051,62.3127,35300.0
2013-10-18 14:00:00,75.33,75.36,75.19,75.31,37200.0,62.3375,62.3624,62.2217,62.321,37200.0
2013-10-18 14:30:00,75.31,75.33,75.18,75.19,41500.0,62.321,62.3375,62.2134,62.2217,41500.0
2013-10-18 15:00:00,75.17,75.23,75.05,75.1,49500.0,62.2051,62.2548,62.1058,62.1472,49500.0
2013-10-18 15:30:00,75.1,75.19,74.98,75.08,88100.0,62.1472,62.2217,62.0479,62.1307,88100.0
2013-10-21 09:30:00,75.45,75.7,75.11,75.41,149300.0,62.4368,62.6437,62.1555,62.4037,149300.0
2013-10-21 10:00:00,75.39,75.39,74.78,74.78,29600.0,62.3872,62.3872,61.8824,61.8824,29600.0
2013-10-21 10:30:00,74.73,74.94,74.64,74.9,51300.0,61.841,62.0148,61.7665,61.9817,51300.0
2013-10-21 11:00:00,74.94,74.99,74.86,74.99,13800.0,62.0148,62.0562,61.9486,62.0562,13800.0
2013-10-21 11:30:00,75.02,75.04,74.72,74.97,22600.0,62.081,62.0975,61.8327,62.0396,22600.0
2013-10-21 12:00:00,74.96,75.04,74.86,75.04,7200.0,62.0313,62.0975,61.9486,62.0975,7200.0
2013-10-21 12:30:00,75.02,75.14,74.89,75.1,13200.0,62.081,62.1803,61.9734,62.1472,13200.0
2013-10-21 13:00:00,75.09,75.09,74.89,74.96,25500.0,62.1389,62.1389,61.9734,62.0313,25500.0
2013-10-21 13:30:00,74.99,75.12,74.99,75.07,9800.0,62.0562,62.1638,62.0562,62.1224,9800.0
2013-10-21 14:00:00,75.05,75.05,74.7,74.71,17200.0,62.1058,62.1058,61.8162,61.8245,17200.0
2013-10-21 14:30:00,74.71,74.81,74.68,74.69,13300.0,61.8245,61.9072,61.7996,61.8079,13300.0
2013-10-21 15:00:00,74.71,74.88,74.68,74.75,84800.0,61.8245,61.9651,61.7996,61.8576,84800.0
2013-10-21 15:30:00,74.75,74.94,74.75,74.91,91600.0,61.8576,62.0148,61.8576,61.99,91600.0
2013-10-22 09:30:00,75.36,76.42,75.24,76.12,96600.0,62.3624,63.2395,62.2631,62.9913,96600.0
2013-10-22 10:00:00,76.11,76.19,75.92,76.14,95700.0,62.983,63.0492,62.8258,63.0078,95700.0
2013-10-22 10:30:00,76.15,76.22,75.4,75.78,153400.0,63.0161,63.074,62.3955,62.7099,153400.0
2013-10-22 11:00:00,75.8,76.09,75.78,75.95,43100.0,62.7265,62.9665,62.7099,62.8506,43100.0
2013-10-22 11:30:00,75.94,76.2,75.85,76.19,26700.0,62.8423,63.0575,62.7678,63.0492,26700.0
2013-10-22 12:00:00,76.19,76.22,75.81,75.84,21400.0,63.0492,63.074,62.7347,62.7596,21400.0
2013-10-22 12:30:00,75.83,75.85,75.49,75.49,25600.0,62.7513,62.7678,62.4699,62.4699,25600.0
2013-10-22 13:00:00,75.5,75.56,75.41,75.43,62200.0,62.4782,62.5279,62.4037,62.4203,62200.0
2013-10-22 13:30:00,75.43,75.55,75.28,75.5,24000.0,62.4203,62.5196,62.2962,62.4782,24000.0
2013-10-22 14:00:00,75.52,75.56,75.29,75.44,22300.0,62.4948,62.5279,62.3044,62.4286,22300.0
2013-10-22 14:30:00,75.44,75.85,75.35,75.78,96500.0,62.4286,62.7678,62.3541,62.7099,96500.0
2013-10-22 15:00:00,75.78,75.95,75.66,75.78,53300.0,62.7099,62.8506,62.6106,62.7099,53300.0
2013-10-22 15:30:00,75.78,75.79,75.45,75.54,109700.0,62.7099,62.7182,62.4368,62.5113,109700.0
2013-10-23 09:30:00,75.5,76.11,75.5,75.7,132600.0,62.4782,62.983,62.4782,62.6437,132600.0
2013-10-23 10:00:00,75.7,76.11,75.58,75.59,91600.0,62.6437,62.983,62.5444,62.5527,91600.0
2013-10-23 10:30:00,75.61,75.74,75.3,75.62,60200.0,62.5692,62.6768,62.3127,62.5775,60200.0
2013-10-23 11:00:00,75.63,75.78,75.44,75.6,26600.0,62.5858,62.7099,62.4286,62.561,26600.0
2013-10-23 11:30:00,75.59,75.65,75.51,75.57,19800.0,62.5527,62.6023,62.4865,62.5361,19800.0
2013-10-23 12:00:00,75.57,75.58,75.45,75.46,28800.0,62.5361,62.5444,62.4368,62.4451,28800.0
2013-10-23 12:30:00,75.45,75.68,75.45,75.65,19300.0,62.4368,62.6272,62.4368,62.6023,19300.0
2013-10-23 13:00:00,75.66,75.67,75.53,75.61,29900.0,62.6106,62.6189,62.503,62.5692,29900.0
2013-10-23 13:30:00,75.62,75.69,75.34,75.62,32600.0,62.5775,62.6354,62.3458,62.5775,32600.0
2013-10-23 14:00:00,75.6,75.85,75.59,75.82,32200.0,62.561,62.7678,62.5527,62.743,32200.0
2013-10-23 14:30:00,75.83,76.15,75.83,76.03,48300.0,62.7513,63.0161,62.7513,62.9168,48300.0
2013-10-23 15:00:00,76.03,76.11,75.91,75.96,54600.0,62.9168,62.983,62.8175,62.8589,54600.0
2013-10-23 15:30:00,75.96,76.13,75.95,76.08,94800.0,62.8589,62.9996,62.8506,62.9582,94800.0
2013-10-24 09:30:00,76.08,76.45,75.6,75.87,99100.0,62.9582,63.2644,62.561,62.7844,99100.0
2013-10-24 10:00:00,75.93,75.95,75.6,75.69,72100.0,62.834,62.8506,62.561,62.6354,72100.0
2013-10-24 10:30:00,75.69,75.91,75.45,75.89,79900.0,62.6354,62.8175,62.4368,62.8009,79900.0
2013-10-24 11:00:00,75.88,76.03,75.69,76.0,45900.0,62.7927,62.9168,62.6354,62.892,45900.0
2013-10-24 11:30:00,76.01,76.08,75.73,75.87,31800.0,62.9002,62.9582,62.6685,62.7844,31800.0
2013-10-24 12:00:00,75.88,76.17,75.85,76.04,34800.0,62.7927,63.0327,62.7678,62.9251,34800.0
2013-10-24 12:30:00,76.03,76.09,75.82,76.09,26200.0,62.9168,62.9665,62.743,62.9665,26200.0
2013-10-24 13:00:00,76.1,76.18,75.77,76.02,40500.0,62.9747,63.0409,62.7016,62.9085,40500.0
2013-10-24 13:30:00,75.98,76.04,75.85,75.86,33700.0,62.8754,62.9251,62.7678,62.7761,33700.0
2013-10-24 14:00:00,75.86,75.99,75.73,75.87,36400.0,62.7761,62.8837,62.6685,62.7844,36400.0
2013-10-24 14:30:00,75.89,76.34,75.88,76.32,60800.0,62.8009,63.1733,62.7927,63.1568,60800.0
2013-10-24 15:00:00,76.32,76.32,76.02,76.07,63000.0,63.1568,63.1568,62.9085,62.9499,63000.0
2013-10-24 15:30:00,76.07,76.26,76.0,76.18,156500.0,62.9499,63.1071,62.892,63.0409,156500.0
2013-10-25 09:30:00,79.06,79.15,78.11,78.12,356600.0,65.4242,65.4987,64.6381,64.6463,356600.0
2013-10-25 10:00:00,78.14,78.18,77.34,77.91,232600.0,64.6629,64.696,64.0009,64.4725,232600.0
2013-10-25 10:30:00,77.88,78.0,77.19,77.39,153500.0,64.4477,64.547,63.8767,64.0422,153500.0
2013-10-25 11:00:00,77.39,77.5,77.0,77.37,98300.0,64.0422,64.1333,63.7195,64.0257,98300.0
2013-10-25 11:30:00,77.35,77.88,77.25,77.43,155600.0,64.0091,64.4477,63.9264,64.0753,155600.0
2013-10-25 12:00:00,77.45,77.57,77.25,77.45,62800.0,64.0919,64.1912,63.9264,64.0919,62800.0
2013-10-25 12:30:00,77.41,77.84,77.39,77.7,54200.0,64.0588,64.4146,64.0422,64.2988,54200.0
2013-10-25 13:00:00,77.74,77.78,77.45,77.53,75200.0,64.3319,64.365,64.0919,64.1581,75200.0
2013-10-25 13:30:00,77.55,77.61,77.45,77.58,37500.0,64.1746,64.2243,64.0919,64.1995,37500.0
2013-10-25 14:00:00,77.57,77.78,77.5,77.6,66500.0,64.1912,64.365,64.1333,64.216,66500.0
2013-10-25 14:30:00,77.61,77.72,77.54,77.7,53900.0,64.2243,64.3153,64.1664,64.2988,53900.0
2013-10-25 15:00:00,77.7,77.7,77.51,77.51,79500.0,64.2988,64.2988,64.1415,64.1415,79500.0
2013-10-25 15:30:00,77.51,77.63,77.1,77.2,250500.0,64.1415,64.2408,63.8023,63.885,250500.0
2013-10-28 09:30:00,76.71,77.61,76.71,77.3,165800.0,63.4795,64.2243,63.4795,63.9678,165800.0
2013-10-28 10:00:00,77.3,78.12,77.22,77.69,127600.0,63.9678,64.6463,63.9016,64.2905,127600.0
2013-10-28 10:30:00,77.64,77.66,77.25,77.37,87300.0,64.2491,64.2657,63.9264,64.0257,87300.0
2013-10-28 11:00:00,77.37,77.47,77.14,77.27,64600.0,64.0257,64.1084,63.8354,63.9429,64600.0
2013-10-28 11:30:00,77.29,77.44,77.19,77.41,59300.0,63.9595,64.0836,63.8767,64.0588,59300.0
2013-10-28 12:00:00,77.43,77.6,77.37,77.5,40600.0,64.0753,64.216,64.0257,64.1333,40600.0
2013-10-28 12:30:00,77.5,77.63,77.37,77.48,35400.0,64.1333,64.2408,64.0257,64.1167,35400.0
2013-10-28 13:00:00,77.47,77.5,77.31,77.36,46500.0,64.1084,64.1333,63.976,64.0174,46500.0
2013-10-28 13:30:00,77.39,77.41,77.19,77.24,33700.0,64.0422,64.0588,63.8767,63.9181,33700.0
2013-10-28 14:00:00,77.25,77.42,77.21,77.4,56300.0,63.9264,64.0671,63.8933,64.0505,56300.0
2013-10-28 14:30:00,77.39,77.4,77.27,77.38,49900.0,64.0422,64.0505,63.9429,64.034,49900.0
2013-10-28 15:00:00,77.38,77.38,77.01,77.04,61600.0,64.034,64.034,63.7278,63.7526,61600.0
2013-10-28 15:30:00,77.05,77.07,76.87,77.06,128700.0,63.7609,63.7774,63.6119,63.7692,128700.0
2013-10-29 09:30:00,77.25,77.5,76.72,77.14,80900.0,63.9264,64.1333,63.4878,63.8354,80900.0
2013-10-29 10:00:00,77.1,77.24,76.6,76.95,93100.0,63.8023,63.9181,63.3885,63.6781,93100.0
2013-10-29 10:30:00,76.95,77.05,76.61,76.65,67200.0,63.6781,63.7609,63.3968,63.4299,67200.0
2013-10-29 11:00:00,76.64,76.87,76.64,76.84,27600.0,63.4216,63.6119,63.4216,63.5871,27600.0
2013-10-29 11:30:00,76.84,76.92,76.6,76.9,62600.0,63.5871,63.6533,63.3885,63.6367,62600.0
2013-10-29 12:00:00,76.91,76.99,76.78,76.85,35500.0,63.645,63.7112,63.5374,63.5954,35500.0
2013-10-29 12:30:00,76.83,77.14,76.81,77.02,28800.0,63.5788,63.8354,63.5623,63.7361,28800.0
2013-10-29 13:00:00,77.0,77.08,76.94,77.03,21700.0,63.7195,63.7857,63.6698,63.7443,21700.0
2013-10-29 13:30:00,77.01,77.17,77.01,77.07,36700.0,63.7278,63.8602,63.7278,63.7774,36700.0
2013-10-29 14:00:00,77.08,77.11,76.88,76.89,41600.0,63.7857,63.8105,63.6202,63.6285,41600.0
2013-10-29 14:30:00,76.89,76.91,76.63,76.68,50400.0,63.6285,63.645,63.4133,63.4547,50400.0
2013-10-29 15:00:00,76.68,76.94,76.67,76.93,57800.0,63.4547,63.6698,63.4464,63.6616,57800.0
2013-10-29 15:30:00,76.93,76.99,76.85,76.97,95900.0,63.6616,63.7112,63.5954,63.6947,95900.0
2013-10-30 09:30:00,77.38,77.82,77.25,77.65,83500.0,64.034,64.3981,63.9264,64.2574,83500.0
2013-10-30 10:00:00,77.61,77.7,77.4,77.65,50100.0,64.2243,64.2988,64.0505,64.2574,50100.0
2013-10-30 10:30:00,77.7,77.7,77.33,77.49,32500.0,64.2988,64.2988,63.9926,64.125,32500.0
2013-10-30 11:00:00,77.45,77.54,77.01,77.2,31000.0,64.0919,64.1664,63.7278,63.885,31000.0
2013-10-30 11:30:00,77.12,77.13,76.82,76.84,18200.0,63.8188,63.8271,63.5705,63.5871,18200.0
2013-10-30 12:00:00,76.85,76.98,76.62,76.75,44900.0,63.5954,63.7029,63.405,63.5126,44900.0
2013-10-30 12:30:00,76.78,76.88,76.59,76.83,36900.0,63.5374,63.6202,63.3802,63.5788,36900.0
2013-10-30 13:00:00,76.82,76.92,76.72,76.83,14600.0,63.5705,63.6533,63.4878,63.5788,14600.0
2013-10-30 13:30:00,76.81,76.91,76.73,76.85,29500.0,63.5623,63.645,63.4961,63.5954,29500.0
2013-10-30 14:00:00,76.89,77.12,76.43,76.53,38400.0,63.6285,63.8188,63.2478,63.3306,38400.0
2013-10-30 14:30:00,76.48,76.63,76.37,76.6,43800.0,63.2892,63.4133,63.1982,63.3885,43800.0
2013-10-30 15:00:00,76.59,76.76,76.43,76.73,38600.0,63.3802,63.5209,63.2478,63.4961,38600.0
2013-10-30 15:30:00,76.74,76.93,76.74,76.85,98600.0,63.5043,63.6616,63.5043,63.5954,98600.0
2013-10-31 09:30:00,76.73,77.5,76.39,77.04,105900.0,63.4961,64.1333,63.2147,63.7526,105900.0
2013-10-31 10:00:00,77.04,77.1,76.67,76.8,35100.0,63.7526,63.8023,63.4464,63.554,35100.0
2013-10-31 10:30:00,76.8,77.28,76.78,77.19,49300.0,63.554,63.9512,63.5374,63.8767,49300.0
2013-10-31 11:00:00,77.23,77.64,77.22,77.61,51400.0,63.9098,64.2491,63.9016,64.2243,51400.0
2013-10-31 11:30:00,77.62,77.71,77.41,77.49,47000.0,64.2326,64.307,64.0588,64.125,47000.0
2013-10-31 12:00:00,77.5,77.54,77.38,77.49,28700.0,64.1333,64.1664,64.034,64.125,28700.0
2013-10-31 12:30:00,77.45,77.76,77.41,77.49,32100.0,64.0919,64.3484,64.0588,64.125,32100.0
2013-10-31 13:00:00,77.48,77.74,77.46,77.74,36600.0,64.1167,64.3319,64.1002,64.3319,36600.0
2013-10-31 13:30:00,77.74,77.85,77.62,77.74,34700.0,64.3319,64.4229,64.2326,64.3319,34700.0
2013-10-31 14:00:00,77.71,78.05,77.64,77.99,42500.0,64.307,64.5884,64.2491,64.5388,42500.0
2013-10-31 14:30:00,77.98,77.99,77.69,77.69,73600.0,64.5305,64.5388,64.2905,64.2905,73600.0
2013-10-31 15:00:00,77.69,77.71,77.48,77.5,66900.0,64.2905,64.307,64.1167,64.1333,66900.0
2013-10-31 15:30:00,77.51,77.62,77.39,77.39,158200.0,64.1415,64.2326,64.0422,64.0422,158200.0
2013-11-01 09:30:00,77.8,78.14,77.56,77.64,67200.0,64.3815,64.6629,64.1829,64.2491,67200.0
2013-11-01 10:00:00,77.69,78.16,77.54,77.56,70600.0,64.2905,64.6794,64.1664,64.1829,70600.0
2013-11-01 10:30:00,77.5,77.76,77.44,77.7,20800.0,64.1333,64.3484,64.0836,64.2988,20800.0
2013-11-01 11:00:00,77.66,77.74,77.07,77.37,44500.0,64.2657,64.3319,63.7774,64.0257,44500.0
2013-11-01 11:30:00,77.37,77.43,77.0,77.04,42600.0,64.0257,64.0753,63.7195,63.7526,42600.0
2013-11-01 12:00:00,76.98,77.26,76.84,77.2,36800.0,63.7029,63.9347,63.5871,63.885,36800.0
2013-11-01 12:30:00,77.22,77.33,77.13,77.21,26500.0,63.9016,63.9926,63.8271,63.8933,26500.0
2013-11-01 13:00:00,77.21,77.3,76.95,77.22,59300.0,63.8933,63.9678,63.6781,63.9016,59300.0
2013-11-01 13:30:00,77.2,77.31,76.98,77.31,32000.0,63.885,63.976,63.7029,63.976,32000.0
2013-11-01 14:00:00,77.34,77.53,77.23,77.44,39900.0,64.0009,64.1581,63.9098,64.0836,39900.0
2013-11-01 14:30:00,77.44,77.52,77.32,77.46,27800.0,64.0836,64.1498,63.9843,64.1002,27800.0
2013-11-01 15:00:00,77.44,77.65,77.4,77.51,44200.0,64.0836,64.2574,64.0505,64.1415,44200.0
2013-11-01 15:30:00,77.51,77.78,77.46,77.62,150600.0,64.1415,64.365,64.1002,64.2326,150600.0
2013-11-04 09:30:00,78.11,78.16,77.84,77.97,32100.0,64.6381,64.6794,64.4146,64.5222,32100.0
2013-11-04 10:00:00,78.01,78.37,78.01,78.33,39500.0,64.5553,64.8532,64.5553,64.8201,39500.0
2013-11-04 10:30:00,78.3,78.35,78.21,78.27,25700.0,64.7953,64.8367,64.7208,64.7705,25700.0
2013-11-04 11:00:00,78.22,78.51,78.19,78.43,19400.0,64.7291,64.9691,64.7043,64.9029,19400.0
2013-11-04 11:30:00,78.41,78.41,78.26,78.29,20600.0,64.8863,64.8863,64.7622,64.787,20600.0
2013-11-04 12:00:00,78.3,78.32,78.05,78.09,14300.0,64.7953,64.8118,64.5884,64.6215,14300.0
2013-11-04 12:30:00,78.05,78.1,77.95,78.01,14600.0,64.5884,64.6298,64.5056,64.5553,14600.0
2013-11-04 13:00:00,77.98,78.01,77.86,77.94,25800.0,64.5305,64.5553,64.4312,64.4974,25800.0
2013-11-04 13:30:00,77.95,78.0,77.84,77.98,16200.0,64.5056,64.547,64.4146,64.5305,16200.0
2013-11-04 14:00:00,77.98,78.07,77.96,78.04,21400.0,64.5305,64.605,64.5139,64.5801,21400.0
2013-11-04 14:30:00,78.05,78.33,78.03,78.27,47900.0,64.5884,64.8201,64.5719,64.7705,47900.0
2013-11-04 15:00:00,78.26,78.5,78.25,78.49,66100.0,64.7622,64.9608,64.7539,64.9525,66100.0
2013-11-04 15:30:00,78.48,78.65,78.42,78.62,103800.0,64.9442,65.0849,64.8946,65.0601,103800.0
2013-11-05 09:30:00,78.69,78.69,77.66,78.28,97100.0,65.118,65.118,64.2657,64.7787,97100.0
2013-11-05 10:00:00,78.23,78.8,78.08,78.62,156800.0,64.7374,65.209,64.6132,65.0601,156800.0
2013-11-05 10:30:00,78.57,78.7,78.28,78.45,81300.0,65.0187,65.1263,64.7787,64.9194,81300.0
2013-11-05 11:00:00,78.45,78.48,77.82,77.84,84100.0,64.9194,64.9442,64.3981,64.4146,84100.0
2013-11-05 11:30:00,77.82,78.48,77.53,78.05,117600.0,64.3981,64.9442,64.1581,64.5884,117600.0
2013-11-05 12:00:00,78.04,78.64,77.96,78.46,109500.0,64.5801,65.0766,64.5139,64.9277,109500.0
2013-11-05 12:30:00,78.48,78.58,78.4,78.43,27200.0,64.9442,65.027,64.878,64.9029,27200.0
2013-11-05 13:00:00,78.45,78.55,78.24,78.24,35500.0,64.9194,65.0022,64.7456,64.7456,35500.0
2013-11-05 13:30:00,78.24,78.34,78.08,78.32,75800.0,64.7456,64.8284,64.6132,64.8118,75800.0
2013-11-05 14:00:00,78.33,78.87,78.31,78.79,70100.0,64.8201,65.267,64.8036,65.2008,70100.0
2013-11-05 14:30:00,78.8,78.8,78.67,78.72,73800.0,65.209,65.209,65.1015,65.1428,73800.0
2013-11-05 15:00:00,78.74,78.79,78.51,78.58,76400.0,65.1594,65.2008,64.9691,65.027,76400.0
2013-11-05 15:30:00,78.56,78.66,78.47,78.5,158900.0,65.0104,65.0932,64.936,64.9608,158900.0
2013-11-06 09:30:00,78.84,79.17,78.47,78.77,193300.0,65.2421,65.5152,64.936,65.1842,193300.0
2013-11-06 10:00:00,78.78,78.78,78.11,78.14,62000.0,65.1925,65.1925,64.6381,64.6629,62000.0
2013-11-06 10:30:00,78.11,78.34,77.77,78.04,49700.0,64.6381,64.8284,64.3567,64.5801,49700.0
2013-11-06 11:00:00,78.01,78.34,77.76,78.32,50800.0,64.5553,64.8284,64.3484,64.8118,50800.0
2013-11-06 11:30:00,78.31,78.4,78.09,78.27,30500.0,64.8036,64.878,64.6215,64.7705,30500.0
2013-11-06 12:00:00,78.22,78.23,78.04,78.12,15500.0,64.7291,64.7374,64.5801,64.6463,15500.0
2013-11-06 12:30:00,78.1,78.54,78.03,78.32,46600.0,64.6298,64.9939,64.5719,64.8118,46600.0
2013-11-06 13:00:00,78.28,78.53,78.22,78.3,29400.0,64.7787,64.9856,64.7291,64.7953,29400.0
2013-11-06 13:30:00,78.31,78.32,78.17,78.21,18800.0,64.8036,64.8118,64.6877,64.7208,18800.0
2013-11-06 14:00:00,78.25,78.34,78.08,78.11,28700.0,64.7539,64.8284,64.6132,64.6381,28700.0
2013-11-06 14:30:00,78.12,78.23,78.07,78.11,28200.0,64.6463,64.7374,64.605,64.6381,28200.0
2013-11-06 15:00:00,78.09,78.21,78.02,78.07,35300.0,64.6215,64.7208,64.5636,64.605,35300.0
2013-11-06 15:30:00,78.08,78.11,77.93,78.01,109200.0,64.6132,64.6381,64.4891,64.5553,109200.0
2013-11-07 09:30:00,78.39,78.53,77.77,77.89,39300.0,64.8698,64.9856,64.3567,64.456,39300.0
2013-11-07 10:00:00,77.89,77.98,77.27,77.42,32700.0,64.456,64.5305,63.9429,64.0671,32700.0
2013-11-07 10:30:00,77.4,77.41,76.89,76.98,41900.0,64.0505,64.0588,63.6285,63.7029,41900.0
2013-11-07 11:00:00,76.93,77.24,76.6,76.73,55500.0,63.6616,63.9181,63.3885,63.4961,55500.0
2013-11-07 11:30:00,76.75,77.13,76.65,77.1,35900.0,63.5126,63.8271,63.4299,63.8023,35900.0
2013-11-07 12:00:00,77.1,77.42,77.1,77.29,38300.0,63.8023,64.0671,63.8023,63.9595,38300.0
2013-11-07 12:30:00,77.29,77.39,77.11,77.33,25700.0,63.9595,64.0422,63.8105,63.9926,25700.0
2013-11-07 13:00:00,77.32,77.4,77.08,77.14,35900.0,63.9843,64.0505,63.7857,63.8354,35900.0
2013-11-07 13:30:00,77.14,77.32,77.1,77.32,34800.0,63.8354,63.9843,63.8023,63.9843,34800.0
2013-11-07 14:00:00,77.27,77.29,76.94,77.13,28300.0,63.9429,63.9595,63.6698,63.8271,28300.0
2013-11-07 14:30:00,77.1,77.26,76.84,77.19,25400.0,63.8023,63.9347,63.5871,63.8767,25400.0
2013-11-07 15:00:00,77.19,77.3,76.98,76.98,46400.0,63.8767,63.9678,63.7029,63.7029,46400.0
2013-11-07 15:30:00,76.99,77.16,76.91,77.09,138800.0,63.7112,63.8519,63.645,63.794,138800.0
2013-11-08 09:30:00,77.21,77.58,76.64,77.08,69300.0,63.8933,64.1995,63.4216,63.7857,69300.0
2013-11-08 10:00:00,77.08,77.57,77.03,77.49,66200.0,63.7857,64.1912,63.7443,64.125,66200.0
2013-11-08 10:30:00,77.46,77.73,77.27,77.41,102800.0,64.1002,64.3236,63.9429,64.0588,102800.0
2013-11-08 11:00:00,77.43,77.53,77.31,77.53,27400.0,64.0753,64.1581,63.976,64.1581,27400.0
2013-11-08 11:30:00,77.52,77.65,77.35,77.35,34900.0,64.1498,64.2574,64.0091,64.0091,34900.0
2013-11-08 12:00:00,77.35,77.56,77.35,77.47,63700.0,64.0091,64.1829,64.0091,64.1084,63700.0
2013-11-08 12:30:00,77.47,77.53,77.41,77.48,28500.0,64.1084,64.1581,64.0588,64.1167,28500.0
2013-11-08 13:00:00,77.53,77.67,77.4,77.63,22300.0,64.1581,64.2739,64.0505,64.2408,22300.0
2013-11-08 13:30:00,77.68,77.72,77.38,77.38,67100.0,64.2822,64.3153,64.034,64.034,67100.0
2013-11-08 14:00:00,77.37,77.6,77.36,77.53,43100.0,64.0257,64.216,64.0174,64.1581,43100.0
2013-11-08 14:30:00,77.52,77.52,77.45,77.47,30600.0,64.1498,64.1498,64.0919,64.1084,30600.0
2013-11-08 15:00:00,77.47,77.6,77.28,77.52,53600.0,64.1084,64.216,63.9512,64.1498,53600.0
2013-11-08 15:30:00,77.52,77.75,77.46,77.69,114700.0,64.1498,64.3401,64.1002,64.2905,114700.0
2013-11-11 09:30:00,78.07,78.86,77.97,78.81,121100.0,64.605,65.2587,64.5222,65.2173,121100.0
2013-11-11 10:00:00,78.88,79.19,78.79,78.98,115900.0,65.2752,65.5318,65.2008,65.358,115900.0
2013-11-11 10:30:00,78.99,79.11,78.8,79.09,34000.0,65.3663,65.4656,65.209,65.449,34000.0
2013-11-11 11:00:00,79.08,79.1,78.74,78.88,41400.0,65.4408,65.4573,65.1594,65.2752,41400.0
2013-11-11 11:30:00,78.87,79.0,78.78,78.9,32600.0,65.267,65.3746,65.1925,65.2918,32600.0
2013-11-11 12:00:00,78.92,78.93,78.76,78.79,36000.0,65.3084,65.3166,65.1759,65.2008,36000.0
2013-11-11 12:30:00,78.81,78.83,78.72,78.77,27700.0,65.2173,65.2339,65.1428,65.1842,27700.0
2013-11-11 13:00:00,78.77,78.88,78.74,78.77,42800.0,65.1842,65.2752,65.1594,65.1842,42800.0
2013-11-11 13:30:00,78.74,78.76,78.63,78.68,61000.0,65.1594,65.1759,65.0684,65.1097,61000.0
2013-11-11 14:00:00,78.67,78.75,78.62,78.67,35900.0,65.1015,65.1677,65.0601,65.1015,35900.0
2013-11-11 14:30:00,78.7,78.7,78.59,78.69,39200.0,65.1263,65.1263,65.0353,65.118,39200.0
2013-11-11 15:00:00,78.69,78.7,78.55,78.59,43600.0,65.118,65.1263,65.0022,65.0353,43600.0
2013-11-11 15:30:00,78.58,78.65,78.44,78.48,101400.0,65.027,65.0849,64.9111,64.9442,101400.0
2013-11-12 09:30:00,78.33,78.7,78.16,78.6,41100.0,64.8201,65.1263,64.6794,65.0435,41100.0
2013-11-12 10:00:00,78.64,78.65,78.12,78.34,22900.0,65.0766,65.0849,64.6463,64.8284,22900.0
2013-11-12 10:30:00,78.32,78.54,78.25,78.39,55100.0,64.8118,64.9939,64.7539,64.8698,55100.0
2013-11-12 11:00:00,78.4,78.63,78.36,78.63,31500.0,64.878,65.0684,64.8449,65.0684,31500.0
2013-11-12 11:30:00,78.61,78.65,78.41,78.58,53900.0,65.0518,65.0849,64.8863,65.027,53900.0
2013-11-12 12:00:00,78.55,78.58,78.26,78.4,22500.0,65.0022,65.027,64.7622,64.878,22500.0
2013-11-12 12:30:00,78.37,78.6,78.37,78.42,19000.0,64.8532,65.0435,64.8532,64.8946,19000.0
2013-11-12 13:00:00,78.37,78.6,78.34,78.51,20700.0,64.8532,65.0435,64.8284,64.9691,20700.0
2013-11-12 13:30:00,78.42,78.45,78.25,78.4,21900.0,64.8946,64.9194,64.7539,64.878,21900.0
2013-11-12 14:00:00,78.35,78.5,78.33,78.33,24600.0,64.8367,64.9608,64.8201,64.8201,24600.0
2013-11-12 14:30:00,78.35,78.72,78.32,78.66,55200.0,64.8367,65.1428,64.8118,65.0932,55200.0
2013-11-12 15:00:00,78.66,78.7,78.6,78.61,45800.0,65.0932,65.1263,65.0435,65.0518,45800.0
2013-11-12 15:30:00,78.6,78.72,78.54,78.62,98900.0,65.0435,65.1428,64.9939,65.0601,98900.0
2013-11-13 09:30:00,78.38,78.84,78.06,78.7,79800.0,64.8615,65.2421,64.5967,65.1263,79800.0
2013-11-13 10:00:00,78.7,78.9,78.62,78.87,60600.0,65.1263,65.2918,65.0601,65.267,60600.0
2013-11-13 10:30:00,78.88,79.0,78.71,78.95,85000.0,65.2752,65.3746,65.1346,65.3332,85000.0
2013-11-13 11:00:00,78.92,79.11,78.85,79.05,53400.0,65.3084,65.4656,65.2504,65.4159,53400.0
2013-11-13 11:30:00,79.08,79.23,78.86,78.92,89300.0,65.4408,65.5649,65.2587,65.3084,89300.0
2013-11-13 12:00:00,78.93,79.24,78.84,79.14,33500.0,65.3166,65.5732,65.2421,65.4904,33500.0
2013-11-13 12:30:00,79.16,79.23,79.14,79.17,41300.0,65.507,65.5649,65.4904,65.5152,41300.0
2013-11-13 13:00:00,79.18,79.21,79.07,79.16,37700.0,65.5235,65.5483,65.4325,65.507,37700.0
2013-11-13 13:30:00,79.16,79.2,79.15,79.2,36000.0,65.507,65.5401,65.4987,65.5401,36000.0
2013-11-13 14:00:00,79.19,79.25,79.16,79.23,92000.0,65.5318,65.5814,65.507,65.5649,92000.0
2013-11-13 14:30:00,79.22,79.24,78.97,79.12,47000.0,65.5566,65.5732,65.3497,65.4739,47000.0
2013-11-13 15:00:00,79.11,79.15,79.05,79.05,55600.0,65.4656,65.4987,65.4159,65.4159,55600.0
2013-11-13 15:30:00,79.06,79.25,79.02,79.25,109100.0,65.4242,65.5814,65.3911,65.5814,109100.0
2013-11-14 09:30:00,79.5,79.79,79.0,79.33,66100.0,65.7883,66.0283,65.3746,65.6476,66100.0
2013-11-14 10:00:00,79.37,79.44,78.99,79.06,17900.0,65.6807,65.7387,65.3663,65.4242,17900.0
2013-11-14 10:30:00,79.09,79.49,79.09,79.48,27800.0,65.449,65.78,65.449,65.7718,27800.0
2013-11-14 11:00:00,79.48,79.48,79.18,79.31,60700.0,65.7718,65.7718,65.5235,65.6311,60700.0
2013-11-14 11:30:00,79.31,79.41,79.19,79.34,11300.0,65.6311,65.7138,65.5318,65.6559,11300.0
2013-11-14 12:00:00,79.32,79.41,79.2,79.34,16300.0,65.6394,65.7138,65.5401,65.6559,16300.0
2013-11-14 12:30:00,79.38,79.45,79.16,79.19,14600.0,65.689,65.7469,65.507,65.5318,14600.0
2013-11-14 13:00:00,79.19,79.38,79.16,79.34,15600.0,65.5318,65.689,65.507,65.6559,15600.0
2013-11-14 13:30:00,79.32,79.37,79.24,79.36,20200.0,65.6394,65.6807,65.5732,65.6725,20200.0
2013-11-14 14:00:00,79.32,79.43,79.29,79.39,15000.0,65.6394,65.7304,65.6145,65.6973,15000.0
2013-11-14 14:30:00,79.4,79.46,79.29,79.29,20600.0,65.7056,65.7552,65.6145,65.6145,20600.0
2013-11-14 15:00:00,79.3,79.32,79.23,79.29,50200.0,65.6228,65.6394,65.5649,65.6145,50200.0
2013-11-14 15:30:00,79.29,79.46,79.28,79.36,101100.0,65.6145,65.7552,65.6063,65.6725,101100.0
2013-11-15 09:30:00,79.47,79.67,79.21,79.64,87900.0,65.7635,65.929,65.5483,65.9042,87900.0
2013-11-15 10:00:00,79.65,79.67,79.34,79.47,97700.0,65.9124,65.929,65.6559,65.7635,97700.0
2013-11-15 10:30:00,79.5,79.65,79.41,79.61,47200.0,65.7883,65.9124,65.7138,65.8793,47200.0
2013-11-15 11:00:00,79.68,79.72,79.58,79.68,37700.0,65.9373,65.9704,65.8545,65.9373,37700.0
2013-11-15 11:30:00,79.68,79.91,79.66,79.91,53300.0,65.9373,66.1276,65.9207,66.1276,53300.0
2013-11-15 12:00:00,79.89,80.12,79.86,80.11,38200.0,66.1111,66.3014,66.0862,66.2931,38200.0
2013-11-15 12:30:00,80.12,80.47,80.11,80.47,41500.0,66.3014,66.591,66.2931,66.591,41500.0
2013-11-15 13:00:00,80.44,80.53,80.27,80.32,60800.0,66.5662,66.6407,66.4255,66.4669,60800.0
2013-11-15 13:30:00,80.31,80.35,80.25,80.29,54900.0,66.4586,66.4917,66.409,66.4421,54900.0
2013-11-15 14:00:00,80.3,80.34,80.26,80.31,18000.0,66.4503,66.4834,66.4172,66.4586,18000.0
2013-11-15 14:30:00,80.3,80.39,80.3,80.36,37000.0,66.4503,66.5248,66.4503,66.5,37000.0
2013-11-15 15:00:00,80.37,80.49,80.36,80.46,52700.0,66.5083,66.6076,66.5,66.5827,52700.0
2013-11-15 15:30:00,80.47,80.5,80.34,80.43,129900.0,66.591,66.6158,66.4834,66.5579,129900.0
2013-11-18 09:30:00,80.77,81.0,80.53,80.99,98600.0,66.8393,67.0296,66.6407,67.0213,98600.0
2013-11-18 10:00:00,80.95,81.14,80.72,81.12,75100.0,66.9882,67.1455,66.7979,67.1289,75100.0
2013-11-18 10:30:00,81.15,81.4,81.1,81.38,16300.0,67.1537,67.3606,67.1124,67.3441,16300.0
2013-11-18 11:00:00,81.38,81.41,81.12,81.26,66200.0,67.3441,67.3689,67.1289,67.2448,66200.0
2013-11-18 11:30:00,81.25,81.26,81.0,81.09,35200.0,67.2365,67.2448,67.0296,67.1041,35200.0
2013-11-18 12:00:00,81.06,81.14,80.87,81.06,16800.0,67.0793,67.1455,66.922,67.0793,16800.0
2013-11-18 12:30:00,81.05,81.18,80.77,80.79,44900.0,67.071,67.1786,66.8393,66.8558,44900.0
2013-11-18 13:00:00,80.79,80.99,80.74,80.96,34000.0,66.8558,67.0213,66.8144,66.9965,34000.0
2013-11-18 13:30:00,80.95,81.05,80.85,80.93,14700.0,66.9882,67.071,66.9055,66.9717,14700.0
2013-11-18 14:00:00,80.92,81.22,80.89,81.19,17300.0,66.9634,67.2117,66.9386,67.1868,17300.0
2013-11-18 14:30:00,81.19,81.19,80.8,80.82,24700.0,67.1868,67.1868,66.8641,66.8806,24700.0
2013-11-18 15:00:00,80.82,80.82,80.05,80.22,78100.0,66.8806,66.8806,66.2435,66.3841,78100.0
2013-11-18 15:30:00,80.17,80.34,80.04,80.28,78900.0,66.3428,66.4834,66.2352,66.4338,78900.0
2013-11-19 09:30:00,80.31,80.32,79.59,79.8,46800.0,66.4586,66.4669,65.8628,66.0366,46800.0
2013-11-19 10:00:00,79.76,80.09,79.76,79.89,31700.0,66.0035,66.2766,66.0035,66.1111,31700.0
2013-11-19 10:30:00,79.88,80.02,79.66,79.66,23400.0,66.1028,66.2186,65.9207,65.9207,23400.0
2013-11-19 11:00:00,79.66,79.73,79.53,79.61,17000.0,65.9207,65.9786,65.8131,65.8793,17000.0
2013-11-19 11:30:00,79.6,79.67,79.27,79.36,26400.0,65.8711,65.929,65.598,65.6725,26400.0
2013-11-19 12:00:00,79.35,79.44,79.3,79.44,53600.0,65.6642,65.7387,65.6228,65.7387,53600.0
2013-11-19 12:30:00,79.43,79.44,79.24,79.27,37000.0,65.7304,65.7387,65.5732,65.598,37000.0
2013-11-19 13:00:00,79.24,79.26,79.01,79.01,18800.0,65.5732,65.5897,65.3828,65.3828,18800.0
2013-11-19 13:30:00,79.01,79.01,78.86,78.94,49100.0,65.3828,65.3828,65.2587,65.3249,49100.0
2013-11-19 14:00:00,78.96,79.02,78.64,78.67,43800.0,65.3415,65.3911,65.0766,65.1015,43800.0
2013-11-19 14:30:00,78.63,79.32,78.63,79.2,46600.0,65.0684,65.6394,65.0684,65.5401,46600.0
2013-11-19 15:00:00,79.23,79.46,79.22,79.28,36800.0,65.5649,65.7552,65.5566,65.6063,36800.0
2013-11-19 15:30:00,79.3,79.31,79.02,79.22,87800.0,65.6228,65.6311,65.3911,65.5566,87800.0
2013-11-20 09:30:00,79.31,79.87,79.23,79.65,40600.0,65.6311,66.0945,65.5649,65.9124,40600.0
2013-11-20 10:00:00,79.6,79.92,79.5,79.72,28400.0,65.8711,66.1359,65.7883,65.9704,28400.0
2013-11-20 10:30:00,79.74,79.74,79.5,79.68,28600.0,65.9869,65.9869,65.7883,65.9373,28600.0
2013-11-20 11:00:00,79.64,79.77,79.56,79.75,19300.0,65.9042,66.0117,65.838,65.9952,19300.0
2013-11-20 11:30:00,79.76,79.92,79.66,79.76,13600.0,66.0035,66.1359,65.9207,66.0035,13600.0
2013-11-20 12:00:00,79.8,80.02,79.79,79.96,32900.0,66.0366,66.2186,66.0283,66.169,32900.0
2013-11-20 12:30:00,79.96,80.15,79.95,80.05,28300.0,66.169,66.3262,66.1607,66.2435,28300.0
2013-11-20 13:00:00,80.04,80.2,80.04,80.12,50700.0,66.2352,66.3676,66.2352,66.3014,50700.0
2013-11-20 13:30:00,80.11,80.2,80.04,80.07,16500.0,66.2931,66.3676,66.2352,66.26,16500.0
2013-11-20 14:00:00,80.05,80.11,79.73,79.9,71400.0,66.2435,66.2931,65.9786,66.1193,71400.0
2013-11-20 14:30:00,79.87,79.87,79.6,79.71,31100.0,66.0945,66.0945,65.8711,65.9621,31100.0
2013-11-20 15:00:00,79.71,79.77,79.52,79.7,61600.0,65.9621,66.0117,65.8049,65.9538,61600.0
2013-11-20 15:30:00,79.7,79.84,79.61,79.65,67900.0,65.9538,66.0697,65.8793,65.9124,67900.0
2013-11-21 09:30:00,80.16,81.76,80.06,81.66,88700.0,66.3345,67.6585,66.2517,67.5758,88700.0
2013-11-21 10:00:00,81.69,81.72,81.37,81.41,76900.0,67.6006,67.6254,67.3358,67.3689,76900.0
2013-11-21 10:30:00,81.4,81.77,81.4,81.52,66200.0,67.3606,67.6668,67.3606,67.4599,66200.0
2013-11-21 11:00:00,81.53,81.6,81.24,81.32,61700.0,67.4682,67.5261,67.2282,67.2944,61700.0
2013-11-21 11:30:00,81.36,81.37,81.06,81.09,25700.0,67.3275,67.3358,67.0793,67.1041,25700.0
2013-11-21 12:00:00,81.07,81.1,80.91,81.0,25500.0,67.0875,67.1124,66.9551,67.0296,25500.0
2013-11-21 12:30:00,81.01,81.13,80.97,81.01,28500.0,67.0379,67.1372,67.0048,67.0379,28500.0
2013-11-21 13:00:00,81.0,81.09,80.99,81.0,24200.0,67.0296,67.1041,67.0213,67.0296,24200.0
2013-11-21 13:30:00,81.0,81.19,80.98,81.09,16700.0,67.0296,67.1868,67.0131,67.1041,16700.0
2013-11-21 14:00:00,81.11,81.19,81.0,81.01,30200.0,67.1206,67.1868,67.0296,67.0379,30200.0
2013-11-21 14:30:00,81.01,81.01,80.65,80.66,37300.0,67.0379,67.0379,66.74,66.7482,37300.0
2013-11-21 15:00:00,80.68,80.74,80.59,80.61,53400.0,66.7648,66.8144,66.6903,66.7069,53400.0
2013-11-21 15:30:00,80.6,80.72,80.47,80.67,137900.0,66.6986,66.7979,66.591,66.7565,137900.0
2013-11-22 09:30:00,80.81,80.89,80.42,80.68,24600.0,66.8724,66.9386,66.5496,66.7648,24600.0
2013-11-22 10:00:00,80.68,80.68,80.37,80.53,30900.0,66.7648,66.7648,66.5083,66.6407,30900.0
2013-11-22 10:30:00,80.54,80.64,80.4,80.6,22200.0,66.6489,66.7317,66.5331,66.6986,22200.0
2013-11-22 11:00:00,80.6,80.68,80.51,80.63,12800.0,66.6986,66.7648,66.6241,66.7234,12800.0
2013-11-22 11:30:00,80.61,80.61,80.52,80.58,9100.0,66.7069,66.7069,66.6324,66.682,9100.0
2013-11-22 12:00:00,80.6,80.63,80.54,80.61,8400.0,66.6986,66.7234,66.6489,66.7069,8400.0
2013-11-22 12:30:00,80.55,80.68,80.41,80.68,23000.0,66.6572,66.7648,66.5414,66.7648,23000.0
2013-11-22 13:00:00,80.69,80.82,80.67,80.7,9700.0,66.7731,66.8806,66.7565,66.7813,9700.0
2013-11-22 13:30:00,80.68,80.92,80.64,80.9,39000.0,66.7648,66.9634,66.7317,66.9469,39000.0
2013-11-22 14:00:00,80.9,81.0,80.82,81.0,14900.0,66.9469,67.0296,66.8806,67.0296,14900.0
2013-11-22 14:30:00,81.0,81.0,80.89,80.94,20500.0,67.0296,67.0296,66.9386,66.98,20500.0
2013-11-22 15:00:00,80.95,80.96,80.82,80.91,15700.0,66.9882,66.9965,66.8806,66.9551,15700.0
2013-11-22 15:30:00,80.91,81.02,80.87,80.9,60100.0,66.9551,67.0462,66.922,66.9469,60100.0
2013-11-25 09:30:00,81.0,81.31,80.94,81.17,21300.0,67.0296,67.2861,66.98,67.1703,21300.0
2013-11-25 10:00:00,81.1,81.14,80.82,80.99,24000.0,67.1124,67.1455,66.8806,67.0213,24000.0
2013-11-25 10:30:00,80.96,81.19,80.84,80.84,27400.0,66.9965,67.1868,66.8972,66.8972,27400.0
2013-11-25 11:00:00,80.87,81.12,80.83,81.09,17200.0,66.922,67.1289,66.8889,67.1041,17200.0
2013-11-25 11:30:00,81.1,81.25,81.06,81.23,26500.0,67.1124,67.2365,67.0793,67.2199,26500.0
2013-11-25 12:00:00,81.22,81.36,81.19,81.35,34200.0,67.2117,67.3275,67.1868,67.3192,34200.0
2013-11-25 12:30:00,81.36,81.45,81.28,81.45,33100.0,67.3275,67.402,67.2613,67.402,33100.0
2013-11-25 13:00:00,81.45,81.48,81.32,81.34,34000.0,67.402,67.4268,67.2944,67.311,34000.0
2013-11-25 13:30:00,81.34,81.5,81.28,81.49,36700.0,67.311,67.4434,67.2613,67.4351,36700.0
2013-11-25 14:00:00,81.5,81.6,81.38,81.48,67300.0,67.4434,67.5261,67.3441,67.4268,67300.0
2013-11-25 14:30:00,81.49,81.66,81.48,81.66,51100.0,67.4351,67.5758,67.4268,67.5758,51100.0
2013-11-25 15:00:00,81.65,81.66,81.27,81.29,69800.0,67.5675,67.5758,67.253,67.2696,69800.0
2013-11-25 15:30:00,81.3,81.44,81.24,81.43,185400.0,67.2779,67.3937,67.2282,67.3854,185400.0
2013-11-26 09:30:00,81.43,82.14,81.43,81.94,94000.0,67.3854,67.973,67.3854,67.8075,94000.0
2013-11-26 10:00:00,81.97,82.06,81.75,81.94,85700.0,67.8323,67.9068,67.6502,67.8075,85700.0
2013-11-26 10:30:00,81.9,82.21,81.88,82.2,51400.0,67.7744,68.0309,67.7578,68.0226,51400.0
2013-11-26 11:00:00,82.23,82.25,82.07,82.08,90400.0,68.0475,68.064,67.9151,67.9233,90400.0
2013-11-26 11:30:00,82.06,82.08,81.94,81.94,62700.0,67.9068,67.9233,67.8075,67.8075,62700.0
2013-11-26 12:00:00,81.94,82.15,81.93,82.15,25000.0,67.8075,67.9813,67.7992,67.9813,25000.0
2013-11-26 12:30:00,82.16,82.47,82.16,82.41,35000.0,67.9895,68.2461,67.9895,68.1964,35000.0
2013-11-26 13:00:00,82.4,82.46,82.3,82.46,17300.0,68.1881,68.2378,68.1054,68.2378,17300.0
2013-11-26 13:30:00,82.45,82.46,82.31,82.33,33400.0,68.2295,68.2378,68.1137,68.1302,33400.0
2013-11-26 14:00:00,82.34,82.34,82.22,82.22,42400.0,68.1385,68.1385,68.0392,68.0392,42400.0
2013-11-26 14:30:00,82.24,82.26,82.15,82.2,34400.0,68.0557,68.0723,67.9813,68.0226,34400.0
2013-11-26 15:00:00,82.2,82.24,82.17,82.2,48800.0,68.0226,68.0557,67.9978,68.0226,48800.0
2013-11-26 15:30:00,82.19,82.21,81.94,81.96,112700.0,68.0144,68.0309,67.8075,67.824,112700.0
2013-11-27 09:30:00,82.23,82.82,82.16,82.81,32900.0,68.0475,68.5357,67.9895,68.5274,32900.0
2013-11-27 10:00:00,82.82,83.0,82.61,82.94,48200.0,68.5357,68.6847,68.3619,68.635,48200.0
2013-11-27 10:30:00,82.92,83.02,82.77,82.85,47800.0,68.6185,68.7012,68.4943,68.5605,47800.0
2013-11-27 11:00:00,82.85,82.87,82.7,82.76,21400.0,68.5605,68.5771,68.4364,68.486,21400.0
2013-11-27 11:30:00,82.75,82.82,82.51,82.63,21400.0,68.4778,68.5357,68.2792,68.3785,21400.0
2013-11-27 12:00:00,82.63,82.67,82.44,82.46,58600.0,68.3785,68.4116,68.2212,68.2378,58600.0
2013-11-27 12:30:00,82.46,82.65,82.46,82.54,21600.0,68.2378,68.395,68.2378,68.304,21600.0
2013-11-27 13:00:00,82.5,82.64,82.45,82.64,23500.0,68.2709,68.3867,68.2295,68.3867,23500.0
2013-11-27 13:30:00,82.63,82.64,82.5,82.53,15500.0,68.3785,68.3867,68.2709,68.2957,15500.0
2013-11-27 14:00:00,82.54,82.65,82.5,82.6,27300.0,68.304,68.395,68.2709,68.3536,27300.0
2013-11-27 14:30:00,82.62,82.67,82.54,82.62,37800.0,68.3702,68.4116,68.304,68.3702,37800.0
2013-11-27 15:00:00,82.61,82.73,82.59,82.72,34900.0,68.3619,68.4612,68.3454,68.4529,34900.0
2013-11-27 15:30:00,82.72,82.84,82.64,82.68,106600.0,68.4529,68.5523,68.3867,68.4198,106600.0
2013-11-29 09:30:00,83.0,83.08,82.63,83.02,73100.0,68.6847,68.7509,68.3785,68.7012,73100.0
2013-11-29 10:00:00,83.01,83.35,82.94,83.26,43200.0,68.6929,68.9743,68.635,68.8998,43200.0
2013-11-29 10:30:00,83.24,83.27,82.72,82.84,36000.0,68.8833,68.9081,68.4529,68.5523,36000.0
2013-11-29 11:00:00,82.86,83.07,82.8,83.02,48700.0,68.5688,68.7426,68.5192,68.7012,48700.0
2013-11-29 11:30:00,83.02,83.42,83.02,83.39,35100.0,68.7012,69.0322,68.7012,69.0074,35100.0
2013-11-29 12:00:00,83.39,83.45,83.16,83.21,31000.0,69.0074,69.057,68.8171,68.8584,31000.0
2013-11-29 12:30:00,83.21,83.24,82.71,82.96,57100.0,68.8584,68.8833,68.4447,68.6516,57100.0
2013-12-02 09:30:00,83.0,83.5,82.92,83.36,33600.0,68.6847,69.0984,68.6185,68.9826,33600.0
2013-12-02 10:00:00,83.36,83.5,83.3,83.47,21700.0,68.9826,69.0984,68.9329,69.0736,21700.0
2013-12-02 10:30:00,83.46,83.72,83.41,83.67,32300.0,69.0653,69.2805,69.0239,69.2391,32300.0
2013-12-02 11:00:00,83.7,83.71,83.47,83.47,47300.0,69.2639,69.2722,69.0736,69.0736,47300.0
2013-12-02 11:30:00,83.47,83.55,83.29,83.49,21400.0,69.0736,69.1398,68.9246,69.0901,21400.0
2013-12-02 12:00:00,83.49,83.49,83.22,83.25,91800.0,69.0901,69.0901,68.8667,68.8915,91800.0
2013-12-02 12:30:00,83.24,83.24,83.0,83.04,48800.0,68.8833,68.8833,68.6847,68.7178,48800.0
2013-12-02 13:00:00,83.02,83.18,83.01,83.11,24700.0,68.7012,68.8336,68.6929,68.7757,24700.0
2013-12-02 13:30:00,83.1,83.23,83.1,83.2,32000.0,68.7674,68.875,68.7674,68.8502,32000.0
2013-12-02 14:00:00,83.2,83.22,83.1,83.14,24500.0,68.8502,68.8667,68.7674,68.8005,24500.0
2013-12-02 14:30:00,83.14,83.21,83.1,83.19,26900.0,68.8005,68.8584,68.7674,68.8419,26900.0
2013-12-02 15:00:00,83.19,83.21,83.1,83.11,65400.0,68.8419,68.8584,68.7674,68.7757,65400.0
2013-12-02 15:30:00,83.11,83.14,83.04,83.14,208500.0,68.7757,68.8005,68.7178,68.8005,208500.0
2013-12-03 09:30:00,82.82,83.31,82.57,83.31,65300.0,68.5357,68.9412,68.3288,68.9412,65300.0
2013-12-03 10:00:00,83.27,83.48,82.92,83.03,78800.0,68.9081,69.0819,68.6185,68.7095,78800.0
2013-12-03 10:30:00,83.03,83.12,82.98,83.05,73100.0,68.7095,68.784,68.6681,68.726,73100.0
2013-12-03 11:00:00,83.03,83.05,82.97,82.99,91700.0,68.7095,68.726,68.6598,68.6764,91700.0
2013-12-03 11:30:00,82.98,82.99,82.48,82.51,64600.0,68.6681,68.6764,68.2543,68.2792,64600.0
2013-12-03 12:00:00,82.51,82.6,82.44,82.44,35800.0,68.2792,68.3536,68.2212,68.2212,35800.0
2013-12-03 12:30:00,82.44,82.6,82.42,82.6,29000.0,68.2212,68.3536,68.2047,68.3536,29000.0
2013-12-03 13:00:00,82.6,82.64,82.42,82.49,64200.0,68.3536,68.3867,68.2047,68.2626,64200.0
2013-12-03 13:30:00,82.5,82.62,82.48,82.61,65700.0,68.2709,68.3702,68.2543,68.3619,65700.0
2013-12-03 14:00:00,82.6,82.64,82.31,82.36,66300.0,68.3536,68.3867,68.1137,68.155,66300.0
2013-12-03 14:30:00,82.35,82.74,82.35,82.7,53000.0,68.1468,68.4695,68.1468,68.4364,53000.0
2013-12-03 15:00:00,82.7,82.71,82.05,82.06,76000.0,68.4364,68.4447,67.8985,67.9068,76000.0
2013-12-03 15:30:00,82.07,82.3,81.93,82.29,140100.0,67.9151,68.1054,67.7992,68.0971,140100.0
2013-12-04 09:30:00,81.73,82.32,81.58,82.15,96700.0,67.7746,68.2639,67.6502,68.1229,96700.0
2013-12-04 10:00:00,82.12,82.2,81.95,82.11,77700.0,68.098,68.1643,67.957,68.0897,77700.0
2013-12-04 10:30:00,82.08,82.21,82.06,82.11,80200.0,68.0648,68.1726,68.0483,68.0897,80200.0
2013-12-04 11:00:00,82.1,82.18,82.05,82.06,49500.0,68.0814,68.1478,68.04,68.0483,49500.0
2013-12-04 11:30:00,82.07,82.14,82.02,82.09,46700.0,68.0565,68.1146,68.0151,68.0731,46700.0
2013-12-04 12:00:00,82.09,82.09,81.74,81.8,40000.0,68.0731,68.0731,67.7829,67.8326,40000.0
2013-12-04 12:30:00,81.82,81.96,81.8,81.85,26800.0,67.8492,67.9653,67.8326,67.8741,26800.0
2013-12-04 13:00:00,81.87,82.04,81.4,81.4,35600.0,67.8907,68.0317,67.5009,67.5009,35600.0
2013-12-04 13:30:00,81.35,81.51,81.12,81.42,30900.0,67.4595,67.5922,67.2688,67.5175,30900.0
2013-12-04 14:00:00,81.43,81.7,81.38,81.62,37100.0,67.5258,67.7497,67.4844,67.6834,37100.0
2013-12-04 14:30:00,81.62,81.85,81.59,81.74,52200.0,67.6834,67.8741,67.6585,67.7829,52200.0
2013-12-04 15:00:00,81.76,81.78,81.65,81.77,56600.0,67.7995,67.8161,67.7083,67.8078,56600.0
2013-12-04 15:30:00,81.76,81.92,81.59,81.61,121100.0,67.7995,67.9322,67.6585,67.6751,121100.0
2013-12-05 09:30:00,81.76,82.2,81.49,81.87,45100.0,67.7995,68.1643,67.5756,67.8907,45100.0
2013-12-05 10:00:00,81.89,82.09,81.74,81.8,61400.0,67.9073,68.0731,67.7829,67.8326,61400.0
2013-12-05 10:30:00,81.79,81.92,81.24,81.36,79400.0,67.8244,67.9322,67.3683,67.4678,79400.0
2013-12-05 11:00:00,81.38,81.63,81.24,81.28,53300.0,67.4844,67.6917,67.3683,67.4014,53300.0
2013-12-05 11:30:00,81.25,81.32,81.16,81.3,29500.0,67.3766,67.4346,67.3019,67.418,29500.0
2013-12-05 12:00:00,81.31,81.55,81.31,81.52,29600.0,67.4263,67.6253,67.4263,67.6005,29600.0
2013-12-05 12:30:00,81.53,81.65,81.53,81.58,26800.0,67.6088,67.7083,67.6088,67.6502,26800.0
2013-12-05 13:00:00,81.54,81.55,81.3,81.34,26300.0,67.617,67.6253,67.418,67.4512,26300.0
2013-12-05 13:30:00,81.34,81.61,81.33,81.58,22300.0,67.4512,67.6751,67.4429,67.6502,22300.0
2013-12-05 14:00:00,81.51,81.64,81.48,81.62,23200.0,67.5922,67.7,67.5673,67.6834,23200.0
2013-12-05 14:30:00,81.62,81.72,81.39,81.42,23600.0,67.6834,67.7663,67.4927,67.5175,23600.0
2013-12-05 15:00:00,81.4,81.44,81.33,81.43,38200.0,67.5009,67.5341,67.4429,67.5258,38200.0
2013-12-05 15:30:00,81.42,81.53,81.4,81.5,77400.0,67.5175,67.6088,67.5009,67.5839,77400.0
2013-12-06 09:30:00,82.0,82.66,81.84,81.96,48200.0,67.9985,68.5458,67.8658,67.9653,48200.0
2013-12-06 10:00:00,81.94,82.23,81.87,82.03,31800.0,67.9487,68.1892,67.8907,68.0234,31800.0
2013-12-06 10:30:00,82.01,82.08,81.97,82.03,19000.0,68.0068,68.0648,67.9736,68.0234,19000.0
2013-12-06 11:00:00,82.02,82.08,81.94,82.0,33400.0,68.0151,68.0648,67.9487,67.9985,33400.0
2013-12-06 11:30:00,82.0,82.1,81.98,82.08,105300.0,67.9985,68.0814,67.9819,68.0648,105300.0
2013-12-06 12:00:00,82.1,82.1,82.06,82.08,23800.0,68.0814,68.0814,68.0483,68.0648,23800.0
2013-12-06 12:30:00,82.08,82.15,82.07,82.1,29100.0,68.0648,68.1229,68.0565,68.0814,29100.0
2013-12-06 13:00:00,82.11,82.11,81.81,81.96,24100.0,68.0897,68.0897,67.8409,67.9653,24100.0
2013-12-06 13:30:00,81.94,82.03,81.88,81.91,28700.0,67.9487,68.0234,67.899,67.9239,28700.0
2013-12-06 14:00:00,81.91,81.99,81.89,81.99,23700.0,67.9239,67.9902,67.9073,67.9902,23700.0
2013-12-06 14:30:00,81.98,82.0,81.88,81.9,31700.0,67.9819,67.9985,67.899,67.9156,31700.0
2013-12-06 15:00:00,81.9,81.9,81.83,81.84,50500.0,67.9156,67.9156,67.8575,67.8658,50500.0
2013-12-06 15:30:00,81.84,81.98,81.73,81.95,95900.0,67.8658,67.9819,67.7746,67.957,95900.0
2013-12-09 09:30:00,82.27,83.0,82.13,83.0,89400.0,68.2224,68.8277,68.1063,68.8277,89400.0
2013-12-09 10:00:00,83.0,83.0,82.85,82.94,42100.0,68.8277,68.8277,68.7034,68.778,42100.0
2013-12-09 10:30:00,82.9,82.95,82.8,82.87,40500.0,68.7448,68.7863,68.6619,68.7199,40500.0
2013-12-09 11:00:00,82.87,82.94,82.86,82.92,34400.0,68.7199,68.778,68.7117,68.7614,34400.0
2013-12-09 11:30:00,82.89,82.97,82.85,82.93,23000.0,68.7365,68.8029,68.7034,68.7697,23000.0
2013-12-09 12:00:00,82.95,82.95,82.83,82.95,28900.0,68.7863,68.7863,68.6868,68.7863,28900.0
2013-12-09 12:30:00,82.95,82.95,82.8,82.91,21100.0,68.7863,68.7863,68.6619,68.7531,21100.0
2013-12-09 13:00:00,82.91,82.95,82.78,82.93,24700.0,68.7531,68.7863,68.6453,68.7697,24700.0
2013-12-09 13:30:00,82.93,82.96,82.7,82.7,22000.0,68.7697,68.7946,68.579,68.579,22000.0
2013-12-09 14:00:00,82.7,82.72,82.54,82.63,25800.0,68.579,68.5956,68.4463,68.5209,25800.0
2013-12-09 14:30:00,82.62,82.8,82.6,82.75,23200.0,68.5126,68.6619,68.496,68.6204,23200.0
2013-12-09 15:00:00,82.75,82.81,82.61,82.61,38600.0,68.6204,68.6702,68.5043,68.5043,38600.0
2013-12-09 15:30:00,82.62,82.64,82.56,82.6,100500.0,68.5126,68.5292,68.4629,68.496,100500.0
2013-12-10 09:30:00,82.32,82.64,82.13,82.19,142900.0,68.2639,68.5292,68.1063,68.1561,142900.0
2013-12-10 10:00:00,82.22,82.62,82.08,82.38,59200.0,68.1809,68.5126,68.0648,68.3136,59200.0
2013-12-10 10:30:00,82.4,82.61,82.35,82.47,33900.0,68.3302,68.5043,68.2887,68.3882,33900.0
2013-12-10 11:00:00,82.47,82.51,82.2,82.21,54100.0,68.3882,68.4214,68.1643,68.1726,54100.0
2013-12-10 11:30:00,82.22,82.23,81.91,81.99,36600.0,68.1809,68.1892,67.9239,67.9902,36600.0
2013-12-10 12:00:00,81.98,81.98,81.78,81.9,28200.0,67.9819,67.9819,67.8161,67.9156,28200.0
2013-12-10 12:30:00,81.89,81.9,81.77,81.84,26600.0,67.9073,67.9156,67.8078,67.8658,26600.0
2013-12-10 13:00:00,81.83,81.92,81.71,81.78,52800.0,67.8575,67.9322,67.758,67.8161,52800.0
2013-12-10 13:30:00,81.81,81.92,81.78,81.8,36400.0,67.8409,67.9322,67.8161,67.8326,36400.0
2013-12-10 14:00:00,81.79,81.96,81.79,81.89,55400.0,67.8244,67.9653,67.8244,67.9073,55400.0
2013-12-10 14:30:00,81.87,81.92,81.85,81.87,51400.0,67.8907,67.9322,67.8741,67.8907,51400.0
2013-12-10 15:00:00,81.86,81.93,81.86,81.91,59200.0,67.8824,67.9405,67.8824,67.9239,59200.0
2013-12-10 15:30:00,81.91,81.98,81.85,81.93,129800.0,67.9239,67.9819,67.8741,67.9405,129800.0
2013-12-11 09:30:00,81.85,82.25,81.12,81.35,61500.0,67.8741,68.2058,67.2688,67.4595,61500.0
2013-12-11 10:00:00,81.36,81.52,81.15,81.21,51000.0,67.4678,67.6005,67.2936,67.3434,51000.0
2013-12-11 10:30:00,81.27,81.42,81.19,81.19,47500.0,67.3931,67.5175,67.3268,67.3268,47500.0
2013-12-11 11:00:00,81.2,81.3,81.0,81.08,73400.0,67.3351,67.418,67.1692,67.2356,73400.0
2013-12-11 11:30:00,81.08,81.22,80.91,80.98,67700.0,67.2356,67.3517,67.0946,67.1527,67700.0
2013-12-11 12:00:00,80.96,80.99,80.67,80.73,53600.0,67.1361,67.161,66.8956,66.9454,53600.0
2013-12-11 12:30:00,80.71,81.0,80.7,80.85,53700.0,66.9288,67.1692,66.9205,67.0449,53700.0
2013-12-11 13:00:00,80.87,81.01,80.71,80.73,52600.0,67.0614,67.1775,66.9288,66.9454,52600.0
2013-12-11 13:30:00,80.73,81.07,80.68,81.03,38500.0,66.9454,67.2273,66.9039,67.1941,38500.0
2013-12-11 14:00:00,81.04,81.08,80.7,80.88,40500.0,67.2024,67.2356,66.9205,67.0697,40500.0
2013-12-11 14:30:00,80.87,80.9,80.69,80.77,34400.0,67.0614,67.0863,66.9122,66.9785,34400.0
2013-12-11 15:00:00,80.75,80.83,80.65,80.68,69100.0,66.9619,67.0283,66.879,66.9039,69100.0
2013-12-11 15:30:00,80.68,80.78,80.32,80.53,217200.0,66.9039,66.9868,66.6054,66.7795,217200.0
2013-12-12 09:30:00,80.75,81.1,80.29,80.4,106300.0,66.9619,67.2522,66.5805,66.6717,106300.0
2013-12-12 10:00:00,80.41,80.71,80.33,80.71,54100.0,66.68,66.9288,66.6137,66.9288,54100.0
2013-12-12 10:30:00,80.71,80.87,80.66,80.8,45900.0,66.9288,67.0614,66.8873,67.0034,45900.0
2013-12-12 11:00:00,80.83,81.1,80.69,81.04,78000.0,67.0283,67.2522,66.9122,67.2024,78000.0
2013-12-12 11:30:00,81.04,81.3,81.01,81.2,29300.0,67.2024,67.418,67.1775,67.3351,29300.0
2013-12-12 12:00:00,81.25,81.28,80.99,81.07,26600.0,67.3766,67.4014,67.161,67.2273,26600.0
2013-12-12 12:30:00,81.07,81.08,80.89,80.98,25000.0,67.2273,67.2356,67.078,67.1527,25000.0
2013-12-12 13:00:00,81.02,81.22,80.99,81.21,21100.0,67.1858,67.3517,67.161,67.3434,21100.0
2013-12-12 13:30:00,81.22,81.39,81.13,81.29,22800.0,67.3517,67.4927,67.2771,67.4097,22800.0
2013-12-12 14:00:00,81.27,81.49,81.26,81.47,46300.0,67.3931,67.5756,67.3849,67.559,46300.0
2013-12-12 14:30:00,81.45,81.66,81.4,81.64,47000.0,67.5424,67.7166,67.5009,67.7,47000.0
2013-12-12 15:00:00,81.64,81.82,81.59,81.79,58100.0,67.7,67.8492,67.6585,67.8244,58100.0
2013-12-12 15:30:00,81.8,81.84,81.63,81.66,162300.0,67.8326,67.8658,67.6917,67.7166,162300.0
2013-12-13 09:30:00,82.0,82.06,81.57,81.8,64100.0,67.9985,68.0483,67.6419,67.8326,64100.0
2013-12-13 10:00:00,81.82,81.92,81.49,81.53,41400.0,67.8492,67.9322,67.5756,67.6088,41400.0
2013-12-13 10:30:00,81.53,81.65,81.39,81.49,34400.0,67.6088,67.7083,67.4927,67.5756,34400.0
2013-12-13 11:00:00,81.49,81.6,81.37,81.46,27500.0,67.5756,67.6668,67.4761,67.5507,27500.0
2013-12-13 11:30:00,81.43,81.67,81.43,81.59,29000.0,67.5258,67.7248,67.5258,67.6585,29000.0
2013-12-13 12:00:00,81.61,81.66,81.53,81.64,22300.0,67.6751,67.7166,67.6088,67.7,22300.0
2013-12-13 12:30:00,81.64,81.68,81.55,81.6,28700.0,67.7,67.7331,67.6253,67.6668,28700.0
2013-12-13 13:00:00,81.6,81.71,81.4,81.44,58600.0,67.6668,67.758,67.5009,67.5341,58600.0
2013-12-13 13:30:00,81.44,81.53,81.41,81.44,42700.0,67.5341,67.6088,67.5092,67.5341,42700.0
2013-12-13 14:00:00,81.41,81.46,81.12,81.17,39100.0,67.5092,67.5507,67.2688,67.3102,39100.0
2013-12-13 14:30:00,81.18,81.42,81.16,81.39,29800.0,67.3185,67.5175,67.3019,67.4927,29800.0
2013-12-13 15:00:00,81.39,81.5,81.27,81.3,55000.0,67.4927,67.5839,67.3931,67.418,55000.0
2013-12-13 15:30:00,81.3,81.35,81.09,81.15,160600.0,67.418,67.4595,67.2439,67.2936,160600.0
2013-12-16 09:30:00,81.51,82.25,81.32,82.17,33800.0,67.5922,68.2058,67.4346,68.1395,33800.0
2013-12-16 10:00:00,82.15,82.71,82.12,82.64,72600.0,68.1229,68.5873,68.098,68.5292,72600.0
2013-12-16 10:30:00,82.7,82.7,82.42,82.43,35400.0,68.579,68.579,68.3468,68.3551,35400.0
2013-12-16 11:00:00,82.43,82.44,81.99,82.21,51400.0,68.3551,68.3634,67.9902,68.1726,51400.0
2013-12-16 11:30:00,82.21,82.24,82.01,82.04,38200.0,68.1726,68.1975,68.0068,68.0317,38200.0
2013-12-16 12:00:00,82.08,82.11,81.89,81.95,26600.0,68.0648,68.0897,67.9073,67.957,26600.0
2013-12-16 12:30:00,81.95,82.13,81.87,82.13,26100.0,67.957,68.1063,67.8907,68.1063,26100.0
2013-12-16 13:00:00,82.13,82.13,81.91,81.98,26700.0,68.1063,68.1063,67.9239,67.9819,26700.0
2013-12-16 13:30:00,81.98,82.15,81.96,82.15,18800.0,67.9819,68.1229,67.9653,68.1229,18800.0
2013-12-16 14:00:00,82.15,82.26,82.13,82.23,27500.0,68.1229,68.2141,68.1063,68.1892,27500.0
2013-12-16 14:30:00,82.23,82.3,82.12,82.28,30300.0,68.1892,68.2473,68.098,68.2307,30300.0
2013-12-16 15:00:00,82.27,82.31,82.17,82.31,43800.0,68.2224,68.2556,68.1395,68.2556,43800.0
2013-12-16 15:30:00,82.3,82.52,82.26,82.39,139400.0,68.2473,68.4297,68.2141,68.3219,139400.0
2013-12-17 09:30:00,82.62,83.0,82.22,83.0,54600.0,68.5126,68.8277,68.1809,68.8277,54600.0
2013-12-17 10:00:00,82.99,83.0,82.55,82.61,52400.0,68.8195,68.8277,68.4546,68.5043,52400.0
2013-12-17 10:30:00,82.58,82.75,82.25,82.36,42300.0,68.4795,68.6204,68.2058,68.297,42300.0
2013-12-17 11:00:00,82.33,82.45,82.15,82.17,29100.0,68.2722,68.3717,68.1229,68.1395,29100.0
2013-12-17 11:30:00,82.2,82.6,82.16,82.5,28600.0,68.1643,68.496,68.1312,68.4131,28600.0
2013-12-17 12:00:00,82.48,82.71,82.48,82.6,24000.0,68.3965,68.5873,68.3965,68.496,24000.0
2013-12-17 12:30:00,82.65,82.75,82.58,82.64,31700.0,68.5375,68.6204,68.4795,68.5292,31700.0
2013-12-17 13:00:00,82.63,82.72,82.58,82.66,26000.0,68.5209,68.5956,68.4795,68.5458,26000.0
2013-12-17 13:30:00,82.66,82.8,82.58,82.79,43900.0,68.5458,68.6619,68.4795,68.6536,43900.0
2013-12-17 14:00:00,82.76,82.99,82.75,82.95,24400.0,68.6287,68.8195,68.6204,68.7863,24400.0
2013-12-17 14:30:00,82.93,83.0,82.78,82.87,71000.0,68.7697,68.8277,68.6453,68.7199,71000.0
2013-12-17 15:00:00,82.85,82.9,82.83,82.87,41100.0,68.7034,68.7448,68.6868,68.7199,41100.0
2013-12-17 15:30:00,82.87,82.87,82.65,82.67,126500.0,68.7199,68.7199,68.5375,68.5541,126500.0
2013-12-18 09:30:00,81.51,82.25,81.04,81.23,158300.0,67.5922,68.2058,67.2024,67.36,158300.0
2013-12-18 10:00:00,81.23,81.35,80.88,80.93,84100.0,67.36,67.4595,67.0697,67.1112,84100.0
2013-12-18 10:30:00,80.93,80.93,80.07,80.12,99900.0,67.1112,67.1112,66.398,66.4395,99900.0
2013-12-18 11:00:00,80.12,80.15,79.63,79.85,181400.0,66.4395,66.4644,66.0332,66.2156,181400.0
2013-12-18 11:30:00,79.83,79.91,79.32,79.58,121000.0,66.199,66.2654,65.7761,65.9917,121000.0
2013-12-18 12:00:00,79.6,79.86,79.46,79.8,75500.0,66.0083,66.2239,65.8922,66.1741,75500.0
2013-12-18 12:30:00,79.81,79.94,79.71,79.76,60600.0,66.1824,66.2902,66.0995,66.141,60600.0
2013-12-18 13:00:00,79.74,79.8,79.46,79.51,76100.0,66.1244,66.1741,65.8922,65.9337,76100.0
2013-12-18 13:30:00,79.52,80.0,79.51,79.94,65900.0,65.942,66.34,65.9337,66.2902,65900.0
2013-12-18 14:00:00,79.92,80.39,79.23,80.34,146900.0,66.2737,66.6634,65.7015,66.6219,146900.0
2013-12-18 14:30:00,80.34,80.63,80.27,80.42,97300.0,66.6219,66.8624,66.5639,66.6883,97300.0
2013-12-18 15:00:00,80.43,80.71,80.37,80.67,112600.0,66.6966,66.9288,66.6468,66.8956,112600.0
2013-12-18 15:30:00,80.67,81.01,80.66,81.01,176500.0,66.8956,67.1775,66.8873,67.1775,176500.0
2013-12-19 09:30:00,80.9,80.9,80.03,80.22,95700.0,67.0863,67.0863,66.3649,66.5224,95700.0
2013-12-19 10:00:00,80.14,80.2,79.68,79.78,84100.0,66.4561,66.5058,66.0746,66.1576,84100.0
2013-12-19 10:30:00,79.81,79.87,78.95,79.0,167900.0,66.1824,66.2322,65.4693,65.5107,167900.0
2013-12-19 11:00:00,78.99,79.03,78.44,78.44,241600.0,65.5025,65.5356,65.0464,65.0464,241600.0
2013-12-19 11:30:00,78.44,78.56,77.69,78.0,264200.0,65.0464,65.1459,64.4244,64.6815,264200.0
2013-12-19 12:00:00,78.0,78.72,77.93,78.67,179900.0,64.6815,65.2786,64.6235,65.2371,179900.0
2013-12-19 12:30:00,78.63,79.18,78.62,79.09,111400.0,65.2039,65.66,65.1956,65.5854,111400.0
2013-12-19 13:00:00,79.09,79.27,78.94,79.11,83200.0,65.5854,65.7346,65.461,65.602,83200.0
2013-12-19 13:30:00,79.14,79.24,78.88,78.99,59600.0,65.6268,65.7098,65.4112,65.5025,59600.0
2013-12-19 14:00:00,78.99,79.03,78.79,78.8,73200.0,65.5025,65.5356,65.3366,65.3449,73200.0
2013-12-19 14:30:00,78.8,79.06,78.69,79.06,72800.0,65.3449,65.5605,65.2537,65.5605,72800.0
2013-12-19 15:00:00,79.07,79.27,79.02,79.24,89600.0,65.5688,65.7346,65.5273,65.7098,89600.0
2013-12-19 15:30:00,79.23,79.54,79.09,79.49,327700.0,65.7015,65.9585,65.5854,65.9171,327700.0
2013-12-20 09:30:00,79.73,79.79,79.31,79.44,79500.0,66.1161,66.1659,65.7678,65.8756,79500.0
2013-12-20 10:00:00,79.46,79.67,79.3,79.46,49100.0,65.8922,66.0663,65.7595,65.8922,49100.0
2013-12-20 10:30:00,79.47,79.55,79.38,79.42,38800.0,65.9005,65.9668,65.8259,65.859,38800.0
2013-12-20 11:00:00,79.41,79.72,79.37,79.61,55700.0,65.8507,66.1078,65.8176,66.0166,55700.0
2013-12-20 11:30:00,79.62,80.02,79.61,80.0,41800.0,66.0249,66.3566,66.0166,66.34,41800.0
2013-12-20 12:00:00,80.02,80.21,79.99,80.19,31500.0,66.3566,66.5141,66.3317,66.4976,31500.0
2013-12-20 12:30:00,80.17,80.24,80.04,80.15,28100.0,66.481,66.539,66.3732,66.4644,28100.0
2013-12-20 13:00:00,80.12,80.37,80.11,80.31,35600.0,66.4395,66.6468,66.4312,66.5971,35600.0
2013-12-20 13:30:00,80.3,80.3,79.99,80.01,50100.0,66.5888,66.5888,66.3317,66.3483,50100.0
2013-12-20 14:00:00,80.0,80.12,79.95,80.07,33600.0,66.34,66.4395,66.2985,66.398,33600.0
2013-12-20 14:30:00,80.09,80.18,80.0,80.08,56800.0,66.4146,66.4893,66.34,66.4063,56800.0
2013-12-20 15:00:00,80.09,80.1,79.99,80.02,77400.0,66.4146,66.4229,66.3317,66.3566,77400.0
2013-12-20 15:30:00,80.03,80.04,79.52,79.64,314600.0,66.3649,66.3732,65.942,66.0415,314600.0
2013-12-23 09:30:00,80.23,80.44,79.9,80.27,37600.0,66.5307,66.7049,66.2571,66.5639,37600.0
2013-12-23 10:00:00,80.3,80.73,80.3,80.52,40700.0,66.5888,66.9454,66.5888,66.7712,40700.0
2013-12-23 10:30:00,80.53,80.62,80.43,80.43,46100.0,66.7795,66.8541,66.6966,66.6966,46100.0
2013-12-23 11:00:00,80.44,80.44,80.18,80.23,34500.0,66.7049,66.7049,66.4893,66.5307,34500.0
2013-12-23 11:30:00,80.23,80.25,80.12,80.14,30100.0,66.5307,66.5473,66.4395,66.4561,30100.0
2013-12-23 12:00:00,80.16,80.18,80.05,80.08,32300.0,66.4727,66.4893,66.3815,66.4063,32300.0
2013-12-23 12:30:00,80.09,80.35,80.09,80.31,39900.0,66.4146,66.6302,66.4146,66.5971,39900.0
2013-12-23 13:00:00,80.29,80.37,80.25,80.33,30200.0,66.5805,66.6468,66.5473,66.6137,30200.0
2013-12-23 13:30:00,80.32,80.42,80.17,80.28,29300.0,66.6054,66.6883,66.481,66.5722,29300.0
2013-12-23 14:00:00,80.26,80.52,80.24,80.47,41400.0,66.5556,66.7712,66.539,66.7297,41400.0
2013-12-23 14:30:00,80.46,80.49,80.35,80.43,34400.0,66.7215,66.7463,66.6302,66.6966,34400.0
2013-12-23 15:00:00,80.41,80.55,80.41,80.48,57100.0,66.68,66.7961,66.68,66.738,57100.0
2013-12-23 15:30:00,80.48,80.56,80.37,80.43,115400.0,66.738,66.8044,66.6468,66.6966,115400.0
2013-12-24 09:30:00,80.59,81.06,80.43,80.86,78600.0,66.8293,67.219,66.6966,67.0532,78600.0
2013-12-24 10:00:00,80.83,81.24,80.78,81.19,57100.0,67.0283,67.3683,66.9868,67.3268,57100.0
2013-12-24 10:30:00,81.26,81.43,81.15,81.38,43900.0,67.3849,67.5258,67.2936,67.4844,43900.0
2013-12-24 11:00:00,81.33,81.38,81.18,81.29,35600.0,67.4429,67.4844,67.3185,67.4097,35600.0
2013-12-24 11:30:00,81.29,81.35,81.26,81.3,31100.0,67.4097,67.4595,67.3849,67.418,31100.0
2013-12-24 12:00:00,81.31,81.48,81.28,81.47,50600.0,67.4263,67.5673,67.4014,67.559,50600.0
2013-12-24 12:30:00,81.47,81.49,80.98,81.1,92300.0,67.559,67.5756,67.1527,67.2522,92300.0
2013-12-26 09:30:00,81.5,82.01,81.31,81.83,67200.0,67.5839,68.0068,67.4263,67.8575,67200.0
2013-12-26 10:00:00,81.83,81.95,81.76,81.83,33600.0,67.8575,67.957,67.7995,67.8575,33600.0
2013-12-26 10:30:00,81.85,81.85,81.64,81.77,38300.0,67.8741,67.8741,67.7,67.8078,38300.0
2013-12-26 11:00:00,81.74,81.8,81.67,81.71,31100.0,67.7829,67.8326,67.7248,67.758,31100.0
2013-12-26 11:30:00,81.72,81.72,81.37,81.46,22000.0,67.7663,67.7663,67.4761,67.5507,22000.0
2013-12-26 12:00:00,81.46,81.5,81.39,81.41,19700.0,67.5507,67.5839,67.4927,67.5092,19700.0
2013-12-26 12:30:00,81.43,81.47,81.33,81.37,21300.0,67.5258,67.559,67.4429,67.4761,21300.0
2013-12-26 13:00:00,81.37,81.45,81.33,81.35,22400.0,67.4761,67.5424,67.4429,67.4595,22400.0
2013-12-26 13:30:00,81.37,81.47,81.35,81.46,32600.0,67.4761,67.559,67.4595,67.5507,32600.0
2013-12-26 14:00:00,81.46,81.47,81.36,81.45,34200.0,67.5507,67.559,67.4678,67.5424,34200.0
2013-12-26 14:30:00,81.45,81.47,81.38,81.4,33700.0,67.5424,67.559,67.4844,67.5009,33700.0
2013-12-26 15:00:00,81.39,81.43,81.37,81.4,38300.0,67.4927,67.5258,67.4761,67.5009,38300.0
2013-12-26 15:30:00,81.4,81.45,81.24,81.34,99400.0,67.5009,67.5424,67.3683,67.4512,99400.0
2013-12-27 09:30:00,81.54,81.54,80.91,80.95,29900.0,67.617,67.617,67.0946,67.1278,29900.0
2013-12-27 10:00:00,81.02,81.44,80.89,81.28,27300.0,67.1858,67.5341,67.078,67.4014,27300.0
2013-12-27 10:30:00,81.27,81.4,80.96,80.98,37300.0,67.3931,67.5009,67.1361,67.1527,37300.0
2013-12-27 11:00:00,80.97,81.18,80.96,81.12,31300.0,67.1444,67.3185,67.1361,67.2688,31300.0
2013-12-27 11:30:00,81.14,81.37,81.12,81.34,26700.0,67.2853,67.4761,67.2688,67.4512,26700.0
2013-12-27 12:00:00,81.32,81.42,81.31,81.38,21700.0,67.4346,67.5175,67.4263,67.4844,21700.0
2013-12-27 12:30:00,81.39,81.4,81.24,81.37,39000.0,67.4927,67.5009,67.3683,67.4761,39000.0
2013-12-27 13:00:00,81.36,81.44,81.3,81.31,33900.0,67.4678,67.5341,67.418,67.4263,33900.0
2013-12-27 13:30:00,81.32,81.35,81.14,81.23,38000.0,67.4346,67.4595,67.2853,67.36,38000.0
2013-12-27 14:00:00,81.2,81.38,81.12,81.26,45300.0,67.3351,67.4844,67.2688,67.3849,45300.0
2013-12-27 14:30:00,81.3,81.43,81.26,81.34,27600.0,67.418,67.5258,67.3849,67.4512,27600.0
2013-12-27 15:00:00,81.35,81.38,81.17,81.2,53200.0,67.4595,67.4844,67.3102,67.3351,53200.0
2013-12-27 15:30:00,81.19,81.33,81.13,81.24,89800.0,67.3268,67.4429,67.2771,67.3683,89800.0
2013-12-30 09:30:00,81.09,81.38,80.92,80.98,31600.0,67.2439,67.4844,67.1029,67.1527,31600.0
2013-12-30 10:00:00,80.94,81.2,80.94,80.96,17300.0,67.1195,67.3351,67.1195,67.1361,17300.0
2013-12-30 10:30:00,80.96,81.01,80.74,80.92,35900.0,67.1361,67.1775,66.9536,67.1029,35900.0
2013-12-30 11:00:00,80.89,81.18,80.86,81.15,32600.0,67.078,67.3185,67.0532,67.2936,32600.0
2013-12-30 11:30:00,81.16,81.36,81.16,81.29,24700.0,67.3019,67.4678,67.3019,67.4097,24700.0
2013-12-30 12:00:00,81.3,81.37,81.19,81.19,30200.0,67.418,67.4761,67.3268,67.3268,30200.0
2013-12-30 12:30:00,81.19,81.42,81.16,81.4,16000.0,67.3268,67.5175,67.3019,67.5009,16000.0
2013-12-30 13:00:00,81.39,81.41,81.25,81.27,24600.0,67.4927,67.5092,67.3766,67.3931,24600.0
2013-12-30 13:30:00,81.26,81.31,81.18,81.24,21600.0,67.3849,67.4263,67.3185,67.3683,21600.0
2013-12-30 14:00:00,81.25,81.3,81.09,81.15,31900.0,67.3766,67.418,67.2439,67.2936,31900.0
2013-12-30 14:30:00,81.15,81.31,81.1,81.15,38500.0,67.2936,67.4263,67.2522,67.2936,38500.0
2013-12-30 15:00:00,81.15,81.21,81.07,81.08,30800.0,67.2936,67.3434,67.2273,67.2356,30800.0
2013-12-30 15:30:00,81.08,81.09,80.94,80.94,82500.0,67.2356,67.2439,67.1195,67.1195,82500.0
2013-12-31 09:30:00,81.08,81.51,80.84,81.37,50000.0,67.2356,67.5922,67.0366,67.4761,50000.0
2013-12-31 10:00:00,81.37,81.49,81.23,81.26,44200.0,67.4761,67.5756,67.36,67.3849,44200.0
2013-12-31 10:30:00,81.27,81.32,81.1,81.23,52000.0,67.3931,67.4346,67.2522,67.36,52000.0
2013-12-31 11:00:00,81.24,81.25,81.01,81.05,64800.0,67.3683,67.3766,67.1775,67.2107,64800.0
2013-12-31 11:30:00,81.09,81.26,81.05,81.2,21700.0,67.2439,67.3849,67.2107,67.3351,21700.0
2013-12-31 12:00:00,81.2,81.2,81.04,81.05,25400.0,67.3351,67.3351,67.2024,67.2107,25400.0
2013-12-31 12:30:00,81.08,81.2,81.0,81.07,25600.0,67.2356,67.3351,67.1692,67.2273,25600.0
2013-12-31 13:00:00,81.03,81.05,80.93,80.94,23600.0,67.1941,67.2107,67.1112,67.1195,23600.0
2013-12-31 13:30:00,80.98,81.0,80.87,80.91,19200.0,67.1527,67.1692,67.0614,67.0946,19200.0
2013-12-31 14:00:00,80.9,80.95,80.83,80.84,21500.0,67.0863,67.1278,67.0283,67.0366,21500.0
2013-12-31 14:30:00,80.85,80.85,80.73,80.84,26400.0,67.0449,67.0449,66.9454,67.0366,26400.0
2013-12-31 15:00:00,80.84,80.9,80.71,80.78,47500.0,67.0366,67.0863,66.9288,66.9868,47500.0
2013-12-31 15:30:00,80.78,81.08,80.77,80.97,83200.0,66.9868,67.2356,66.9785,67.1444,83200.0
2014-01-02 09:30:00,80.81,80.82,79.5,79.73,123900.0,67.0117,67.02,65.9254,66.1161,123900.0
2014-01-02 10:00:00,79.68,79.86,79.54,79.62,71500.0,66.0746,66.2239,65.9585,66.0249,71500.0
2014-01-02 10:30:00,79.62,79.78,79.58,79.69,72300.0,66.0249,66.1576,65.9917,66.0829,72300.0
2014-01-02 11:00:00,79.71,79.75,79.24,79.3,56800.0,66.0995,66.1327,65.7098,65.7595,56800.0
2014-01-02 11:30:00,79.33,79.53,78.78,78.82,94900.0,65.7844,65.9503,65.3283,65.3615,94900.0
2014-01-02 12:00:00,78.86,79.19,78.8,79.17,46400.0,65.3947,65.6683,65.3449,65.6517,46400.0
2014-01-02 12:30:00,79.18,79.22,79.0,79.22,56100.0,65.66,65.6932,65.5107,65.6932,56100.0
2014-01-02 13:00:00,79.23,79.28,79.18,79.21,48800.0,65.7015,65.7429,65.66,65.6849,48800.0
2014-01-02 13:30:00,79.24,79.6,79.19,79.58,62700.0,65.7098,66.0083,65.6683,65.9917,62700.0
2014-01-02 14:00:00,79.56,79.61,79.34,79.41,50900.0,65.9751,66.0166,65.7927,65.8507,50900.0
2014-01-02 14:30:00,79.41,79.53,79.3,79.5,70200.0,65.8507,65.9503,65.7595,65.9254,70200.0
2014-01-02 15:00:00,79.5,79.75,79.49,79.66,91500.0,65.9254,66.1327,65.9171,66.0581,91500.0
2014-01-02 15:30:00,79.67,79.69,79.37,79.52,153200.0,66.0663,66.0829,65.8176,65.942,153200.0
2014-01-03 09:30:00,79.67,80.03,79.58,79.77,50100.0,66.0663,66.3649,65.9917,66.1493,50100.0
2014-01-03 10:00:00,79.73,79.76,78.62,78.9,163600.0,66.1161,66.141,65.1956,65.4278,163600.0
2014-01-03 10:30:00,78.9,79.07,78.73,78.89,86700.0,65.4278,65.5688,65.2869,65.4195,86700.0
2014-01-03 11:00:00,78.88,79.07,78.84,78.84,35200.0,65.4112,65.5688,65.3781,65.3781,35200.0
2014-01-03 11:30:00,78.84,78.92,78.74,78.74,38200.0,65.3781,65.4444,65.2951,65.2951,38200.0
2014-01-03 12:00:00,78.75,79.06,78.73,79.03,32200.0,65.3034,65.5605,65.2869,65.5356,32200.0
2014-01-03 12:30:00,79.05,79.15,79.01,79.01,40800.0,65.5522,65.6351,65.519,65.519,40800.0
2014-01-03 13:00:00,79.0,79.15,78.96,79.06,65700.0,65.5107,65.6351,65.4776,65.5605,65700.0
2014-01-03 13:30:00,79.04,79.05,78.89,78.93,52800.0,65.5439,65.5522,65.4195,65.4527,52800.0
2014-01-03 14:00:00,78.93,78.94,78.84,78.86,50100.0,65.4527,65.461,65.3781,65.3947,50100.0
2014-01-03 14:30:00,78.86,78.94,78.79,78.91,79400.0,65.3947,65.461,65.3366,65.4361,79400.0
2014-01-03 15:00:00,78.9,79.02,78.89,79.02,70900.0,65.4278,65.5273,65.4195,65.5273,70900.0
2014-01-03 15:30:00,79.01,79.18,79.0,79.01,120300.0,65.519,65.66,65.5107,65.519,120300.0
2014-01-06 09:30:00,79.27,79.62,79.16,79.5,34800.0,65.7346,66.0249,65.6434,65.9254,34800.0
2014-01-06 10:00:00,79.44,79.81,79.13,79.81,41100.0,65.8756,66.1824,65.6186,66.1824,41100.0
2014-01-06 10:30:00,79.82,79.94,79.65,79.68,46900.0,66.1907,66.2902,66.0498,66.0746,46900.0
2014-01-06 11:00:00,79.67,79.67,79.24,79.34,62200.0,66.0663,66.0663,65.7098,65.7927,62200.0
2014-01-06 11:30:00,79.38,79.73,79.38,79.67,46600.0,65.8259,66.1161,65.8259,66.0663,46600.0
2014-01-06 12:00:00,79.65,79.66,79.5,79.52,30100.0,66.0498,66.0581,65.9254,65.942,30100.0
2014-01-06 12:30:00,79.53,79.53,79.06,79.07,60300.0,65.9503,65.9503,65.5605,65.5688,60300.0
2014-01-06 13:00:00,79.06,79.12,78.97,79.06,23400.0,65.5605,65.6103,65.4859,65.5605,23400.0
2014-01-06 13:30:00,79.04,79.45,78.92,79.43,47200.0,65.5439,65.8839,65.4444,65.8673,47200.0
2014-01-06 14:00:00,79.45,79.48,79.33,79.42,37500.0,65.8839,65.9088,65.7844,65.859,37500.0
2014-01-06 14:30:00,79.43,79.46,79.37,79.37,33200.0,65.8673,65.8922,65.8176,65.8176,33200.0
2014-01-06 15:00:00,79.37,79.37,79.3,79.3,34600.0,65.8176,65.8176,65.7595,65.7595,34600.0
2014-01-06 15:30:00,79.3,79.3,79.06,79.21,86600.0,65.7595,65.7595,65.5605,65.6849,86600.0
2014-01-07 09:30:00,79.72,80.59,79.49,80.59,39100.0,66.1078,66.8293,65.9171,66.8293,39100.0
2014-01-07 10:00:00,80.58,80.72,80.51,80.64,45800.0,66.821,66.9371,66.7629,66.8707,45800.0
2014-01-07 10:30:00,80.64,80.85,80.64,80.85,84100.0,66.8707,67.0449,66.8707,67.0449,84100.0
2014-01-07 11:00:00,80.85,81.08,80.83,80.91,24900.0,67.0449,67.2356,67.0283,67.0946,24900.0
2014-01-07 11:30:00,80.9,80.98,80.86,80.95,30800.0,67.0863,67.1527,67.0532,67.1278,30800.0
2014-01-07 12:00:00,80.96,80.98,80.86,80.88,29500.0,67.1361,67.1527,67.0532,67.0697,29500.0
2014-01-07 12:30:00,80.88,80.99,80.86,80.93,24400.0,67.0697,67.161,67.0532,67.1112,24400.0
2014-01-07 13:00:00,80.92,81.01,80.85,80.92,44700.0,67.1029,67.1775,67.0449,67.1029,44700.0
2014-01-07 13:30:00,80.94,81.04,80.86,80.89,41300.0,67.1195,67.2024,67.0532,67.078,41300.0
2014-01-07 14:00:00,80.88,80.88,80.59,80.72,41800.0,67.0697,67.0697,66.8293,66.9371,41800.0
2014-01-07 14:30:00,80.73,80.81,80.72,80.79,26200.0,66.9454,67.0117,66.9371,66.9951,26200.0
2014-01-07 15:00:00,80.79,80.86,80.77,80.79,140700.0,66.9951,67.0532,66.9785,66.9951,140700.0
2014-01-07 15:30:00,80.8,80.88,80.66,80.72,114500.0,67.0034,67.0697,66.8873,66.9371,114500.0
2014-01-08 09:30:00,80.85,81.65,80.85,81.3,37300.0,67.0449,67.7083,67.0449,67.418,37300.0
2014-01-08 10:00:00,81.3,81.64,81.23,81.42,31700.0,67.418,67.7,67.36,67.5175,31700.0
2014-01-08 10:30:00,81.4,81.66,81.38,81.55,36900.0,67.5009,67.7166,67.4844,67.6253,36900.0
2014-01-08 11:00:00,81.55,81.56,81.25,81.25,50000.0,67.6253,67.6336,67.3766,67.3766,50000.0
2014-01-08 11:30:00,81.27,81.5,81.25,81.44,21100.0,67.3931,67.5839,67.3766,67.5341,21100.0
2014-01-08 12:00:00,81.44,81.49,81.36,81.42,17700.0,67.5341,67.5756,67.4678,67.5175,17700.0
2014-01-08 12:30:00,81.41,81.47,81.32,81.45,30900.0,67.5092,67.559,67.4346,67.5424,30900.0
2014-01-08 13:00:00,81.45,81.5,81.36,81.48,32000.0,67.5424,67.5839,67.4678,67.5673,32000.0
2014-01-08 13:30:00,81.47,81.47,81.34,81.4,29500.0,67.559,67.559,67.4512,67.5009,29500.0
2014-01-08 14:00:00,81.4,81.42,81.32,81.38,73200.0,67.5009,67.5175,67.4346,67.4844,73200.0
2014-01-08 14:30:00,81.39,81.41,81.34,81.38,53500.0,67.4927,67.5092,67.4512,67.4844,53500.0
2014-01-08 15:00:00,81.38,81.4,81.23,81.3,68200.0,67.4844,67.5009,67.36,67.418,68200.0
2014-01-08 15:30:00,81.3,81.47,81.29,81.36,93100.0,67.418,67.559,67.4097,67.4678,93100.0
2014-01-09 09:30:00,82.0,82.38,81.79,82.05,49600.0,67.9985,68.3136,67.8244,68.04,49600.0
2014-01-09 10:00:00,82.13,82.15,81.81,82.01,32400.0,68.1063,68.1229,67.8409,68.0068,32400.0
2014-01-09 10:30:00,82.01,82.05,81.8,81.99,59400.0,68.0068,68.04,67.8326,67.9902,59400.0
2014-01-09 11:00:00,81.99,81.99,81.68,81.8,42000.0,67.9902,67.9902,67.7331,67.8326,42000.0
2014-01-09 11:30:00,81.8,82.03,81.79,81.95,24000.0,67.8326,68.0234,67.8244,67.957,24000.0
2014-01-09 12:00:00,81.93,82.06,81.81,81.88,37000.0,67.9405,68.0483,67.8409,67.899,37000.0
2014-01-09 12:30:00,81.89,82.0,81.8,81.89,25800.0,67.9073,67.9985,67.8326,67.9073,25800.0
2014-01-09 13:00:00,81.89,82.1,81.89,82.08,57300.0,67.9073,68.0814,67.9073,68.0648,57300.0
2014-01-09 13:30:00,82.06,82.08,81.88,81.89,44400.0,68.0483,68.0648,67.899,67.9073,44400.0
2014-01-09 14:00:00,81.89,82.0,81.83,81.88,69900.0,67.9073,67.9985,67.8575,67.899,69900.0
2014-01-09 14:30:00,81.87,82.03,81.83,81.98,54500.0,67.8907,68.0234,67.8575,67.9819,54500.0
2014-01-09 15:00:00,81.97,82.15,81.94,82.15,81300.0,67.9736,68.1229,67.9487,68.1229,81300.0
2014-01-09 15:30:00,82.15,82.15,81.98,82.02,167200.0,68.1229,68.1229,67.9819,68.0151,167200.0
2014-01-10 09:30:00,81.88,82.24,81.8,82.07,46200.0,67.899,68.1975,67.8326,68.0565,46200.0
2014-01-10 10:00:00,82.08,82.09,81.55,81.98,71500.0,68.0648,68.0731,67.6253,67.9819,71500.0
2014-01-10 10:30:00,81.94,82.18,81.87,82.17,43600.0,67.9487,68.1478,67.8907,68.1395,43600.0
2014-01-10 11:00:00,82.17,82.28,82.11,82.18,32000.0,68.1395,68.2307,68.0897,68.1478,32000.0
2014-01-10 11:30:00,82.17,82.39,82.16,82.34,35500.0,68.1395,68.3219,68.1312,68.2804,35500.0
2014-01-10 12:00:00,82.38,82.49,82.34,82.41,23300.0,68.3136,68.4048,68.2804,68.3385,23300.0
2014-01-10 12:30:00,82.42,82.58,82.39,82.42,34200.0,68.3468,68.4795,68.3219,68.3468,34200.0
2014-01-10 13:00:00,82.42,82.43,82.31,82.42,20700.0,68.3468,68.3551,68.2556,68.3468,20700.0
2014-01-10 13:30:00,82.43,82.55,82.27,82.29,41000.0,68.3551,68.4546,68.2224,68.239,41000.0
2014-01-10 14:00:00,82.26,82.28,82.07,82.13,32300.0,68.2141,68.2307,68.0565,68.1063,32300.0
2014-01-10 14:30:00,82.13,82.28,82.01,82.04,51100.0,68.1063,68.2307,68.0068,68.0317,51100.0
2014-01-10 15:00:00,82.04,82.28,82.04,82.06,51900.0,68.0317,68.2307,68.0317,68.0483,51900.0
2014-01-10 15:30:00,82.08,82.14,81.99,82.05,171100.0,68.0648,68.1146,67.9902,68.04,171100.0
2014-01-13 09:30:00,82.2,82.72,82.11,82.39,77300.0,68.1643,68.5956,68.0897,68.3219,77300.0
2014-01-13 10:00:00,82.4,82.79,82.12,82.42,56200.0,68.3302,68.6536,68.098,68.3468,56200.0
2014-01-13 10:30:00,82.43,82.49,82.2,82.2,36000.0,68.3551,68.4048,68.1643,68.1643,36000.0
2014-01-13 11:00:00,82.2,82.4,82.1,82.37,36600.0,68.1643,68.3302,68.0814,68.3053,36600.0
2014-01-13 11:30:00,82.37,82.42,82.0,82.03,45900.0,68.3053,68.3468,67.9985,68.0234,45900.0
2014-01-13 12:00:00,82.03,82.04,81.78,81.8,43900.0,68.0234,68.0317,67.8161,67.8326,43900.0
2014-01-13 12:30:00,81.79,81.81,81.53,81.53,26200.0,67.8244,67.8409,67.6088,67.6088,26200.0
2014-01-13 13:00:00,81.55,81.68,81.44,81.56,35200.0,67.6253,67.7331,67.5341,67.6336,35200.0
2014-01-13 13:30:00,81.53,81.54,81.27,81.3,26900.0,67.6088,67.617,67.3931,67.418,26900.0
2014-01-13 14:00:00,81.28,81.32,81.1,81.11,35200.0,67.4014,67.4346,67.2522,67.2605,35200.0
2014-01-13 14:30:00,81.15,81.21,81.09,81.12,56900.0,67.2936,67.3434,67.2439,67.2688,56900.0
2014-01-13 15:00:00,81.12,81.12,80.67,80.77,48800.0,67.2688,67.2688,66.8956,66.9785,48800.0
2014-01-13 15:30:00,80.77,80.9,80.64,80.85,132400.0,66.9785,67.0863,66.8707,67.0449,132400.0
2014-01-14 09:30:00,81.15,82.54,80.47,81.11,58900.0,67.2936,68.4463,66.7297,67.2605,58900.0
2014-01-14 10:00:00,81.08,81.51,80.97,81.22,48100.0,67.2356,67.5922,67.1444,67.3517,48100.0
2014-01-14 10:30:00,81.31,81.75,81.22,81.37,60900.0,67.4263,67.7912,67.3517,67.4761,60900.0
2014-01-14 11:00:00,81.34,81.59,81.3,81.54,25400.0,67.4512,67.6585,67.418,67.617,25400.0
2014-01-14 11:30:00,81.55,81.59,81.17,81.19,33000.0,67.6253,67.6585,67.3102,67.3268,33000.0
2014-01-14 12:00:00,81.2,81.5,81.08,81.47,26400.0,67.3351,67.5839,67.2356,67.559,26400.0
2014-01-14 12:30:00,81.48,81.84,81.47,81.52,77000.0,67.5673,67.8658,67.559,67.6005,77000.0
2014-01-14 13:00:00,81.55,82.1,80.54,80.78,260800.0,67.6253,68.0814,66.7878,66.9868,260800.0
2014-01-14 13:30:00,80.81,81.93,80.76,81.77,109800.0,67.0117,67.9405,66.9702,67.8078,109800.0
2014-01-14 14:00:00,81.78,82.17,81.77,82.15,82400.0,67.8161,68.1395,67.8078,68.1229,82400.0
2014-01-14 14:30:00,82.14,82.18,81.97,82.1,74000.0,68.1146,68.1478,67.9736,68.0814,74000.0
2014-01-14 15:00:00,82.1,82.23,82.0,82.09,74400.0,68.0814,68.1892,67.9985,68.0731,74400.0
2014-01-14 15:30:00,82.11,82.13,81.9,81.92,166800.0,68.0897,68.1063,67.9156,67.9322,166800.0
2014-01-15 09:30:00,82.28,82.28,81.37,81.57,78400.0,68.2307,68.2307,67.4761,67.6419,78400.0
2014-01-15 10:00:00,81.53,81.53,81.08,81.13,79600.0,67.6088,67.6088,67.2356,67.2771,79600.0
2014-01-15 10:30:00,81.14,81.66,81.13,81.47,53700.0,67.2853,67.7166,67.2771,67.559,53700.0
2014-01-15 11:00:00,81.47,81.55,81.26,81.41,64700.0,67.559,67.6253,67.3849,67.5092,64700.0
2014-01-15 11:30:00,81.39,81.44,81.14,81.17,38200.0,67.4927,67.5341,67.2853,67.3102,38200.0
2014-01-15 12:00:00,81.18,81.25,80.89,80.94,53100.0,67.3185,67.3766,67.078,67.1195,53100.0
2014-01-15 12:30:00,80.95,81.0,79.84,80.36,204100.0,67.1278,67.1692,66.2073,66.6385,204100.0
2014-01-15 13:00:00,80.38,80.4,79.85,79.89,101700.0,66.6551,66.6717,66.2156,66.2488,101700.0
2014-01-15 13:30:00,79.87,80.11,79.45,79.72,90800.0,66.2322,66.4312,65.8839,66.1078,90800.0
2014-01-15 14:00:00,79.72,80.32,79.72,80.21,143000.0,66.1078,66.6054,66.1078,66.5141,143000.0
2014-01-15 14:30:00,80.22,80.24,79.65,79.75,104000.0,66.5224,66.539,66.0498,66.1327,104000.0
2014-01-15 15:00:00,79.76,79.85,79.46,79.77,168900.0,66.141,66.2156,65.8922,66.1493,168900.0
2014-01-15 15:30:00,79.77,79.81,79.29,79.57,308800.0,66.1493,66.1824,65.7512,65.9834,308800.0
2014-01-16 09:30:00,79.5,79.55,78.89,79.1,100500.0,65.9254,65.9668,65.4195,65.5937,100500.0
2014-01-16 10:00:00,79.08,79.4,79.03,79.16,91200.0,65.5771,65.8424,65.5356,65.6434,91200.0
2014-01-16 10:30:00,79.17,79.33,78.91,79.14,62600.0,65.6517,65.7844,65.4361,65.6268,62600.0
2014-01-16 11:00:00,79.15,79.36,79.06,79.25,53200.0,65.6351,65.8093,65.5605,65.7181,53200.0
2014-01-16 11:30:00,79.25,79.61,79.25,79.57,48100.0,65.7181,66.0166,65.7181,65.9834,48100.0
2014-01-16 12:00:00,79.57,79.9,79.55,79.78,57900.0,65.9834,66.2571,65.9668,66.1576,57900.0
2014-01-16 12:30:00,79.83,80.01,79.75,80.0,47700.0,66.199,66.3483,66.1327,66.34,47700.0
2014-01-16 13:00:00,79.99,80.11,79.89,80.11,44700.0,66.3317,66.4312,66.2488,66.4312,44700.0
2014-01-16 13:30:00,80.11,80.28,80.09,80.26,40000.0,66.4312,66.5722,66.4146,66.5556,40000.0
2014-01-16 14:00:00,80.26,80.43,80.25,80.28,50900.0,66.5556,66.6966,66.5473,66.5722,50900.0
2014-01-16 14:30:00,80.28,80.45,80.13,80.38,59800.0,66.5722,66.7132,66.4478,66.6551,59800.0
2014-01-16 15:00:00,80.37,80.39,80.13,80.21,62600.0,66.6468,66.6634,66.4478,66.5141,62600.0
2014-01-16 15:30:00,80.2,80.45,80.17,80.43,131800.0,66.5058,66.7132,66.481,66.6966,131800.0
2014-01-17 09:30:00,80.34,80.49,79.81,80.28,40300.0,66.6219,66.7463,66.1824,66.5722,40300.0
2014-01-17 10:00:00,80.23,80.47,80.11,80.31,50400.0,66.5307,66.7297,66.4312,66.5971,50400.0
2014-01-17 10:30:00,80.31,80.31,80.0,80.05,34000.0,66.5971,66.5971,66.34,66.3815,34000.0
2014-01-17 11:00:00,80.05,80.13,79.96,79.96,26000.0,66.3815,66.4478,66.3068,66.3068,26000.0
2014-01-17 11:30:00,79.97,80.1,79.94,80.1,23100.0,66.3151,66.4229,66.2902,66.4229,23100.0
2014-01-17 12:00:00,80.11,80.27,80.07,80.27,38500.0,66.4312,66.5639,66.398,66.5639,38500.0
2014-01-17 12:30:00,80.26,80.26,80.12,80.15,22800.0,66.5556,66.5556,66.4395,66.4644,22800.0
2014-01-17 13:00:00,80.18,80.26,80.09,80.17,25100.0,66.4893,66.5556,66.4146,66.481,25100.0
2014-01-17 13:30:00,80.15,80.2,80.06,80.18,22400.0,66.4644,66.5058,66.3898,66.4893,22400.0
2014-01-17 14:00:00,80.2,80.31,80.11,80.29,21700.0,66.5058,66.5971,66.4312,66.5805,21700.0
2014-01-17 14:30:00,80.29,80.37,80.27,80.28,25400.0,66.5805,66.6468,66.5639,66.5722,25400.0
2014-01-17 15:00:00,80.3,80.31,80.03,80.03,30900.0,66.5888,66.5971,66.3649,66.3649,30900.0
2014-01-17 15:30:00,80.03,80.04,79.9,79.99,102600.0,66.3649,66.3732,66.2571,66.3317,102600.0
2014-01-21 09:30:00,79.99,80.55,79.78,79.92,38900.0,66.3317,66.7961,66.1576,66.2737,38900.0
2014-01-21 10:00:00,79.92,79.92,79.43,79.71,54600.0,66.2737,66.2737,65.8673,66.0995,54600.0
2014-01-21 10:30:00,79.72,79.72,79.45,79.55,31200.0,66.1078,66.1078,65.8839,65.9668,31200.0
2014-01-21 11:00:00,79.56,79.56,79.02,79.09,51000.0,65.9751,65.9751,65.5273,65.5854,51000.0
2014-01-21 11:30:00,79.08,79.08,78.88,79.06,47400.0,65.5771,65.5771,65.4112,65.5605,47400.0
2014-01-21 12:00:00,79.05,79.23,78.99,79.19,37600.0,65.5522,65.7015,65.5025,65.6683,37600.0
2014-01-21 12:30:00,79.21,79.34,79.18,79.29,39800.0,65.6849,65.7927,65.66,65.7512,39800.0
2014-01-21 13:00:00,79.3,79.3,78.97,78.99,68500.0,65.7595,65.7595,65.4859,65.5025,68500.0
2014-01-21 13:30:00,79.0,79.05,78.97,78.99,28800.0,65.5107,65.5522,65.4859,65.5025,28800.0
2014-01-21 14:00:00,78.99,79.07,78.96,79.07,35400.0,65.5025,65.5688,65.4776,65.5688,35400.0
2014-01-21 14:30:00,79.08,79.09,79.01,79.05,32500.0,65.5771,65.5854,65.519,65.5522,32500.0
2014-01-21 15:00:00,79.05,79.09,78.95,79.0,46500.0,65.5522,65.5854,65.4693,65.5107,46500.0
2014-01-21 15:30:00,78.99,79.1,78.96,79.05,106800.0,65.5025,65.5937,65.4776,65.5522,106800.0
2014-01-22 09:30:00,79.06,79.09,78.81,78.88,22500.0,65.5605,65.5854,65.3532,65.4112,22500.0
2014-01-22 10:00:00,78.87,79.05,78.81,78.88,22900.0,65.4029,65.5522,65.3532,65.4112,22900.0
2014-01-22 10:30:00,78.87,78.95,78.7,78.83,30100.0,65.4029,65.4693,65.262,65.3698,30100.0
2014-01-22 11:00:00,78.84,79.13,78.79,79.05,42600.0,65.3781,65.6186,65.3366,65.5522,42600.0
2014-01-22 11:30:00,79.05,79.28,79.01,79.25,39900.0,65.5522,65.7429,65.519,65.7181,39900.0
2014-01-22 12:00:00,79.27,79.59,79.27,79.48,39900.0,65.7346,66.0,65.7346,65.9088,39900.0
2014-01-22 12:30:00,79.43,79.77,79.39,79.75,38200.0,65.8673,66.1493,65.8342,66.1327,38200.0
2014-01-22 13:00:00,79.78,79.78,79.5,79.64,58800.0,66.1576,66.1576,65.9254,66.0415,58800.0
2014-01-22 13:30:00,79.64,79.72,79.5,79.65,33100.0,66.0415,66.1078,65.9254,66.0498,33100.0
2014-01-22 14:00:00,79.63,79.88,79.63,79.87,37900.0,66.0332,66.2405,66.0332,66.2322,37900.0
2014-01-22 14:30:00,79.87,79.91,79.72,79.88,35800.0,66.2322,66.2654,66.1078,66.2405,35800.0
2014-01-22 15:00:00,79.91,80.03,79.91,80.01,36300.0,66.2654,66.3649,66.2654,66.3483,36300.0
2014-01-22 15:30:00,80.0,80.05,79.81,79.99,124100.0,66.34,66.3815,66.1824,66.3317,124100.0
2014-01-23 09:30:00,79.33,79.73,78.71,79.35,44800.0,65.7844,66.1161,65.2703,65.801,44800.0
2014-01-23 10:00:00,79.35,79.44,78.94,79.09,26500.0,65.801,65.8756,65.461,65.5854,26500.0
2014-01-23 10:30:00,79.07,79.12,78.75,78.94,24700.0,65.5688,65.6103,65.3034,65.461,24700.0
2014-01-23 11:00:00,78.94,79.18,78.87,79.05,28800.0,65.461,65.66,65.4029,65.5522,28800.0
2014-01-23 11:30:00,79.04,79.04,78.83,78.97,16800.0,65.5439,65.5439,65.3698,65.4859,16800.0
2014-01-23 12:00:00,79.0,79.14,78.93,79.0,19900.0,65.5107,65.6268,65.4527,65.5107,19900.0
2014-01-23 12:30:00,78.96,79.14,78.83,78.97,20700.0,65.4776,65.6268,65.3698,65.4859,20700.0
2014-01-23 13:00:00,78.99,78.99,78.79,78.81,30600.0,65.5025,65.5025,65.3366,65.3532,30600.0
2014-01-23 13:30:00,78.8,78.91,78.71,78.75,40800.0,65.3449,65.4361,65.2703,65.3034,40800.0
2014-01-23 14:00:00,78.75,79.01,78.74,78.96,38500.0,65.3034,65.519,65.2951,65.4776,38500.0
2014-01-23 14:30:00,78.97,79.08,78.96,79.08,31900.0,65.4859,65.5771,65.4776,65.5771,31900.0
2014-01-23 15:00:00,79.07,79.18,78.99,79.17,44700.0,65.5688,65.66,65.5025,65.6517,44700.0
2014-01-23 15:30:00,79.17,79.4,79.14,79.38,140700.0,65.6517,65.8424,65.6268,65.8259,140700.0
2014-01-24 09:30:00,79.24,79.39,77.42,77.79,149500.0,65.7098,65.8342,64.2005,64.5074,149500.0
2014-01-24 10:00:00,77.77,77.79,77.39,77.73,88300.0,64.4908,64.5074,64.1757,64.4576,88300.0
2014-01-24 10:30:00,77.72,77.79,77.22,77.22,123600.0,64.4493,64.5074,64.0347,64.0347,123600.0
2014-01-24 11:00:00,77.2,77.42,76.86,77.09,67000.0,64.0181,64.2005,63.7362,63.9269,67000.0
2014-01-24 11:30:00,77.09,77.26,76.75,77.26,48000.0,63.9269,64.0679,63.6449,64.0679,48000.0
2014-01-24 12:00:00,77.25,77.31,77.11,77.15,21900.0,64.0596,64.1093,63.9435,63.9766,21900.0
2014-01-24 12:30:00,77.2,77.22,77.02,77.22,36900.0,64.0181,64.0347,63.8688,64.0347,36900.0
2014-01-24 13:00:00,77.23,77.5,77.21,77.43,31500.0,64.043,64.2669,64.0264,64.2088,31500.0
2014-01-24 13:30:00,77.38,77.39,77.24,77.25,42600.0,64.1674,64.1757,64.0513,64.0596,42600.0
2014-01-24 14:00:00,77.26,77.26,76.78,76.86,55200.0,64.0679,64.0679,63.6698,63.7362,55200.0
2014-01-24 14:30:00,76.86,76.94,76.77,76.94,36000.0,63.7362,63.8025,63.6615,63.8025,36000.0
2014-01-24 15:00:00,76.94,76.94,76.81,76.92,37100.0,63.8025,63.8025,63.6947,63.7859,37100.0
2014-01-24 15:30:00,76.92,77.11,76.9,77.05,103500.0,63.7859,63.9435,63.7693,63.8937,103500.0
2014-01-27 09:30:00,76.99,77.03,76.3,76.5,53800.0,63.844,63.8771,63.2718,63.4376,53800.0
2014-01-27 10:00:00,76.47,76.74,75.92,75.95,52900.0,63.4127,63.6366,62.9567,62.9815,52900.0
2014-01-27 10:30:00,75.95,76.4,75.74,76.23,71300.0,62.9815,63.3547,62.8074,63.2137,71300.0
2014-01-27 11:00:00,76.21,76.39,75.82,76.11,66400.0,63.1971,63.3464,62.8737,63.1142,66400.0
2014-01-27 11:30:00,76.11,76.14,75.64,75.9,112700.0,63.1142,63.1391,62.7245,62.9401,112700.0
2014-01-27 12:00:00,75.89,75.89,75.3,75.44,119200.0,62.9318,62.9318,62.4425,62.5586,119200.0
2014-01-27 12:30:00,75.41,75.82,75.36,75.71,31100.0,62.5337,62.8737,62.4923,62.7825,31100.0
2014-01-27 13:00:00,75.71,76.11,75.7,75.9,34100.0,62.7825,63.1142,62.7742,62.9401,34100.0
2014-01-27 13:30:00,75.92,76.43,75.83,76.13,38800.0,62.9567,63.3796,62.882,63.1308,38800.0
2014-01-27 14:00:00,76.16,76.59,76.16,76.35,59000.0,63.1557,63.5123,63.1557,63.3132,59000.0
2014-01-27 14:30:00,76.33,76.43,76.23,76.42,113300.0,63.2967,63.3796,63.2137,63.3713,113300.0
2014-01-27 15:00:00,76.39,76.4,76.0,76.06,63700.0,63.3464,63.3547,63.023,63.0728,63700.0
2014-01-27 15:30:00,76.02,76.35,76.02,76.09,150700.0,63.0396,63.3132,63.0396,63.0976,150700.0
2014-01-28 09:30:00,76.36,76.98,76.3,76.88,76500.0,63.3215,63.8357,63.2718,63.7527,76500.0
2014-01-28 10:00:00,76.93,77.37,76.89,77.09,52700.0,63.7942,64.1591,63.761,63.9269,52700.0
2014-01-28 10:30:00,77.13,77.21,77.02,77.15,71000.0,63.9601,64.0264,63.8688,63.9766,71000.0
2014-01-28 11:00:00,77.15,77.18,76.79,76.89,38100.0,63.9766,64.0015,63.6781,63.761,38100.0
2014-01-28 11:30:00,76.9,76.9,76.59,76.67,29100.0,63.7693,63.7693,63.5123,63.5786,29100.0
2014-01-28 12:00:00,76.65,76.82,76.57,76.82,36800.0,63.562,63.703,63.4957,63.703,36800.0
2014-01-28 12:30:00,76.82,76.92,76.66,76.76,39600.0,63.703,63.7859,63.5703,63.6532,39600.0
2014-01-28 13:00:00,76.77,76.79,76.6,76.64,30800.0,63.6615,63.6781,63.5205,63.5537,30800.0
2014-01-28 13:30:00,76.66,76.73,76.59,76.67,31500.0,63.5703,63.6284,63.5123,63.5786,31500.0
2014-01-28 14:00:00,76.67,76.85,76.65,76.72,59600.0,63.5786,63.7279,63.562,63.6201,59600.0
2014-01-28 14:30:00,76.73,77.01,76.7,76.93,49400.0,63.6284,63.8605,63.6035,63.7942,49400.0
2014-01-28 15:00:00,76.94,76.96,76.74,76.83,57600.0,63.8025,63.8191,63.6366,63.7113,57600.0
2014-01-28 15:30:00,76.84,76.96,76.71,76.82,92800.0,63.7196,63.8191,63.6118,63.703,92800.0
2014-01-29 09:30:00,76.35,76.7,75.78,76.49,31700.0,63.3132,63.6035,62.8406,63.4293,31700.0
2014-01-29 10:00:00,76.42,76.69,76.19,76.4,46200.0,63.3713,63.5952,63.1806,63.3547,46200.0
2014-01-29 10:30:00,76.36,76.69,76.27,76.32,40200.0,63.3215,63.5952,63.2469,63.2884,40200.0
2014-01-29 11:00:00,76.32,76.56,76.22,76.53,29400.0,63.2884,63.4874,63.2054,63.4625,29400.0
2014-01-29 11:30:00,76.56,76.62,76.37,76.58,37100.0,63.4874,63.5371,63.3298,63.504,37100.0
2014-01-29 12:00:00,76.61,76.62,76.15,76.15,25500.0,63.5288,63.5371,63.1474,63.1474,25500.0
2014-01-29 12:30:00,76.15,76.4,76.06,76.16,34900.0,63.1474,63.3547,63.0728,63.1557,34900.0
2014-01-29 13:00:00,76.15,76.27,76.07,76.2,32800.0,63.1474,63.2469,63.081,63.1888,32800.0
2014-01-29 13:30:00,76.2,76.31,76.09,76.2,20600.0,63.1888,63.2801,63.0976,63.1888,20600.0
2014-01-29 14:00:00,76.19,76.41,75.86,76.26,70200.0,63.1806,63.363,62.9069,63.2386,70200.0
2014-01-29 14:30:00,76.23,76.53,76.07,76.09,48200.0,63.2137,63.4625,63.081,63.0976,48200.0
2014-01-29 15:00:00,76.05,76.12,75.76,75.85,75000.0,63.0645,63.1225,62.824,62.8986,75000.0
2014-01-29 15:30:00,75.83,76.09,75.77,75.95,88200.0,62.882,63.0976,62.8323,62.9815,88200.0
2014-01-30 09:30:00,76.36,77.0,76.3,76.58,74900.0,63.3215,63.8522,63.2718,63.504,74900.0
2014-01-30 10:00:00,76.54,77.0,76.51,76.55,84000.0,63.4708,63.8522,63.4459,63.4791,84000.0
2014-01-30 10:30:00,76.57,76.6,76.12,76.15,28100.0,63.4957,63.5205,63.1225,63.1474,28100.0
2014-01-30 11:00:00,76.16,76.58,76.15,76.5,33900.0,63.1557,63.504,63.1474,63.4376,33900.0
2014-01-30 11:30:00,76.5,76.81,76.5,76.61,47500.0,63.4376,63.6947,63.4376,63.5288,47500.0
2014-01-30 12:00:00,76.61,76.86,76.55,76.55,41500.0,63.5288,63.7362,63.4791,63.4791,41500.0
2014-01-30 12:30:00,76.58,76.9,76.58,76.77,52900.0,63.504,63.7693,63.504,63.6615,52900.0
2014-01-30 13:00:00,76.77,76.98,76.76,76.98,45300.0,63.6615,63.8357,63.6532,63.8357,45300.0
2014-01-30 13:30:00,76.98,77.01,76.86,76.88,29800.0,63.8357,63.8605,63.7362,63.7527,29800.0
2014-01-30 14:00:00,76.88,76.91,76.74,76.86,36200.0,63.7527,63.7776,63.6366,63.7362,36200.0
2014-01-30 14:30:00,76.89,76.97,76.79,76.9,80500.0,63.761,63.8274,63.6781,63.7693,80500.0
2014-01-30 15:00:00,76.92,77.11,76.91,77.1,100600.0,63.7859,63.9435,63.7776,63.9352,100600.0
2014-01-30 15:30:00,77.1,77.11,76.75,76.84,112300.0,63.9352,63.9435,63.6449,63.7196,112300.0
2014-01-31 09:30:00,75.0,75.92,74.67,74.92,180100.0,62.1937,62.9567,61.9201,62.1274,180100.0
2014-01-31 10:00:00,74.92,75.02,74.17,74.38,287500.0,62.1274,62.2103,61.5055,61.6796,287500.0
2014-01-31 10:30:00,74.38,74.63,73.61,73.83,201600.0,61.6796,61.8869,61.0411,61.2235,201600.0
2014-01-31 11:00:00,73.84,73.91,73.52,73.77,178300.0,61.2318,61.2899,60.9665,61.1738,178300.0
2014-01-31 11:30:00,73.78,73.88,73.59,73.76,189600.0,61.1821,61.265,61.0245,61.1655,189600.0
2014-01-31 12:00:00,73.76,73.85,73.56,73.74,69600.0,61.1655,61.2401,60.9996,61.1489,69600.0
2014-01-31 12:30:00,73.73,73.73,73.35,73.35,97700.0,61.1406,61.1406,60.8255,60.8255,97700.0
2014-01-31 13:00:00,73.35,73.44,72.41,73.04,165500.0,60.8255,60.9001,60.046,60.5684,165500.0
2014-01-31 13:30:00,73.04,73.46,73.04,73.4,105000.0,60.5684,60.9167,60.5684,60.8669,105000.0
2014-01-31 14:00:00,73.4,73.4,72.88,73.19,128100.0,60.8669,60.8669,60.4357,60.6928,128100.0
2014-01-31 14:30:00,73.19,73.27,72.63,72.65,123500.0,60.6928,60.7591,60.2284,60.245,123500.0
2014-01-31 15:00:00,72.65,72.69,72.07,72.17,166600.0,60.245,60.2782,59.764,59.847,166600.0
2014-01-31 15:30:00,72.2,72.57,71.94,72.33,382800.0,59.8718,60.1787,59.6562,59.9797,382800.0
2014-02-03 09:30:00,71.63,73.46,71.63,73.06,267500.0,59.3992,60.9167,59.3992,60.585,267500.0
2014-02-03 10:00:00,73.06,73.07,71.98,72.48,160700.0,60.585,60.5933,59.6894,60.104,160700.0
2014-02-03 10:30:00,72.44,73.02,72.28,72.87,108500.0,60.0709,60.5518,59.9382,60.4274,108500.0
2014-02-03 11:00:00,72.88,72.92,72.35,72.56,102000.0,60.4357,60.4689,59.9962,60.1704,102000.0
2014-02-03 11:30:00,72.55,72.75,72.22,72.27,81200.0,60.1621,60.3279,59.8884,59.9299,81200.0
2014-02-03 12:00:00,72.24,72.42,72.06,72.23,76100.0,59.905,60.0543,59.7558,59.8967,76100.0
2014-02-03 12:30:00,72.22,72.4,72.03,72.14,112300.0,59.8884,60.0377,59.7309,59.8221,112300.0
2014-02-03 13:00:00,72.14,72.2,71.83,71.89,71200.0,59.8221,59.8718,59.565,59.6148,71200.0
2014-02-03 13:30:00,71.89,72.07,71.7,71.77,110700.0,59.6148,59.764,59.4572,59.5153,110700.0
2014-02-03 14:00:00,71.76,72.23,71.73,72.1,75900.0,59.507,59.8967,59.4821,59.7889,75900.0
2014-02-03 14:30:00,72.11,72.11,71.69,71.79,108300.0,59.7972,59.7972,59.4489,59.5319,108300.0
2014-02-03 15:00:00,71.75,71.88,71.57,71.87,124100.0,59.4987,59.6065,59.3494,59.5982,124100.0
2014-02-03 15:30:00,71.85,71.99,71.8,71.97,253700.0,59.5816,59.6977,59.5401,59.6811,253700.0
2014-02-04 09:30:00,72.22,72.61,71.75,72.45,117200.0,59.8884,60.2118,59.4987,60.0792,117200.0
2014-02-04 10:00:00,72.45,72.66,72.25,72.58,94100.0,60.0792,60.2533,59.9133,60.187,94100.0
2014-02-04 10:30:00,72.58,72.9,72.39,72.64,69100.0,60.187,60.4523,60.0294,60.2367,69100.0
2014-02-04 11:00:00,72.63,72.89,72.21,72.3,60500.0,60.2284,60.444,59.8801,59.9548,60500.0
2014-02-04 11:30:00,72.3,72.7,72.2,72.7,56900.0,59.9548,60.2865,59.8718,60.2865,56900.0
2014-02-04 12:00:00,72.73,72.77,72.21,72.21,60800.0,60.3114,60.3445,59.8801,59.8801,60800.0
2014-02-04 12:30:00,72.22,72.38,72.19,72.34,46000.0,59.8884,60.0211,59.8636,59.9879,46000.0
2014-02-04 13:00:00,72.37,72.5,72.33,72.47,57700.0,60.0128,60.1206,59.9797,60.0957,57700.0
2014-02-04 13:30:00,72.47,72.63,72.38,72.4,41000.0,60.0957,60.2284,60.0211,60.0377,41000.0
2014-02-04 14:00:00,72.39,72.53,72.27,72.47,52300.0,60.0294,60.1455,59.9299,60.0957,52300.0
2014-02-04 14:30:00,72.47,72.7,72.45,72.63,48400.0,60.0957,60.2865,60.0792,60.2284,48400.0
2014-02-04 15:00:00,72.63,72.76,72.59,72.6,78900.0,60.2284,60.3362,60.1953,60.2035,78900.0
2014-02-04 15:30:00,72.59,72.78,72.56,72.69,132000.0,60.1953,60.3528,60.1704,60.2782,132000.0
2014-02-05 09:30:00,72.43,72.83,72.14,72.24,62000.0,60.0626,60.3943,59.8221,59.905,62000.0
2014-02-05 10:00:00,72.27,72.61,71.7,71.95,70300.0,59.9299,60.2118,59.4572,59.6645,70300.0
2014-02-05 10:30:00,71.92,72.26,71.83,71.98,62000.0,59.6397,59.9216,59.565,59.6894,62000.0
2014-02-05 11:00:00,72.0,72.04,71.78,71.98,45000.0,59.706,59.7392,59.5236,59.6894,45000.0
2014-02-05 11:30:00,71.98,72.18,71.89,72.14,36700.0,59.6894,59.8553,59.6148,59.8221,36700.0
2014-02-05 12:00:00,72.14,72.39,72.07,72.25,28400.0,59.8221,60.0294,59.764,59.9133,28400.0
2014-02-05 12:30:00,72.24,72.6,72.24,72.57,74000.0,59.905,60.2035,59.905,60.1787,74000.0
2014-02-05 13:00:00,72.58,72.87,72.56,72.81,41500.0,60.187,60.4274,60.1704,60.3777,41500.0
2014-02-05 13:30:00,72.81,73.05,72.68,72.98,56000.0,60.3777,60.5767,60.2699,60.5187,56000.0
2014-02-05 14:00:00,72.96,73.11,72.82,72.88,80100.0,60.5021,60.6265,60.386,60.4357,80100.0
2014-02-05 14:30:00,72.86,72.94,72.55,72.61,38500.0,60.4192,60.4855,60.1621,60.2118,38500.0
2014-02-05 15:00:00,72.62,72.87,72.62,72.86,40000.0,60.2201,60.4274,60.2201,60.4192,40000.0
2014-02-05 15:30:00,72.87,72.88,72.66,72.68,89800.0,60.4274,60.4357,60.2533,60.2699,89800.0
2014-02-06 09:30:00,72.4,73.25,72.38,73.1,77800.0,60.0377,60.7426,60.0211,60.6182,77800.0
2014-02-06 10:00:00,73.14,73.56,73.14,73.3,36200.0,60.6513,60.9996,60.6513,60.784,36200.0
2014-02-06 10:30:00,73.34,73.59,73.29,73.36,24500.0,60.8172,61.0245,60.7757,60.8338,24500.0
2014-02-06 11:00:00,73.35,73.85,73.35,73.73,49000.0,60.8255,61.2401,60.8255,61.1406,49000.0
2014-02-06 11:30:00,73.72,73.98,73.68,73.8,43900.0,61.1323,61.3479,61.0991,61.1986,43900.0
2014-02-06 12:00:00,73.8,73.98,73.78,73.83,26000.0,61.1986,61.3479,61.1821,61.2235,26000.0
2014-02-06 12:30:00,73.84,73.95,73.72,73.87,32500.0,61.2318,61.323,61.1323,61.2567,32500.0
2014-02-06 13:00:00,73.86,73.87,73.53,73.63,31700.0,61.2484,61.2567,60.9748,61.0577,31700.0
2014-02-06 13:30:00,73.62,73.7,73.54,73.62,32300.0,61.0494,61.1157,60.983,61.0494,32300.0
2014-02-06 14:00:00,73.63,74.19,73.63,74.13,71300.0,61.0577,61.5221,61.0577,61.4723,71300.0
2014-02-06 14:30:00,74.15,74.21,73.8,73.87,43800.0,61.4889,61.5386,61.1986,61.2567,43800.0
2014-02-06 15:00:00,73.89,73.91,73.7,73.79,40200.0,61.2733,61.2899,61.1157,61.1904,40200.0
2014-02-06 15:30:00,73.79,73.8,73.59,73.73,132600.0,61.1904,61.1986,61.0245,61.1406,132600.0
2014-02-07 09:30:00,74.26,75.25,74.14,74.73,126700.0,61.5801,62.4011,61.4806,61.9699,126700.0
2014-02-07 10:00:00,74.79,74.9,74.17,74.45,62000.0,62.0196,62.1108,61.5055,61.7377,62000.0
2014-02-07 10:30:00,74.45,74.49,74.19,74.41,53800.0,61.7377,61.7708,61.5221,61.7045,53800.0
2014-02-07 11:00:00,74.41,74.41,74.13,74.3,45300.0,61.7045,61.7045,61.4723,61.6133,45300.0
2014-02-07 11:30:00,74.3,74.49,74.29,74.35,20400.0,61.6133,61.7708,61.605,61.6547,20400.0
2014-02-07 12:00:00,74.37,74.4,74.28,74.28,31400.0,61.6713,61.6962,61.5967,61.5967,31400.0
2014-02-07 12:30:00,74.32,74.64,74.31,74.64,32100.0,61.6299,61.8952,61.6216,61.8952,32100.0
2014-02-07 13:00:00,74.64,74.9,74.58,74.82,55600.0,61.8952,62.1108,61.8455,62.0445,55600.0
2014-02-07 13:30:00,74.82,75.07,74.76,74.92,46600.0,62.0445,62.2518,61.9947,62.1274,46600.0
2014-02-07 14:00:00,74.92,75.0,74.83,74.86,38200.0,62.1274,62.1937,62.0528,62.0777,38200.0
2014-02-07 14:30:00,74.86,74.94,74.73,74.89,47600.0,62.0777,62.144,61.9699,62.1025,47600.0
2014-02-07 15:00:00,74.91,74.99,74.83,74.85,47900.0,62.1191,62.1855,62.0528,62.0694,47900.0
2014-02-07 15:30:00,74.86,74.99,74.84,74.89,112300.0,62.0777,62.1855,62.0611,62.1025,112300.0
2014-02-10 09:30:00,74.88,75.15,74.69,75.0,50000.0,62.0942,62.3181,61.9367,62.1937,50000.0
2014-02-10 10:00:00,75.0,75.01,74.61,74.64,31800.0,62.1937,62.202,61.8703,61.8952,31800.0
2014-02-10 10:30:00,74.66,74.66,74.23,74.39,22800.0,61.9118,61.9118,61.5552,61.6879,22800.0
2014-02-10 11:00:00,74.42,74.44,74.16,74.19,44200.0,61.7128,61.7294,61.4972,61.5221,44200.0
2014-02-10 11:30:00,74.22,74.35,74.06,74.11,56000.0,61.5469,61.6547,61.4143,61.4557,56000.0
2014-02-10 12:00:00,74.1,74.23,74.03,74.06,57600.0,61.4474,61.5552,61.3894,61.4143,57600.0
2014-02-10 12:30:00,74.04,74.35,74.04,74.33,36900.0,61.3977,61.6547,61.3977,61.6382,36900.0
2014-02-10 13:00:00,74.32,74.42,74.25,74.36,27900.0,61.6299,61.7128,61.5718,61.663,27900.0
2014-02-10 13:30:00,74.35,74.35,74.14,74.22,39500.0,61.6547,61.6547,61.4806,61.5469,39500.0
2014-02-10 14:00:00,74.22,74.38,74.1,74.27,49600.0,61.5469,61.6796,61.4474,61.5884,49600.0
2014-02-10 14:30:00,74.28,74.46,74.27,74.35,39800.0,61.5967,61.746,61.5884,61.6547,39800.0
2014-02-10 15:00:00,74.39,74.49,74.3,74.38,38400.0,61.6879,61.7708,61.6133,61.6796,38400.0
2014-02-10 15:30:00,74.37,74.48,74.31,74.43,78400.0,61.6713,61.7625,61.6216,61.7211,78400.0
2014-02-11 09:30:00,74.69,75.32,74.39,74.84,60100.0,61.9367,62.4591,61.6879,62.0611,60100.0
2014-02-11 10:00:00,74.85,74.92,74.51,74.88,75100.0,62.0694,62.1274,61.7874,62.0942,75100.0
2014-02-11 10:30:00,74.88,74.93,74.5,74.56,45600.0,62.0942,62.1357,61.7791,61.8289,45600.0
2014-02-11 11:00:00,74.53,75.07,74.53,75.06,30800.0,61.804,62.2518,61.804,62.2435,30800.0
2014-02-11 11:30:00,75.1,75.12,74.87,75.03,44100.0,62.2767,62.2933,62.0859,62.2186,44100.0
2014-02-11 12:00:00,75.05,75.11,74.95,75.02,32600.0,62.2352,62.285,62.1523,62.2103,32600.0
2014-02-11 12:30:00,75.01,75.14,74.97,75.02,45500.0,62.202,62.3098,62.1689,62.2103,45500.0
2014-02-11 13:00:00,75.03,75.08,74.95,75.07,29600.0,62.2186,62.2601,62.1523,62.2518,29600.0
2014-02-11 13:30:00,75.06,75.18,75.02,75.1,60100.0,62.2435,62.343,62.2103,62.2767,60100.0
2014-02-11 14:00:00,75.1,75.25,75.07,75.12,53300.0,62.2767,62.4011,62.2518,62.2933,53300.0
2014-02-11 14:30:00,75.14,75.17,75.05,75.16,44400.0,62.3098,62.3347,62.2352,62.3264,44400.0
2014-02-11 15:00:00,75.16,75.26,75.14,75.21,80700.0,62.3264,62.4094,62.3098,62.3679,80700.0
2014-02-11 15:30:00,75.21,75.21,75.11,75.19,141100.0,62.3679,62.3679,62.285,62.3513,141100.0
2014-02-12 09:30:00,75.39,76.08,75.39,76.05,72000.0,62.5172,63.0893,62.5172,63.0645,72000.0
2014-02-12 10:00:00,75.98,76.06,75.82,75.85,48900.0,63.0064,63.0728,62.8737,62.8986,48900.0
2014-02-12 10:30:00,75.86,76.13,75.76,75.76,47500.0,62.9069,63.1308,62.824,62.824,47500.0
2014-02-12 11:00:00,75.76,75.98,75.64,75.8,55900.0,62.824,63.0064,62.7245,62.8571,55900.0
2014-02-12 11:30:00,75.79,75.87,75.74,75.8,33800.0,62.8489,62.9152,62.8074,62.8571,33800.0
2014-02-12 12:00:00,75.8,75.88,75.59,75.77,87400.0,62.8571,62.9235,62.683,62.8323,87400.0
2014-02-12 12:30:00,75.79,76.07,75.56,76.0,145500.0,62.8489,63.081,62.6581,63.023,145500.0
2014-02-12 13:00:00,75.97,76.17,75.94,76.16,29700.0,62.9981,63.164,62.9732,63.1557,29700.0
2014-02-12 13:30:00,76.15,76.18,76.09,76.18,27600.0,63.1474,63.1723,63.0976,63.1723,27600.0
2014-02-12 14:00:00,76.17,76.24,76.04,76.12,85000.0,63.164,63.222,63.0562,63.1225,85000.0
2014-02-12 14:30:00,76.12,76.26,76.12,76.17,81700.0,63.1225,63.2386,63.1225,63.164,81700.0
2014-02-12 15:00:00,76.18,76.26,76.05,76.16,100600.0,63.1723,63.2386,63.0645,63.1557,100600.0
2014-02-12 15:30:00,76.16,76.38,76.15,76.21,83700.0,63.1557,63.3381,63.1474,63.1971,83700.0
2014-02-13 09:30:00,75.81,76.04,75.5,75.88,57800.0,62.8654,63.0562,62.6084,62.9235,57800.0
2014-02-13 10:00:00,75.85,76.38,75.62,76.36,157200.0,62.8986,63.3381,62.7079,63.3215,157200.0
2014-02-13 10:30:00,76.4,76.69,76.34,76.53,67200.0,63.3547,63.5952,63.3049,63.4625,67200.0
2014-02-13 11:00:00,76.53,76.58,76.25,76.48,32100.0,63.4625,63.504,63.2303,63.421,32100.0
2014-02-13 11:30:00,76.47,76.57,76.37,76.37,41400.0,63.4127,63.4957,63.3298,63.3298,41400.0
2014-02-13 12:00:00,76.4,76.55,76.34,76.54,26200.0,63.3547,63.4791,63.3049,63.4708,26200.0
2014-02-13 12:30:00,76.52,76.56,76.39,76.4,57100.0,63.4542,63.4874,63.3464,63.3547,57100.0
2014-02-13 13:00:00,76.42,76.83,76.42,76.66,44500.0,63.3713,63.7113,63.3713,63.5703,44500.0
2014-02-13 13:30:00,76.66,76.81,76.6,76.81,26700.0,63.5703,63.6947,63.5205,63.6947,26700.0
2014-02-13 14:00:00,76.82,76.89,76.69,76.75,37600.0,63.703,63.761,63.5952,63.6449,37600.0
2014-02-13 14:30:00,76.75,76.84,76.67,76.78,54900.0,63.6449,63.7196,63.5786,63.6698,54900.0
2014-02-13 15:00:00,76.78,76.92,76.76,76.88,49000.0,63.6698,63.7859,63.6532,63.7527,49000.0
2014-02-13 15:30:00,76.88,77.02,76.78,76.85,126100.0,63.7527,63.8688,63.6698,63.7279,126100.0
2014-02-14 09:30:00,76.9,77.13,76.86,77.0,41400.0,63.7693,63.9601,63.7362,63.8522,41400.0
2014-02-14 10:00:00,77.0,77.39,76.86,77.15,31100.0,63.8522,64.1757,63.7362,63.9766,31100.0
2014-02-14 10:30:00,77.13,77.44,77.13,77.4,42200.0,63.9601,64.2171,63.9601,64.1839,42200.0
2014-02-14 11:00:00,77.4,77.51,77.31,77.48,42600.0,64.1839,64.2752,64.1093,64.2503,42600.0
2014-02-14 11:30:00,77.49,77.52,77.45,77.49,14300.0,64.2586,64.2835,64.2254,64.2586,14300.0
2014-02-14 12:00:00,77.47,77.55,77.29,77.33,19200.0,64.242,64.3083,64.0927,64.1259,19200.0
2014-02-14 12:30:00,77.33,77.6,77.31,77.56,18300.0,64.1259,64.3498,64.1093,64.3166,18300.0
2014-02-14 13:00:00,77.58,77.63,77.46,77.48,11400.0,64.3332,64.3747,64.2337,64.2503,11400.0
2014-02-14 13:30:00,77.5,77.53,77.42,77.52,15400.0,64.2669,64.2918,64.2005,64.2835,15400.0
2014-02-14 14:00:00,77.52,77.53,77.38,77.4,39200.0,64.2835,64.2918,64.1674,64.1839,39200.0
2014-02-14 14:30:00,77.4,77.51,77.34,77.47,18100.0,64.1839,64.2752,64.1342,64.242,18100.0
2014-02-14 15:00:00,77.48,77.53,77.43,77.45,24500.0,64.2503,64.2918,64.2088,64.2254,24500.0
2014-02-14 15:30:00,77.46,77.56,77.37,77.4,101500.0,64.2337,64.3166,64.1591,64.1839,101500.0
2014-02-18 09:30:00,77.42,77.8,76.5,76.56,135200.0,64.2005,64.5156,63.4376,63.4874,135200.0
2014-02-18 10:00:00,76.54,76.82,76.19,76.52,90400.0,63.4708,63.703,63.1806,63.4542,90400.0
2014-02-18 10:30:00,76.59,76.59,76.28,76.44,48200.0,63.5123,63.5123,63.2552,63.3879,48200.0
2014-02-18 11:00:00,76.41,76.43,76.22,76.38,42900.0,63.363,63.3796,63.2054,63.3381,42900.0
2014-02-18 11:30:00,76.38,76.41,76.11,76.33,47200.0,63.3381,63.363,63.1142,63.2967,47200.0
2014-02-18 12:00:00,76.33,76.4,76.22,76.3,44200.0,63.2967,63.3547,63.2054,63.2718,44200.0
2014-02-18 12:30:00,76.28,76.55,76.28,76.55,40200.0,63.2552,63.4791,63.2552,63.4791,40200.0
2014-02-18 13:00:00,76.55,76.74,76.51,76.7,33400.0,63.4791,63.6366,63.4459,63.6035,33400.0
2014-02-18 13:30:00,76.68,76.77,76.51,76.75,46500.0,63.5869,63.6615,63.4459,63.6449,46500.0
2014-02-18 14:00:00,76.76,76.95,76.61,76.61,65200.0,63.6532,63.8108,63.5288,63.5288,65200.0
2014-02-18 14:30:00,76.64,77.06,76.61,77.03,50800.0,63.5537,63.902,63.5288,63.8771,50800.0
2014-02-18 15:00:00,77.05,77.26,77.02,77.09,67600.0,63.8937,64.0679,63.8688,63.9269,67600.0
2014-02-18 15:30:00,77.12,77.22,77.01,77.17,125500.0,63.9518,64.0347,63.8605,63.9932,125500.0
2014-02-19 09:30:00,77.07,78.1,76.98,78.0,63400.0,63.9103,64.7644,63.8357,64.6815,63400.0
2014-02-19 10:00:00,78.04,78.48,77.88,78.43,66600.0,64.7147,65.0795,64.582,65.0381,66600.0
2014-02-19 10:30:00,78.39,78.63,78.22,78.46,62700.0,65.0049,65.2039,64.8639,65.063,62700.0
2014-02-19 11:00:00,78.45,78.47,78.11,78.16,37900.0,65.0547,65.0712,64.7727,64.8142,37900.0
2014-02-19 11:30:00,78.16,78.44,78.16,78.18,50300.0,64.8142,65.0464,64.8142,64.8308,50300.0
2014-02-19 12:00:00,78.15,78.25,78.12,78.18,41000.0,64.8059,64.8888,64.781,64.8308,41000.0
2014-02-19 12:30:00,78.19,78.36,78.16,78.32,40000.0,64.8391,64.98,64.8142,64.9469,40000.0
2014-02-19 13:00:00,78.33,78.42,78.2,78.22,47500.0,64.9552,65.0298,64.8473,64.8639,47500.0
2014-02-19 13:30:00,78.24,78.32,78.19,78.2,34400.0,64.8805,64.9469,64.8391,64.8473,34400.0
2014-02-19 14:00:00,78.2,78.61,78.17,78.35,38100.0,64.8473,65.1873,64.8225,64.9717,38100.0
2014-02-19 14:30:00,78.36,78.59,78.3,78.37,53000.0,64.98,65.1708,64.9303,64.9883,53000.0
2014-02-19 15:00:00,78.4,78.62,78.22,78.27,82900.0,65.0132,65.1956,64.8639,64.9054,82900.0
2014-02-19 15:30:00,78.27,78.36,78.16,78.21,107900.0,64.9054,64.98,64.8142,64.8556,107900.0
2014-02-20 09:30:00,78.2,78.5,77.83,78.2,56100.0,64.8473,65.0961,64.5405,64.8473,56100.0
2014-02-20 10:00:00,78.19,78.55,78.01,78.51,47600.0,64.8391,65.1376,64.6898,65.1044,47600.0
2014-02-20 10:30:00,78.51,78.79,78.49,78.7,56300.0,65.1044,65.3366,65.0878,65.262,56300.0
2014-02-20 11:00:00,78.7,78.83,78.36,78.43,34900.0,65.262,65.3698,64.98,65.0381,34900.0
2014-02-20 11:30:00,78.43,78.58,78.39,78.47,31600.0,65.0381,65.1625,65.0049,65.0712,31600.0
2014-02-20 12:00:00,78.45,78.75,78.42,78.69,101100.0,65.0547,65.3034,65.0298,65.2537,101100.0
2014-02-20 12:30:00,78.7,78.82,78.6,78.77,43400.0,65.262,65.3615,65.179,65.32,43400.0
2014-02-20 13:00:00,78.8,79.12,78.8,79.12,142900.0,65.3449,65.6103,65.3449,65.6103,142900.0
2014-02-20 13:30:00,79.14,79.27,78.92,78.94,85000.0,65.6268,65.7346,65.4444,65.461,85000.0
2014-02-20 14:00:00,78.92,78.92,78.67,78.68,18800.0,65.4444,65.4444,65.2371,65.2454,18800.0
2014-02-20 14:30:00,78.69,78.77,78.54,78.6,51600.0,65.2537,65.32,65.1293,65.179,51600.0
2014-02-20 15:00:00,78.6,78.7,78.59,78.64,29300.0,65.179,65.262,65.1708,65.2122,29300.0
2014-02-20 15:30:00,78.65,78.71,78.6,78.62,68200.0,65.2205,65.2703,65.179,65.1956,68200.0
2014-02-21 09:30:00,78.76,79.04,78.43,78.67,45100.0,65.3117,65.5439,65.0381,65.2371,45100.0
2014-02-21 10:00:00,78.71,79.14,78.71,79.0,148900.0,65.2703,65.6268,65.2703,65.5107,148900.0
2014-02-21 10:30:00,79.03,79.47,79.03,79.47,38700.0,65.5356,65.9005,65.5356,65.9005,38700.0
2014-02-21 11:00:00,79.42,79.46,79.19,79.36,81100.0,65.859,65.8922,65.6683,65.8093,81100.0
2014-02-21 11:30:00,79.37,79.51,79.27,79.35,112500.0,65.8176,65.9337,65.7346,65.801,112500.0
2014-02-21 12:00:00,79.32,79.52,79.27,79.48,96800.0,65.7761,65.942,65.7346,65.9088,96800.0
2014-02-21 12:30:00,79.48,79.76,79.43,79.66,68500.0,65.9088,66.141,65.8673,66.0581,68500.0
2014-02-21 13:00:00,79.66,80.1,79.61,80.1,155000.0,66.0581,66.4229,66.0166,66.4229,155000.0
2014-02-21 13:30:00,80.11,80.78,80.11,80.73,218200.0,66.4312,66.9868,66.4312,66.9454,218200.0
2014-02-21 14:00:00,80.71,80.93,80.2,80.33,282500.0,66.9288,67.1112,66.5058,66.6137,282500.0
2014-02-21 14:30:00,80.33,80.65,80.28,80.63,92800.0,66.6137,66.879,66.5722,66.8624,92800.0
2014-02-21 15:00:00,80.63,80.87,80.55,80.87,76600.0,66.8624,67.0614,66.7961,67.0614,76600.0
2014-02-21 15:30:00,80.88,80.9,80.74,80.84,144900.0,67.0697,67.0863,66.9536,67.0366,144900.0
2014-02-24 09:30:00,80.86,81.28,80.38,80.38,123900.0,67.0532,67.4014,66.6551,66.6551,123900.0
2014-02-24 10:00:00,80.41,80.55,80.19,80.36,118700.0,66.68,66.7961,66.4976,66.6385,118700.0
2014-02-24 10:30:00,80.37,80.55,80.31,80.48,71900.0,66.6468,66.7961,66.5971,66.738,71900.0
2014-02-24 11:00:00,80.48,80.91,80.44,80.79,72600.0,66.738,67.0946,66.7049,66.9951,72600.0
2014-02-24 11:30:00,80.81,81.38,80.72,81.26,189500.0,67.0117,67.4844,66.9371,67.3849,189500.0
2014-02-24 12:00:00,81.24,81.62,80.98,81.03,179700.0,67.3683,67.6834,67.1527,67.1941,179700.0
2014-02-24 12:30:00,80.99,80.99,80.65,80.77,34000.0,67.161,67.161,66.879,66.9785,34000.0
2014-02-24 13:00:00,80.78,80.86,80.63,80.66,30100.0,66.9868,67.0532,66.8624,66.8873,30100.0
2014-02-24 13:30:00,80.66,80.76,80.47,80.51,25100.0,66.8873,66.9702,66.7297,66.7629,25100.0
2014-02-24 14:00:00,80.51,80.67,80.49,80.66,38500.0,66.7629,66.8956,66.7463,66.8873,38500.0
2014-02-24 14:30:00,80.68,80.74,80.6,80.61,35600.0,66.9039,66.9536,66.8375,66.8458,35600.0
2014-02-24 15:00:00,80.6,80.73,80.57,80.62,31000.0,66.8375,66.9454,66.8127,66.8541,31000.0
2014-02-24 15:30:00,80.6,80.62,80.15,80.2,142600.0,66.8375,66.8541,66.4644,66.5058,142600.0
2014-02-25 09:30:00,80.06,80.53,79.89,80.13,142400.0,66.3898,66.7795,66.2488,66.4478,142400.0
2014-02-25 10:00:00,80.09,80.43,80.02,80.19,129700.0,66.4146,66.6966,66.3566,66.4976,129700.0
2014-02-25 10:30:00,80.21,80.76,80.19,80.49,30400.0,66.5141,66.9702,66.4976,66.7463,30400.0
2014-02-25 11:00:00,80.45,80.83,80.34,80.77,38200.0,66.7132,67.0283,66.6219,66.9785,38200.0
2014-02-25 11:30:00,80.76,80.77,80.45,80.45,30700.0,66.9702,66.9785,66.7132,66.7132,30700.0
2014-02-25 12:00:00,80.44,80.44,80.25,80.39,20400.0,66.7049,66.7049,66.5473,66.6634,20400.0
2014-02-25 12:30:00,80.38,80.49,80.33,80.4,28100.0,66.6551,66.7463,66.6137,66.6717,28100.0
2014-02-25 13:00:00,80.42,80.61,80.38,80.61,32800.0,66.6883,66.8458,66.6551,66.8458,32800.0
2014-02-25 13:30:00,80.64,80.71,80.47,80.51,19700.0,66.8707,66.9288,66.7297,66.7629,19700.0
2014-02-25 14:00:00,80.49,80.6,80.31,80.57,25900.0,66.7463,66.8375,66.5971,66.8127,25900.0
2014-02-25 14:30:00,80.57,80.6,80.49,80.56,27500.0,66.8127,66.8375,66.7463,66.8044,27500.0
2014-02-25 15:00:00,80.56,80.57,80.34,80.38,30800.0,66.8044,66.8127,66.6219,66.6551,30800.0
2014-02-25 15:30:00,80.38,80.45,80.31,80.34,77400.0,66.6551,66.7132,66.5971,66.6219,77400.0
2014-02-26 09:30:00,80.55,80.83,80.4,80.42,46700.0,66.9617,67.1945,66.837,66.8537,46700.0
2014-02-26 10:00:00,80.38,80.65,80.19,80.59,82700.0,66.8204,67.0449,66.6625,66.995,82700.0
2014-02-26 10:30:00,80.59,80.65,80.53,80.57,31700.0,66.995,67.0449,66.9451,66.9784,31700.0
2014-02-26 11:00:00,80.59,80.79,80.54,80.62,41900.0,66.995,67.1612,66.9534,67.0199,41900.0
2014-02-26 11:30:00,80.62,80.71,80.61,80.66,15800.0,67.0199,67.0947,67.0116,67.0532,15800.0
2014-02-26 12:00:00,80.67,80.85,80.66,80.85,14300.0,67.0615,67.2111,67.0532,67.2111,14300.0
2014-02-26 12:30:00,80.86,81.08,80.77,81.03,35300.0,67.2194,67.4023,67.1446,67.3608,35300.0
2014-02-26 13:00:00,81.03,81.05,80.78,81.01,26400.0,67.3608,67.3774,67.1529,67.3441,26400.0
2014-02-26 13:30:00,81.0,81.0,80.82,80.82,11400.0,67.3358,67.3358,67.1862,67.1862,11400.0
2014-02-26 14:00:00,80.84,80.91,80.29,80.32,30800.0,67.2028,67.261,66.7456,66.7705,30800.0
2014-02-26 14:30:00,80.32,80.4,80.21,80.38,25200.0,66.7705,66.837,66.6791,66.8204,25200.0
2014-02-26 15:00:00,80.37,80.44,80.24,80.36,35400.0,66.8121,66.8703,66.704,66.8038,35400.0
2014-02-26 15:30:00,80.36,80.66,80.35,80.65,91900.0,66.8038,67.0532,66.7955,67.0449,91900.0
2014-02-27 09:30:00,80.46,80.7,80.36,80.63,41300.0,66.8869,67.0864,66.8038,67.0282,41300.0
2014-02-27 10:00:00,80.67,80.7,80.37,80.52,23500.0,67.0615,67.0864,66.8121,66.9368,23500.0
2014-02-27 10:30:00,80.56,80.86,80.5,80.84,18700.0,66.97,67.2194,66.9202,67.2028,18700.0
2014-02-27 11:00:00,80.85,81.01,80.85,80.98,21800.0,67.2111,67.3441,67.2111,67.3192,21800.0
2014-02-27 11:30:00,81.01,81.04,80.92,81.02,13900.0,67.3441,67.3691,67.2693,67.3524,13900.0
2014-02-27 12:00:00,81.05,81.17,80.95,81.0,18700.0,67.3774,67.4771,67.2943,67.3358,18700.0
2014-02-27 12:30:00,81.03,81.03,80.87,80.88,15800.0,67.3608,67.3608,67.2277,67.2361,15800.0
2014-02-27 13:00:00,80.87,81.03,80.86,81.01,14900.0,67.2277,67.3608,67.2194,67.3441,14900.0
2014-02-27 13:30:00,81.0,81.09,81.0,81.04,25800.0,67.3358,67.4106,67.3358,67.3691,25800.0
2014-02-27 14:00:00,81.03,81.1,80.91,80.92,25300.0,67.3608,67.4189,67.261,67.2693,25300.0
2014-02-27 14:30:00,80.9,81.15,80.9,81.14,21500.0,67.2527,67.4605,67.2527,67.4522,21500.0
2014-02-27 15:00:00,81.14,81.3,81.08,81.29,32600.0,67.4522,67.5852,67.4023,67.5769,32600.0
2014-02-27 15:30:00,81.29,81.35,81.13,81.32,70900.0,67.5769,67.6268,67.4439,67.6018,70900.0
2014-02-28 09:30:00,81.28,81.71,81.24,81.41,31800.0,67.5686,67.926,67.5353,67.6767,31800.0
2014-02-28 10:00:00,81.35,81.65,81.34,81.48,40600.0,67.6268,67.8762,67.6185,67.7348,40600.0
2014-02-28 10:30:00,81.48,81.62,81.44,81.47,23700.0,67.7348,67.8512,67.7016,67.7265,23700.0
2014-02-28 11:00:00,81.51,81.51,81.28,81.35,22200.0,67.7598,67.7598,67.5686,67.6268,22200.0
2014-02-28 11:30:00,81.35,81.63,81.31,81.6,26200.0,67.6268,67.8595,67.5935,67.8346,26200.0
2014-02-28 12:00:00,81.58,81.67,81.49,81.62,17100.0,67.818,67.8928,67.7432,67.8512,17100.0
2014-02-28 12:30:00,81.63,81.79,81.62,81.73,26600.0,67.8595,67.9926,67.8512,67.9427,26600.0
2014-02-28 13:00:00,81.73,81.81,81.71,81.78,11400.0,67.9427,68.0092,67.926,67.9842,11400.0
2014-02-28 13:30:00,81.78,81.78,81.58,81.59,22000.0,67.9842,67.9842,67.818,67.8263,22000.0
2014-02-28 14:00:00,81.58,81.62,81.52,81.61,19300.0,67.818,67.8512,67.7681,67.8429,19300.0
2014-02-28 14:30:00,81.61,81.61,81.2,81.22,20800.0,67.8429,67.8429,67.5021,67.5187,20800.0
2014-02-28 15:00:00,81.2,81.2,80.73,80.97,49400.0,67.5021,67.5021,67.1114,67.3109,49400.0
2014-02-28 15:30:00,81.0,81.34,81.0,81.21,64300.0,67.3358,67.6185,67.3358,67.5104,64300.0
2014-03-03 09:30:00,80.55,80.93,80.06,80.24,48600.0,66.9617,67.2776,66.5544,66.704,48600.0
2014-03-03 10:00:00,80.33,80.55,80.24,80.37,62900.0,66.7788,66.9617,66.704,66.8121,62900.0
2014-03-03 10:30:00,80.32,80.47,80.19,80.37,68200.0,66.7705,66.8952,66.6625,66.8121,68200.0
2014-03-03 11:00:00,80.4,80.45,80.03,80.06,33700.0,66.837,66.8786,66.5295,66.5544,33700.0
2014-03-03 11:30:00,80.05,80.21,80.02,80.06,39700.0,66.5461,66.6791,66.5211,66.5544,39700.0
2014-03-03 12:00:00,80.05,80.22,79.95,80.22,27900.0,66.5461,66.6874,66.4629,66.6874,27900.0
2014-03-03 12:30:00,80.22,80.48,80.13,80.46,25200.0,66.6874,66.9035,66.6126,66.8869,25200.0
2014-03-03 13:00:00,80.48,80.9,80.48,80.9,30500.0,66.9035,67.2527,66.9035,67.2527,30500.0
2014-03-03 13:30:00,80.9,81.19,80.86,81.1,27200.0,67.2527,67.4938,67.2194,67.4189,27200.0
2014-03-03 14:00:00,81.11,81.12,80.88,80.88,23200.0,67.4273,67.4356,67.2361,67.2361,23200.0
2014-03-03 14:30:00,80.83,81.06,80.83,80.96,20800.0,67.1945,67.3857,67.1945,67.3026,20800.0
2014-03-03 15:00:00,80.95,80.95,80.68,80.78,38900.0,67.2943,67.2943,67.0698,67.1529,38900.0
2014-03-03 15:30:00,80.8,80.87,80.72,80.75,56400.0,67.1696,67.2277,67.1031,67.128,56400.0
2014-03-04 09:30:00,81.55,82.0,81.3,81.81,30500.0,67.793,68.1671,67.5852,68.0092,30500.0
2014-03-04 10:00:00,81.87,82.18,81.81,82.12,53500.0,68.0591,68.3168,68.0092,68.2669,53500.0
2014-03-04 10:30:00,82.11,82.38,82.09,82.37,52100.0,68.2586,68.483,68.2419,68.4747,52100.0
2014-03-04 11:00:00,82.37,82.51,82.35,82.44,17800.0,68.4747,68.5911,68.4581,68.5329,17800.0
2014-03-04 11:30:00,82.44,82.44,82.13,82.26,18300.0,68.5329,68.5329,68.2752,68.3833,18300.0
2014-03-04 12:00:00,82.24,82.43,82.22,82.4,26700.0,68.3666,68.5246,68.35,68.4996,26700.0
2014-03-04 12:30:00,82.4,82.41,82.23,82.34,22900.0,68.4996,68.508,68.3583,68.4498,22900.0
2014-03-04 13:00:00,82.33,82.35,82.23,82.32,25800.0,68.4415,68.4581,68.3583,68.4331,25800.0
2014-03-04 13:30:00,82.34,82.42,82.24,82.31,26300.0,68.4498,68.5163,68.3666,68.4248,26300.0
2014-03-04 14:00:00,82.31,82.41,82.29,82.37,26700.0,68.4248,68.508,68.4082,68.4747,26700.0
2014-03-04 14:30:00,82.37,82.45,82.28,82.35,46700.0,68.4747,68.5412,68.3999,68.4581,46700.0
2014-03-04 15:00:00,82.35,82.44,82.31,82.34,47500.0,68.4581,68.5329,68.4248,68.4498,47500.0
2014-03-04 15:30:00,82.34,82.44,82.3,82.38,83300.0,68.4498,68.5329,68.4165,68.483,83300.0
2014-03-05 09:30:00,82.57,82.82,82.13,82.68,47800.0,68.641,68.8488,68.2752,68.7324,47800.0
2014-03-05 10:00:00,82.68,82.84,82.54,82.71,40200.0,68.7324,68.8654,68.616,68.7574,40200.0
2014-03-05 10:30:00,82.72,82.82,82.58,82.59,65100.0,68.7657,68.8488,68.6493,68.6576,65100.0
2014-03-05 11:00:00,82.59,82.88,82.58,82.77,38500.0,68.6576,68.8987,68.6493,68.8072,38500.0
2014-03-05 11:30:00,82.77,82.98,82.69,82.96,43200.0,68.8072,68.9818,68.7407,68.9652,43200.0
2014-03-05 12:00:00,82.96,83.1,82.92,83.01,45100.0,68.9652,69.0816,68.9319,69.0067,45100.0
2014-03-05 12:30:00,83.02,83.23,83.01,83.15,48200.0,69.0151,69.1896,69.0067,69.1231,48200.0
2014-03-05 13:00:00,83.15,83.27,83.11,83.24,40600.0,69.1231,69.2229,69.0899,69.1979,40600.0
2014-03-05 13:30:00,83.25,83.42,83.19,83.39,72300.0,69.2063,69.3476,69.1564,69.3226,72300.0
2014-03-05 14:00:00,83.39,83.51,83.38,83.42,44200.0,69.3226,69.4224,69.3143,69.3476,44200.0
2014-03-05 14:30:00,83.42,83.42,83.31,83.33,31800.0,69.3476,69.3476,69.2561,69.2728,31800.0
2014-03-05 15:00:00,83.33,83.33,83.09,83.17,87100.0,69.2728,69.2728,69.0732,69.1398,87100.0
2014-03-05 15:30:00,83.18,83.21,83.03,83.1,73300.0,69.1481,69.173,69.0234,69.0816,73300.0
2014-03-06 09:30:00,83.11,83.75,83.11,83.49,37900.0,69.0899,69.6219,69.0899,69.4058,37900.0
2014-03-06 10:00:00,83.46,83.99,83.16,83.99,74200.0,69.3808,69.8214,69.1314,69.8214,74200.0
2014-03-06 10:30:00,83.98,84.07,83.46,83.47,55200.0,69.8131,69.8879,69.3808,69.3891,55200.0
2014-03-06 11:00:00,83.46,83.47,83.22,83.22,56000.0,69.3808,69.3891,69.1813,69.1813,56000.0
2014-03-06 11:30:00,83.22,83.27,83.03,83.16,29500.0,69.1813,69.2229,69.0234,69.1314,29500.0
2014-03-06 12:00:00,83.15,83.18,83.0,83.02,39400.0,69.1231,69.1481,68.9984,69.0151,39400.0
2014-03-06 12:30:00,83.02,83.49,83.02,83.49,22000.0,69.0151,69.4058,69.0151,69.4058,22000.0
2014-03-06 13:00:00,83.48,83.66,83.48,83.58,22800.0,69.3975,69.5471,69.3975,69.4806,22800.0
2014-03-06 13:30:00,83.57,83.58,83.5,83.5,16700.0,69.4723,69.4806,69.4141,69.4141,16700.0
2014-03-06 14:00:00,83.49,83.58,83.43,83.54,45100.0,69.4058,69.4806,69.3559,69.4473,45100.0
2014-03-06 14:30:00,83.5,83.63,83.48,83.62,13800.0,69.4141,69.5222,69.3975,69.5138,13800.0
2014-03-06 15:00:00,83.62,83.66,83.54,83.58,31200.0,69.5138,69.5471,69.4473,69.4806,31200.0
2014-03-06 15:30:00,83.58,83.63,83.45,83.49,91300.0,69.4806,69.5222,69.3725,69.4058,91300.0
2014-03-07 09:30:00,83.72,83.95,83.34,83.82,23500.0,69.597,69.7882,69.2811,69.6801,23500.0
2014-03-07 10:00:00,83.74,84.14,83.74,84.04,33100.0,69.6136,69.9461,69.6136,69.863,33100.0
2014-03-07 10:30:00,84.06,84.18,83.8,83.81,32100.0,69.8796,69.9794,69.6635,69.6718,32100.0
2014-03-07 11:00:00,83.8,83.8,83.39,83.72,21800.0,69.6635,69.6635,69.3226,69.597,21800.0
2014-03-07 11:30:00,83.75,83.92,83.66,83.89,16200.0,69.6219,69.7632,69.5471,69.7383,16200.0
2014-03-07 12:00:00,83.87,83.99,83.81,83.9,20600.0,69.7217,69.8214,69.6718,69.7466,20600.0
2014-03-07 12:30:00,83.89,83.9,83.71,83.72,24900.0,69.7383,69.7466,69.5887,69.597,24900.0
2014-03-07 13:00:00,83.72,83.77,83.57,83.73,37600.0,69.597,69.6385,69.4723,69.6053,37600.0
2014-03-07 13:30:00,83.75,83.89,83.69,83.87,10300.0,69.6219,69.7383,69.572,69.7217,10300.0
2014-03-07 14:00:00,83.87,83.87,83.66,83.79,13000.0,69.7217,69.7217,69.5471,69.6552,13000.0
2014-03-07 14:30:00,83.76,83.79,83.62,83.68,12400.0,69.6302,69.6552,69.5138,69.5637,12400.0
2014-03-07 15:00:00,83.72,83.87,83.71,83.8,24800.0,69.597,69.7217,69.5887,69.6635,24800.0
2014-03-07 15:30:00,83.79,83.86,83.62,83.69,75900.0,69.6552,69.7134,69.5138,69.572,75900.0
2014-03-10 09:30:00,83.54,83.78,83.0,83.27,38400.0,69.4473,69.6469,68.9984,69.2229,38400.0
2014-03-10 10:00:00,83.33,83.33,82.69,82.93,54500.0,69.2728,69.2728,68.7407,68.9402,54500.0
2014-03-10 10:30:00,82.89,82.98,82.68,82.7,43200.0,68.907,68.9818,68.7324,68.749,43200.0
2014-03-10 11:00:00,82.7,83.0,82.65,82.97,42400.0,68.749,68.9984,68.7075,68.9735,42400.0
2014-03-10 11:30:00,82.97,83.0,82.75,82.79,30900.0,68.9735,68.9984,68.7906,68.8239,30900.0
2014-03-10 12:00:00,82.79,83.0,82.79,82.98,22200.0,68.8239,68.9984,68.8239,68.9818,22200.0
2014-03-10 12:30:00,82.98,83.22,82.97,83.2,24200.0,68.9818,69.1813,68.9735,69.1647,24200.0
2014-03-10 13:00:00,83.21,83.26,83.14,83.2,25400.0,69.173,69.2146,69.1148,69.1647,25400.0
2014-03-10 13:30:00,83.19,83.23,83.07,83.18,26400.0,69.1564,69.1896,69.0566,69.1481,26400.0
2014-03-10 14:00:00,83.17,83.25,83.07,83.18,26000.0,69.1398,69.2063,69.0566,69.1481,26000.0
2014-03-10 14:30:00,83.18,83.31,83.07,83.3,25500.0,69.1481,69.2561,69.0566,69.2478,25500.0
2014-03-10 15:00:00,83.3,83.3,83.06,83.27,29900.0,69.2478,69.2478,69.0483,69.2229,29900.0
2014-03-10 15:30:00,83.3,83.42,83.17,83.36,62600.0,69.2478,69.3476,69.1398,69.2977,62600.0
2014-03-11 09:30:00,83.48,83.48,83.12,83.28,50600.0,69.3975,69.3975,69.0982,69.2312,50600.0
2014-03-11 10:00:00,83.31,83.4,83.04,83.35,30800.0,69.2561,69.331,69.0317,69.2894,30800.0
2014-03-11 10:30:00,83.34,83.5,83.2,83.42,41800.0,69.2811,69.4141,69.1647,69.3476,41800.0
2014-03-11 11:00:00,83.33,83.46,83.29,83.41,18900.0,69.2728,69.3808,69.2395,69.3393,18900.0
2014-03-11 11:30:00,83.39,83.39,83.06,83.09,33700.0,69.3226,69.3226,69.0483,69.0732,33700.0
2014-03-11 12:00:00,83.1,83.22,82.91,83.0,37400.0,69.0816,69.1813,68.9236,68.9984,37400.0
2014-03-11 12:30:00,83.0,83.02,82.93,82.99,27700.0,68.9984,69.0151,68.9402,68.9901,27700.0
2014-03-11 13:00:00,82.96,83.14,82.94,82.96,31100.0,68.9652,69.1148,68.9486,68.9652,31100.0
2014-03-11 13:30:00,82.95,83.17,82.9,83.14,20300.0,68.9569,69.1398,68.9153,69.1148,20300.0
2014-03-11 14:00:00,83.12,83.15,83.02,83.08,20000.0,69.0982,69.1231,69.0151,69.0649,20000.0
2014-03-11 14:30:00,83.05,83.1,82.87,82.99,31900.0,69.04,69.0816,68.8904,68.9901,31900.0
2014-03-11 15:00:00,82.98,82.98,82.6,82.75,31800.0,68.9818,68.9818,68.6659,68.7906,31800.0
2014-03-11 15:30:00,82.75,82.85,82.69,82.74,57100.0,68.7906,68.8737,68.7407,68.7823,57100.0
2014-03-12 09:30:00,82.07,82.1,81.21,81.45,71500.0,68.2253,68.2503,67.5104,67.7099,71500.0
2014-03-12 10:00:00,81.44,81.85,81.27,81.83,49900.0,67.7016,68.0424,67.5603,68.0258,49900.0
2014-03-12 10:30:00,81.82,82.01,81.82,82.0,41800.0,68.0175,68.1754,68.0175,68.1671,41800.0
2014-03-12 11:00:00,81.99,82.15,81.81,82.15,94500.0,68.1588,68.2918,68.0092,68.2918,94500.0
2014-03-12 11:30:00,82.14,82.32,82.02,82.04,24500.0,68.2835,68.4331,68.1838,68.2004,24500.0
2014-03-12 12:00:00,82.02,82.29,82.02,82.18,18900.0,68.1838,68.4082,68.1838,68.3168,18900.0
2014-03-12 12:30:00,82.19,82.53,82.17,82.53,15200.0,68.3251,68.6077,68.3084,68.6077,15200.0
2014-03-12 13:00:00,82.51,82.53,82.23,82.23,14200.0,68.5911,68.6077,68.3583,68.3583,14200.0
2014-03-12 13:30:00,82.23,82.43,82.23,82.43,14300.0,68.3583,68.5246,68.3583,68.5246,14300.0
2014-03-12 14:00:00,82.46,82.64,82.39,82.55,16600.0,68.5495,68.6992,68.4913,68.6243,16600.0
2014-03-12 14:30:00,82.56,82.56,82.44,82.48,19800.0,68.6327,68.6327,68.5329,68.5662,19800.0
2014-03-12 15:00:00,82.46,82.51,82.26,82.37,26000.0,68.5495,68.5911,68.3833,68.4747,26000.0
2014-03-12 15:30:00,82.35,82.71,82.35,82.7,63600.0,68.4581,68.7574,68.4581,68.749,63600.0
2014-03-13 09:30:00,82.92,83.1,82.74,82.9,49600.0,68.9319,69.0816,68.7823,68.9153,49600.0
2014-03-13 10:00:00,82.9,83.0,82.63,83.0,25800.0,68.9153,68.9984,68.6908,68.9984,25800.0
2014-03-13 10:30:00,82.99,83.1,82.76,82.76,35200.0,68.9901,69.0816,68.7989,68.7989,35200.0
2014-03-13 11:00:00,82.7,82.82,82.57,82.57,19800.0,68.749,68.8488,68.641,68.641,19800.0
2014-03-13 11:30:00,82.55,82.82,82.27,82.35,186200.0,68.6243,68.8488,68.3916,68.4581,186200.0
2014-03-13 12:00:00,82.35,82.46,82.05,82.35,89700.0,68.4581,68.5495,68.2087,68.4581,89700.0
2014-03-13 12:30:00,82.35,82.39,81.7,81.72,24600.0,68.4581,68.4913,67.9177,67.9344,24600.0
2014-03-13 13:00:00,81.75,81.86,81.46,81.86,39000.0,67.9593,68.0507,67.7182,68.0507,39000.0
2014-03-13 13:30:00,81.89,82.03,81.79,81.94,46100.0,68.0757,68.1921,67.9926,68.1172,46100.0
2014-03-13 14:00:00,81.93,82.02,81.67,81.72,22600.0,68.1089,68.1838,67.8928,67.9344,22600.0
2014-03-13 14:30:00,81.71,81.78,81.41,81.43,30000.0,67.926,67.9842,67.6767,67.6933,30000.0
2014-03-13 15:00:00,81.42,81.47,80.92,81.0,110800.0,67.685,67.7265,67.2693,67.3358,110800.0
2014-03-13 15:30:00,81.0,81.03,80.58,80.93,356900.0,67.3358,67.3608,66.9867,67.2776,356900.0
2014-03-14 09:30:00,80.58,81.38,80.53,81.05,32300.0,66.9867,67.6517,66.9451,67.3774,32300.0
2014-03-14 10:00:00,80.97,81.45,80.97,81.31,24200.0,67.3109,67.7099,67.3109,67.5935,24200.0
2014-03-14 10:30:00,81.28,81.48,81.08,81.31,41600.0,67.5686,67.7348,67.4023,67.5935,41600.0
2014-03-14 11:00:00,81.31,81.42,81.16,81.25,48700.0,67.5935,67.685,67.4688,67.5436,48700.0
2014-03-14 11:30:00,81.32,81.39,81.17,81.26,40700.0,67.6018,67.66,67.4771,67.552,40700.0
2014-03-14 12:00:00,81.32,81.36,81.08,81.13,32000.0,67.6018,67.6351,67.4023,67.4439,32000.0
2014-03-14 12:30:00,81.16,81.34,81.08,81.19,29500.0,67.4688,67.6185,67.4023,67.4938,29500.0
2014-03-14 13:00:00,81.18,81.38,81.15,81.35,21900.0,67.4855,67.6517,67.4605,67.6268,21900.0
2014-03-14 13:30:00,81.33,81.5,81.29,81.5,23600.0,67.6101,67.7515,67.5769,67.7515,23600.0
2014-03-14 14:00:00,81.5,81.59,81.49,81.54,21000.0,67.7515,67.8263,67.7432,67.7847,21000.0
2014-03-14 14:30:00,81.5,81.5,81.34,81.37,35600.0,67.7515,67.7515,67.6185,67.6434,35600.0
2014-03-14 15:00:00,81.37,81.39,81.1,81.16,16300.0,67.6434,67.66,67.4189,67.4688,16300.0
2014-03-14 15:30:00,81.15,81.28,80.97,81.1,48900.0,67.4605,67.5686,67.3109,67.4189,48900.0
2014-03-17 09:30:00,81.54,82.19,81.34,81.75,30500.0,67.7847,68.3251,67.6185,67.9593,30500.0
2014-03-17 10:00:00,81.7,82.01,81.64,81.7,26900.0,67.9177,68.1754,67.8679,67.9177,26900.0
2014-03-17 10:30:00,81.68,81.85,81.44,81.52,25700.0,67.9011,68.0424,67.7016,67.7681,25700.0
2014-03-17 11:00:00,81.53,81.73,81.34,81.36,17200.0,67.7764,67.9427,67.6185,67.6351,17200.0
2014-03-17 11:30:00,81.36,81.39,81.06,81.39,33200.0,67.6351,67.66,67.3857,67.66,33200.0
2014-03-17 12:00:00,81.4,81.59,81.32,81.57,8500.0,67.6683,67.8263,67.6018,67.8097,8500.0
2014-03-17 12:30:00,81.58,81.61,81.43,81.6,26900.0,67.818,67.8429,67.6933,67.8346,26900.0
2014-03-17 13:00:00,81.58,81.73,81.54,81.7,17000.0,67.818,67.9427,67.7847,67.9177,17000.0
2014-03-17 13:30:00,81.69,81.85,81.69,81.84,13400.0,67.9094,68.0424,67.9094,68.0341,13400.0
2014-03-17 14:00:00,81.83,81.98,81.81,81.96,13100.0,68.0258,68.1505,68.0092,68.1339,13100.0
2014-03-17 14:30:00,81.97,82.0,81.9,81.95,15000.0,68.1422,68.1671,68.084,68.1256,15000.0
2014-03-17 15:00:00,81.95,81.98,81.81,81.82,23200.0,68.1256,68.1505,68.0092,68.0175,23200.0
2014-03-17 15:30:00,81.84,81.92,81.78,81.87,53000.0,68.0341,68.1006,67.9842,68.0591,53000.0
2014-03-18 09:30:00,82.13,82.83,82.13,82.68,42300.0,68.2752,68.8571,68.2752,68.7324,42300.0
2014-03-18 10:00:00,82.69,83.47,82.58,83.45,54200.0,68.7407,69.3891,68.6493,69.3725,54200.0
2014-03-18 10:30:00,83.47,83.55,83.04,83.32,41800.0,69.3891,69.4557,69.0317,69.2644,41800.0
2014-03-18 11:00:00,83.32,83.82,83.26,83.81,38100.0,69.2644,69.6801,69.2146,69.6718,38100.0
2014-03-18 11:30:00,83.81,83.83,83.6,83.82,40900.0,69.6718,69.6884,69.4972,69.6801,40900.0
2014-03-18 12:00:00,83.8,84.01,83.63,83.77,34900.0,69.6635,69.8381,69.5222,69.6385,34900.0
2014-03-18 12:30:00,83.77,83.86,83.5,83.53,25000.0,69.6385,69.7134,69.4141,69.439,25000.0
2014-03-18 13:00:00,83.54,83.66,83.47,83.65,27200.0,69.4473,69.5471,69.3891,69.5388,27200.0
2014-03-18 13:30:00,83.66,83.74,83.58,83.63,23400.0,69.5471,69.6136,69.4806,69.5222,23400.0
2014-03-18 14:00:00,83.63,83.64,83.56,83.63,24500.0,69.5222,69.5305,69.464,69.5222,24500.0
2014-03-18 14:30:00,83.62,83.78,83.6,83.77,22900.0,69.5138,69.6469,69.4972,69.6385,22900.0
2014-03-18 15:00:00,83.77,83.92,83.71,83.91,49100.0,69.6385,69.7632,69.5887,69.7549,49100.0
2014-03-18 15:30:00,83.91,83.93,83.83,83.9,60200.0,69.7549,69.7715,69.6884,69.7466,60200.0
2014-03-19 09:30:00,83.88,84.14,83.6,83.76,32300.0,69.73,69.9461,69.4972,69.6302,32300.0
2014-03-19 10:00:00,83.71,83.71,83.48,83.57,20500.0,69.5887,69.5887,69.3975,69.4723,20500.0
2014-03-19 10:30:00,83.52,83.64,83.49,83.59,18500.0,69.4307,69.5305,69.4058,69.4889,18500.0
2014-03-19 11:00:00,83.61,83.76,83.6,83.61,11200.0,69.5055,69.6302,69.4972,69.5055,11200.0
2014-03-19 11:30:00,83.61,83.61,83.25,83.28,26400.0,69.5055,69.5055,69.2063,69.2312,26400.0
2014-03-19 12:00:00,83.3,83.51,83.3,83.4,11900.0,69.2478,69.4224,69.2478,69.331,11900.0
2014-03-19 12:30:00,83.38,83.59,83.15,83.18,127300.0,69.3143,69.4889,69.1231,69.1481,127300.0
2014-03-19 13:00:00,83.21,83.23,83.1,83.1,15400.0,69.173,69.1896,69.0816,69.0816,15400.0
2014-03-19 13:30:00,83.1,83.2,83.06,83.17,13400.0,69.0816,69.1647,69.0483,69.1398,13400.0
2014-03-19 14:00:00,83.17,83.23,82.96,83.18,33700.0,69.1398,69.1896,68.9652,69.1481,33700.0
2014-03-19 14:30:00,83.17,83.2,83.04,83.04,37900.0,69.1398,69.1647,69.0317,69.0317,37900.0
2014-03-19 15:00:00,83.08,83.1,82.43,82.81,32200.0,69.0649,69.0816,68.5246,68.8405,32200.0
2014-03-19 15:30:00,82.81,83.13,82.77,83.0,46300.0,68.8405,69.1065,68.8072,68.9984,46300.0
2014-03-20 09:30:00,82.79,82.87,82.43,82.85,27900.0,68.8239,68.8904,68.5246,68.8737,27900.0
2014-03-20 10:00:00,82.81,83.11,82.65,82.94,29200.0,68.8405,69.0899,68.7075,68.9486,29200.0
2014-03-20 10:30:00,83.01,83.1,82.91,82.91,55400.0,69.0067,69.0816,68.9236,68.9236,55400.0
2014-03-20 11:00:00,82.94,82.96,82.57,82.59,115500.0,68.9486,68.9652,68.641,68.6576,115500.0
2014-03-20 11:30:00,82.6,82.71,82.52,82.52,117500.0,68.6659,68.7574,68.5994,68.5994,117500.0
2014-03-20 12:00:00,82.51,82.84,82.43,82.76,115300.0,68.5911,68.8654,68.5246,68.7989,115300.0
2014-03-20 12:30:00,82.78,83.2,82.7,83.13,62200.0,68.8155,69.1647,68.749,69.1065,62200.0
2014-03-20 13:00:00,83.16,83.19,83.01,83.01,42500.0,69.1314,69.1564,69.0067,69.0067,42500.0
2014-03-20 13:30:00,82.99,83.03,82.62,82.64,20400.0,68.9901,69.0234,68.6825,68.6992,20400.0
2014-03-20 14:00:00,82.64,82.88,82.6,82.61,123700.0,68.6992,68.8987,68.6659,68.6742,123700.0
2014-03-20 14:30:00,82.59,83.08,82.53,83.05,84000.0,68.6576,69.0649,68.6077,69.04,84000.0
2014-03-20 15:00:00,83.03,83.06,82.67,82.76,26400.0,69.0234,69.0483,68.7241,68.7989,26400.0
2014-03-20 15:30:00,82.76,83.04,82.74,83.03,61500.0,68.7989,69.0317,68.7823,69.0234,61500.0
2014-03-21 09:30:00,83.34,83.66,82.99,83.15,25700.0,69.2811,69.5471,68.9901,69.1231,25700.0
2014-03-21 10:00:00,83.14,83.28,83.1,83.25,55500.0,69.1148,69.2312,69.0816,69.2063,55500.0
2014-03-21 10:30:00,83.22,83.31,83.06,83.21,134200.0,69.1813,69.2561,69.0483,69.173,134200.0
2014-03-21 11:00:00,83.24,83.96,83.23,83.93,37600.0,69.1979,69.7965,69.1896,69.7715,37600.0
2014-03-21 11:30:00,83.92,84.16,83.92,84.06,20900.0,69.7632,69.9627,69.7632,69.8796,20900.0
2014-03-21 12:00:00,84.08,84.08,83.83,83.88,13100.0,69.8962,69.8962,69.6884,69.73,13100.0
2014-03-21 12:30:00,83.87,84.01,83.71,83.99,26100.0,69.7217,69.8381,69.5887,69.8214,26100.0
2014-03-21 13:00:00,83.99,83.99,83.66,83.67,19100.0,69.8214,69.8214,69.5471,69.5554,19100.0
2014-03-21 13:30:00,83.67,83.74,83.6,83.62,9500.0,69.5554,69.6136,69.4972,69.5138,9500.0
2014-03-21 14:00:00,83.66,83.85,83.57,83.57,17800.0,69.5471,69.705,69.4723,69.4723,17800.0
2014-03-21 14:30:00,83.57,83.84,83.48,83.74,15600.0,69.4723,69.6967,69.3975,69.6136,15600.0
2014-03-21 15:00:00,83.77,83.78,83.52,83.54,25700.0,69.6385,69.6469,69.4307,69.4473,25700.0
2014-03-21 15:30:00,83.53,83.74,83.33,83.66,184400.0,69.439,69.6136,69.2728,69.5471,184400.0
2014-03-24 09:30:00,83.72,83.84,83.31,83.48,38600.0,69.597,69.6967,69.2561,69.3975,38600.0
2014-03-24 10:00:00,83.43,83.5,82.63,82.78,67700.0,69.3559,69.4141,68.6908,68.8155,67700.0
2014-03-24 10:30:00,82.74,82.79,82.36,82.72,65000.0,68.7823,68.8239,68.4664,68.7657,65000.0
2014-03-24 11:00:00,82.71,82.73,82.36,82.53,72500.0,68.7574,68.774,68.4664,68.6077,72500.0
2014-03-24 11:30:00,82.58,82.65,82.26,82.36,43300.0,68.6493,68.7075,68.3833,68.4664,43300.0
2014-03-24 12:00:00,82.36,82.52,82.32,82.37,18300.0,68.4664,68.5994,68.4331,68.4747,18300.0
2014-03-24 12:30:00,82.42,82.5,82.2,82.22,22000.0,68.5163,68.5828,68.3334,68.35,22000.0
2014-03-24 13:00:00,82.23,82.43,82.22,82.36,25100.0,68.3583,68.5246,68.35,68.4664,25100.0
2014-03-24 13:30:00,82.35,82.51,82.34,82.42,25600.0,68.4581,68.5911,68.4498,68.5163,25600.0
2014-03-24 14:00:00,82.46,82.55,82.33,82.5,29700.0,68.5495,68.6243,68.4415,68.5828,29700.0
2014-03-24 14:30:00,82.51,82.58,82.33,82.37,30400.0,68.5911,68.6493,68.4415,68.4747,30400.0
2014-03-24 15:00:00,82.37,82.39,82.18,82.38,56900.0,68.4747,68.4913,68.3168,68.483,56900.0
2014-03-24 15:30:00,82.38,82.45,82.16,82.16,93500.0,68.483,68.5412,68.3001,68.3001,93500.0
2014-03-25 09:30:00,82.66,83.0,82.54,82.96,14600.0,68.7158,68.9984,68.616,68.9652,14600.0
2014-03-25 10:00:00,83.02,83.2,82.66,82.7,21700.0,69.0151,69.1647,68.7158,68.749,21700.0
2014-03-25 10:30:00,82.71,82.71,82.2,82.26,47900.0,68.7574,68.7574,68.3334,68.3833,47900.0
2014-03-25 11:00:00,82.23,82.5,82.21,82.35,31200.0,68.3583,68.5828,68.3417,68.4581,31200.0
2014-03-25 11:30:00,82.33,82.35,81.84,81.98,40700.0,68.4415,68.4581,68.0341,68.1505,40700.0
2014-03-25 12:00:00,81.97,82.04,81.6,81.67,26100.0,68.1422,68.2004,67.8346,67.8928,26100.0
2014-03-25 12:30:00,81.69,81.93,81.67,81.84,17600.0,67.9094,68.1089,67.8928,68.0341,17600.0
2014-03-25 13:00:00,81.84,81.96,81.78,81.81,18400.0,68.0341,68.1339,67.9842,68.0092,18400.0
2014-03-25 13:30:00,81.84,81.85,81.5,81.55,40000.0,68.0341,68.0424,67.7515,67.793,40000.0
2014-03-25 14:00:00,81.54,81.58,81.36,81.48,33800.0,67.7847,67.818,67.6351,67.7348,33800.0
2014-03-25 14:30:00,81.48,81.64,81.48,81.57,24100.0,67.7348,67.8679,67.7348,67.8097,24100.0
2014-03-25 15:00:00,81.57,81.68,81.54,81.66,37400.0,67.8097,67.9011,67.7847,67.8845,37400.0
2014-03-25 15:30:00,81.66,81.74,81.54,81.58,62400.0,67.8845,67.951,67.7847,67.818,62400.0
2014-03-26 09:30:00,81.97,82.84,81.88,82.62,47400.0,68.1422,68.8654,68.0674,68.6825,47400.0
2014-03-26 10:00:00,82.57,82.72,82.53,82.72,24300.0,68.641,68.7657,68.6077,68.7657,24300.0
2014-03-26 10:30:00,82.71,82.82,82.46,82.52,18200.0,68.7574,68.8488,68.5495,68.5994,18200.0
2014-03-26 11:00:00,82.52,82.78,82.52,82.69,27800.0,68.5994,68.8155,68.5994,68.7407,27800.0
2014-03-26 11:30:00,82.68,82.68,82.5,82.61,23000.0,68.7324,68.7324,68.5828,68.6742,23000.0
2014-03-26 12:00:00,82.56,82.56,82.3,82.37,15900.0,68.6327,68.6327,68.4165,68.4747,15900.0
2014-03-26 12:30:00,82.36,82.51,82.29,82.45,19400.0,68.4664,68.5911,68.4082,68.5412,19400.0
2014-03-26 13:00:00,82.46,82.47,82.23,82.24,21600.0,68.5495,68.5578,68.3583,68.3666,21600.0
2014-03-26 13:30:00,82.18,82.26,81.85,82.07,28900.0,68.3168,68.3833,68.0424,68.2253,28900.0
2014-03-26 14:00:00,82.04,82.04,81.81,81.9,26600.0,68.2004,68.2004,68.0092,68.084,26600.0
2014-03-26 14:30:00,81.9,81.9,81.61,81.67,67000.0,68.084,68.084,67.8429,67.8928,67000.0
2014-03-26 15:00:00,81.68,81.68,81.43,81.43,41100.0,67.9011,67.9011,67.6933,67.6933,41100.0
2014-03-26 15:30:00,81.43,81.57,81.37,81.39,76900.0,67.6933,67.8097,67.6434,67.66,76900.0
2014-03-27 09:30:00,81.05,81.22,81.0,81.2,45000.0,67.3774,67.5187,67.3358,67.5021,45000.0
2014-03-27 10:00:00,81.17,81.52,81.03,81.32,34200.0,67.4771,67.7681,67.3608,67.6018,34200.0
2014-03-27 10:30:00,81.34,81.42,81.01,81.05,33900.0,67.6185,67.685,67.3441,67.3774,33900.0
2014-03-27 11:00:00,81.04,81.12,80.87,80.87,26400.0,67.3691,67.4356,67.2277,67.2277,26400.0
2014-03-27 11:30:00,80.85,81.02,80.66,80.9,26600.0,67.2111,67.3524,67.0532,67.2527,26600.0
2014-03-27 12:00:00,80.86,80.94,80.73,80.86,25800.0,67.2194,67.2859,67.1114,67.2194,25800.0
2014-03-27 12:30:00,80.89,80.91,80.61,80.72,50300.0,67.2444,67.261,67.0116,67.1031,50300.0
2014-03-27 13:00:00,80.74,81.02,80.74,80.9,27900.0,67.1197,67.3524,67.1197,67.2527,27900.0
2014-03-27 13:30:00,80.93,81.02,80.81,80.9,25600.0,67.2776,67.3524,67.1779,67.2527,25600.0
2014-03-27 14:00:00,80.9,80.99,80.75,80.95,27100.0,67.2527,67.3275,67.128,67.2943,27100.0
2014-03-27 14:30:00,80.93,80.99,80.82,80.89,30000.0,67.2776,67.3275,67.1862,67.2444,30000.0
2014-03-27 15:00:00,80.89,81.02,80.72,81.01,46500.0,67.2444,67.3524,67.1031,67.3441,46500.0
2014-03-27 15:30:00,81.02,81.06,80.94,81.01,81800.0,67.3524,67.3857,67.2859,67.3441,81800.0
2014-03-28 09:30:00,81.32,81.88,81.29,81.52,33500.0,67.6018,68.0674,67.5769,67.7681,33500.0
2014-03-28 10:00:00,81.52,82.16,81.52,81.89,29200.0,67.7681,68.3001,67.7681,68.0757,29200.0
2014-03-28 10:30:00,81.84,82.42,81.84,82.31,35000.0,68.0341,68.5163,68.0341,68.4248,35000.0
2014-03-28 11:00:00,82.33,82.62,82.32,82.54,36300.0,68.4415,68.6825,68.4331,68.616,36300.0
2014-03-28 11:30:00,82.58,82.61,82.36,82.57,30300.0,68.6493,68.6742,68.4664,68.641,30300.0
2014-03-28 12:00:00,82.58,82.6,82.41,82.55,25200.0,68.6493,68.6659,68.508,68.6243,25200.0
2014-03-28 12:30:00,82.55,82.59,82.37,82.5,15400.0,68.6243,68.6576,68.4747,68.5828,15400.0
2014-03-28 13:00:00,82.49,82.52,82.37,82.48,25100.0,68.5745,68.5994,68.4747,68.5662,25100.0
2014-03-28 13:30:00,82.52,82.86,82.47,82.72,42000.0,68.5994,68.882,68.5578,68.7657,42000.0
2014-03-28 14:00:00,82.7,82.71,82.39,82.51,38400.0,68.749,68.7574,68.4913,68.5911,38400.0
2014-03-28 14:30:00,82.52,82.63,82.41,82.59,26200.0,68.5994,68.6908,68.508,68.6576,26200.0
2014-03-28 15:00:00,82.59,82.68,82.53,82.58,32200.0,68.6576,68.7324,68.6077,68.6493,32200.0
2014-03-28 15:30:00,82.58,82.72,82.54,82.68,65800.0,68.6493,68.7657,68.616,68.7324,65800.0
2014-03-31 09:30:00,83.09,83.65,82.86,83.19,67800.0,69.0732,69.5388,68.882,69.1564,67800.0
2014-03-31 10:00:00,83.25,83.3,82.79,83.22,36300.0,69.2063,69.2478,68.8239,69.1813,36300.0
2014-03-31 10:30:00,83.28,83.34,83.18,83.28,46500.0,69.2312,69.2811,69.1481,69.2312,46500.0
2014-03-31 11:00:00,83.26,83.28,83.13,83.27,20000.0,69.2146,69.2312,69.1065,69.2229,20000.0
2014-03-31 11:30:00,83.24,83.62,83.16,83.61,45200.0,69.1979,69.5138,69.1314,69.5055,45200.0
2014-03-31 12:00:00,83.61,83.66,83.56,83.6,26000.0,69.5055,69.5471,69.464,69.4972,26000.0
2014-03-31 12:30:00,83.6,83.82,83.6,83.73,20400.0,69.4972,69.6801,69.4972,69.6053,20400.0
2014-03-31 13:00:00,83.72,83.78,83.67,83.71,14900.0,69.597,69.6469,69.5554,69.5887,14900.0
2014-03-31 13:30:00,83.69,83.76,83.58,83.6,22300.0,69.572,69.6302,69.4806,69.4972,22300.0
2014-03-31 14:00:00,83.61,83.73,83.56,83.63,19800.0,69.5055,69.6053,69.464,69.5222,19800.0
2014-03-31 14:30:00,83.64,83.74,83.52,83.68,26100.0,69.5305,69.6136,69.4307,69.5637,26100.0
2014-03-31 15:00:00,83.68,83.71,83.54,83.7,41200.0,69.5637,69.5887,69.4473,69.5803,41200.0
2014-03-31 15:30:00,83.71,83.8,83.65,83.7,79100.0,69.5887,69.6635,69.5388,69.5803,79100.0
2014-04-01 09:30:00,84.0,84.89,84.0,84.79,41400.0,69.8297,70.5696,69.8297,70.4865,41400.0
2014-04-01 10:00:00,84.82,85.67,84.82,85.67,93400.0,70.5114,71.218,70.5114,71.218,93400.0
2014-04-01 10:30:00,85.64,85.84,85.55,85.73,66000.0,71.1931,71.3593,71.1183,71.2679,66000.0
2014-04-01 11:00:00,85.74,85.74,85.43,85.55,37900.0,71.2762,71.2762,71.0185,71.1183,37900.0
2014-04-01 11:30:00,85.55,85.78,85.5,85.7,25800.0,71.1183,71.3095,71.0767,71.243,25800.0
2014-04-01 12:00:00,85.69,86.26,85.6,86.22,79800.0,71.2346,71.7085,71.1598,71.6752,79800.0
2014-04-01 12:30:00,86.22,86.31,85.84,85.91,39200.0,71.6752,71.7501,71.3593,71.4175,39200.0
2014-04-01 13:00:00,85.88,86.0,85.86,85.91,23800.0,71.3926,71.4924,71.376,71.4175,23800.0
2014-04-01 13:30:00,85.91,86.09,85.81,86.09,30900.0,71.4175,71.5672,71.3344,71.5672,30900.0
2014-04-01 14:00:00,86.1,86.53,86.08,86.44,30300.0,71.5755,71.9329,71.5589,71.8581,30300.0
2014-04-01 14:30:00,86.44,86.49,86.21,86.29,43600.0,71.8581,71.8997,71.6669,71.7334,43600.0
2014-04-01 15:00:00,86.31,86.76,86.3,86.71,78200.0,71.7501,72.1241,71.7417,72.0826,78200.0
2014-04-01 15:30:00,86.73,86.93,86.66,86.79,145900.0,72.0992,72.2655,72.041,72.1491,145900.0
2014-04-02 09:30:00,86.79,86.85,85.93,86.1,144100.0,72.1491,72.199,71.4342,71.5755,144100.0
2014-04-02 10:00:00,86.04,86.53,85.77,85.95,78500.0,71.5256,71.9329,71.3012,71.4508,78500.0
2014-04-02 10:30:00,85.98,85.99,85.55,85.74,161800.0,71.4757,71.484,71.1183,71.2762,161800.0
2014-04-02 11:00:00,85.7,85.78,85.39,85.57,56700.0,71.243,71.3095,70.9853,71.1349,56700.0
2014-04-02 11:30:00,85.52,85.81,85.48,85.65,86100.0,71.0933,71.3344,71.0601,71.2014,86100.0
2014-04-02 12:00:00,85.7,85.77,85.36,85.41,112400.0,71.243,71.3012,70.9603,71.0019,112400.0
2014-04-02 12:30:00,85.42,85.48,85.2,85.2,67500.0,71.0102,71.0601,70.8273,70.8273,67500.0
2014-04-02 13:00:00,85.22,85.68,85.11,85.64,135800.0,70.8439,71.2263,70.7525,71.1931,135800.0
2014-04-02 13:30:00,85.64,85.92,85.55,85.85,44400.0,71.1931,71.4258,71.1183,71.3677,44400.0
2014-04-02 14:00:00,85.86,85.92,85.69,85.9,34700.0,71.376,71.4258,71.2346,71.4092,34700.0
2014-04-02 14:30:00,85.88,85.9,85.63,85.64,57000.0,71.3926,71.4092,71.1848,71.1931,57000.0
2014-04-02 15:00:00,85.67,85.95,85.4,85.95,181400.0,71.218,71.4508,70.9936,71.4508,181400.0
2014-04-02 15:30:00,85.95,85.96,85.72,85.77,118900.0,71.4508,71.4591,71.2596,71.3012,118900.0
2014-04-03 09:30:00,85.8,86.93,85.72,86.93,146100.0,71.3261,72.2655,71.2596,72.2655,146100.0
2014-04-03 10:00:00,86.87,87.19,86.58,86.77,74200.0,72.2156,72.4816,71.9745,72.1325,74200.0
2014-04-03 10:30:00,86.77,86.77,86.21,86.55,47200.0,72.1325,72.1325,71.6669,71.9496,47200.0
2014-04-03 11:00:00,86.56,86.74,86.5,86.66,53700.0,71.9579,72.1075,71.908,72.041,53700.0
2014-04-03 11:30:00,86.67,86.93,86.5,86.8,106600.0,72.0493,72.2655,71.908,72.1574,106600.0
2014-04-03 12:00:00,86.81,86.82,86.48,86.5,34000.0,72.1657,72.174,71.8914,71.908,34000.0
2014-04-03 12:30:00,86.5,86.5,86.19,86.27,18700.0,71.908,71.908,71.6503,71.7168,18700.0
2014-04-03 13:00:00,86.22,86.43,86.16,86.42,19400.0,71.6752,71.8498,71.6254,71.8415,19400.0
2014-04-03 13:30:00,86.44,86.67,86.39,86.42,19700.0,71.8581,72.0493,71.8166,71.8415,19700.0
2014-04-03 14:00:00,86.42,86.5,86.3,86.31,23600.0,71.8415,71.908,71.7417,71.7501,23600.0
2014-04-03 14:30:00,86.3,86.3,85.95,86.03,32400.0,71.7417,71.7417,71.4508,71.5173,32400.0
2014-04-03 15:00:00,86.03,86.03,85.86,85.91,54300.0,71.5173,71.5173,71.376,71.4175,54300.0
2014-04-03 15:30:00,85.91,85.92,85.83,85.87,73800.0,71.4175,71.4258,71.351,71.3843,73800.0
2014-04-04 09:30:00,86.19,86.44,85.85,86.08,26900.0,71.6503,71.8581,71.3677,71.5589,26900.0
2014-04-04 10:00:00,86.04,86.35,85.88,86.16,38900.0,71.5256,71.7833,71.3926,71.6254,38900.0
2014-04-04 10:30:00,86.22,86.23,85.8,85.87,32100.0,71.6752,71.6836,71.3261,71.3843,32100.0
2014-04-04 11:00:00,85.83,85.9,85.39,85.39,37000.0,71.351,71.4092,70.9853,70.9853,37000.0
2014-04-04 11:30:00,85.4,85.55,84.69,84.92,34100.0,70.9936,71.1183,70.4033,70.5945,34100.0
2014-04-04 12:00:00,84.89,84.9,84.09,84.17,64600.0,70.5696,70.5779,69.9046,69.9711,64600.0
2014-04-04 12:30:00,84.19,84.28,83.89,83.93,37900.0,69.9877,70.0625,69.7383,69.7715,37900.0
2014-04-04 13:00:00,83.97,84.13,83.75,84.03,33800.0,69.8048,69.9378,69.6219,69.8547,33800.0
2014-04-04 13:30:00,84.06,84.07,83.84,83.89,25500.0,69.8796,69.8879,69.6967,69.7383,25500.0
2014-04-04 14:00:00,83.89,83.96,83.63,83.74,44100.0,69.7383,69.7965,69.5222,69.6136,44100.0
2014-04-04 14:30:00,83.73,83.78,83.53,83.74,72200.0,69.6053,69.6469,69.439,69.6136,72200.0
2014-04-04 15:00:00,83.73,83.85,83.58,83.74,49200.0,69.6053,69.705,69.4806,69.6136,49200.0
2014-04-04 15:30:00,83.74,83.77,83.62,83.65,79700.0,69.6136,69.6385,69.5138,69.5388,79700.0
2014-04-07 09:30:00,83.46,83.75,82.26,82.73,71000.0,69.3808,69.6219,68.3833,68.774,71000.0
2014-04-07 10:00:00,82.74,82.75,82.27,82.27,51300.0,68.7823,68.7906,68.3916,68.3916,51300.0
2014-04-07 10:30:00,82.27,82.44,82.08,82.19,46600.0,68.3916,68.5329,68.2336,68.3251,46600.0
2014-04-07 11:00:00,82.15,82.36,82.1,82.17,42100.0,68.2918,68.4664,68.2503,68.3084,42100.0
2014-04-07 11:30:00,82.14,82.34,81.65,81.73,39300.0,68.2835,68.4498,67.8762,67.9427,39300.0
2014-04-07 12:00:00,81.69,81.81,81.52,81.79,42400.0,67.9094,68.0092,67.7681,67.9926,42400.0
2014-04-07 12:30:00,81.79,82.01,81.68,81.72,93200.0,67.9926,68.1754,67.9011,67.9344,93200.0
2014-04-07 13:00:00,81.72,81.73,81.4,81.45,29800.0,67.9344,67.9427,67.6683,67.7099,29800.0
2014-04-07 13:30:00,81.49,81.66,81.4,81.59,49800.0,67.7432,67.8845,67.6683,67.8263,49800.0
2014-04-07 14:00:00,81.58,81.58,81.27,81.47,38100.0,67.818,67.818,67.5603,67.7265,38100.0
2014-04-07 14:30:00,81.47,81.69,81.37,81.59,69300.0,67.7265,67.9094,67.6434,67.8263,69300.0
2014-04-07 15:00:00,81.56,81.95,81.48,81.94,63600.0,67.8014,68.1256,67.7348,68.1172,63600.0
2014-04-07 15:30:00,81.94,81.95,81.36,81.39,90800.0,68.1172,68.1256,67.6351,67.66,90800.0
2014-04-08 09:30:00,81.33,81.87,81.19,81.75,159700.0,67.6101,68.0591,67.4938,67.9593,159700.0
2014-04-08 10:00:00,81.75,82.2,81.23,81.23,70800.0,67.9593,68.3334,67.527,67.527,70800.0
2014-04-08 10:30:00,81.18,81.69,81.18,81.44,52700.0,67.4855,67.9094,67.4855,67.7016,52700.0
2014-04-08 11:00:00,81.42,81.81,81.42,81.57,47700.0,67.685,68.0092,67.685,67.8097,47700.0
2014-04-08 11:30:00,81.56,81.6,81.28,81.42,57900.0,67.8014,67.8346,67.5686,67.685,57900.0
2014-04-08 12:00:00,81.42,81.82,81.41,81.82,38200.0,67.685,68.0175,67.6767,68.0175,38200.0
2014-04-08 12:30:00,81.82,82.02,81.66,81.92,52200.0,68.0175,68.1838,67.8845,68.1006,52200.0
2014-04-08 13:00:00,81.91,82.32,81.8,82.24,82400.0,68.0923,68.4331,68.0009,68.3666,82400.0
2014-04-08 13:30:00,82.27,82.27,81.67,81.71,51300.0,68.3916,68.3916,67.8928,67.926,51300.0
2014-04-08 14:00:00,81.72,81.75,81.54,81.65,38600.0,67.9344,67.9593,67.7847,67.8762,38600.0
2014-04-08 14:30:00,81.64,81.82,81.54,81.73,27100.0,67.8679,68.0175,67.7847,67.9427,27100.0
2014-04-08 15:00:00,81.75,81.76,81.51,81.59,95000.0,67.9593,67.9676,67.7598,67.8263,95000.0
2014-04-08 15:30:00,81.57,81.69,81.37,81.4,194000.0,67.8097,67.9094,67.6434,67.6683,194000.0
2014-04-09 09:30:00,81.95,82.86,81.95,82.73,60600.0,68.1256,68.882,68.1256,68.774,60600.0
2014-04-09 10:00:00,82.73,82.9,82.53,82.68,57000.0,68.774,68.9153,68.6077,68.7324,57000.0
2014-04-09 10:30:00,82.67,82.81,82.37,82.38,83700.0,68.7241,68.8405,68.4747,68.483,83700.0
2014-04-09 11:00:00,82.38,82.75,82.36,82.72,39800.0,68.483,68.7906,68.4664,68.7657,39800.0
2014-04-09 11:30:00,82.69,83.16,82.66,83.15,36700.0,68.7407,69.1314,68.7158,69.1231,36700.0
2014-04-09 12:00:00,83.15,83.42,83.09,83.39,25600.0,69.1231,69.3476,69.0732,69.3226,25600.0
2014-04-09 12:30:00,83.39,83.63,83.35,83.37,28300.0,69.3226,69.5222,69.2894,69.306,28300.0
2014-04-09 13:00:00,83.39,83.63,83.39,83.63,19900.0,69.3226,69.5222,69.3226,69.5222,19900.0
2014-04-09 13:30:00,83.62,83.62,83.46,83.48,22000.0,69.5138,69.5138,69.3808,69.3975,22000.0
2014-04-09 14:00:00,83.5,83.94,83.5,83.88,26000.0,69.4141,69.7799,69.4141,69.73,26000.0
2014-04-09 14:30:00,83.9,83.94,83.73,83.78,28300.0,69.7466,69.7799,69.6053,69.6469,28300.0
2014-04-09 15:00:00,83.76,84.07,83.72,83.98,49700.0,69.6302,69.8879,69.597,69.8131,49700.0
2014-04-09 15:30:00,83.98,84.23,83.98,84.21,88800.0,69.8131,70.0209,69.8131,70.0043,88800.0
2014-04-10 09:30:00,84.22,84.8,84.07,84.69,50400.0,70.0126,70.4948,69.8879,70.4033,50400.0
2014-04-10 10:00:00,84.72,85.06,84.52,84.83,40200.0,70.4283,70.7109,70.262,70.5197,40200.0
2014-04-10 10:30:00,84.82,84.92,84.19,84.19,45100.0,70.5114,70.5945,69.9877,69.9877,45100.0
2014-04-10 11:00:00,84.12,84.12,83.5,83.54,51000.0,69.9295,69.9295,69.4141,69.4473,51000.0
2014-04-10 11:30:00,83.55,83.98,83.52,83.66,42800.0,69.4557,69.8131,69.4307,69.5471,42800.0
2014-04-10 12:00:00,83.66,83.84,83.34,83.47,43800.0,69.5471,69.6967,69.2811,69.3891,43800.0
2014-04-10 12:30:00,83.47,83.57,83.27,83.3,46600.0,69.3891,69.4723,69.2229,69.2478,46600.0
2014-04-10 13:00:00,83.27,83.38,83.05,83.17,22000.0,69.2229,69.3143,69.04,69.1398,22000.0
2014-04-10 13:30:00,83.14,83.4,83.11,83.38,18800.0,69.1148,69.331,69.0899,69.3143,18800.0
2014-04-10 14:00:00,83.37,83.5,83.32,83.33,22100.0,69.306,69.4141,69.2644,69.2728,22100.0
2014-04-10 14:30:00,83.31,83.33,83.01,83.01,24200.0,69.2561,69.2728,69.0067,69.0067,24200.0
2014-04-10 15:00:00,83.0,83.04,82.47,82.47,54000.0,68.9984,69.0317,68.5578,68.5578,54000.0
2014-04-10 15:30:00,82.46,82.69,82.39,82.41,96900.0,68.5495,68.7407,68.4913,68.508,96900.0
2014-04-11 09:30:00,81.33,82.05,81.33,81.84,37700.0,67.6101,68.2087,67.6101,68.0341,37700.0
2014-04-11 10:00:00,81.85,81.94,81.23,81.51,44400.0,68.0424,68.1172,67.527,67.7598,44400.0
2014-04-11 10:30:00,81.51,82.06,81.41,81.84,29900.0,67.7598,68.217,67.6767,68.0341,29900.0
2014-04-11 11:00:00,81.84,82.09,81.64,81.76,22000.0,68.0341,68.2419,67.8679,67.9676,22000.0
2014-04-11 11:30:00,81.73,81.82,81.27,81.37,26700.0,67.9427,68.0175,67.5603,67.6434,26700.0
2014-04-11 12:00:00,81.37,81.48,81.12,81.27,28900.0,67.6434,67.7348,67.4356,67.5603,28900.0
2014-04-11 12:30:00,81.19,81.32,81.09,81.16,18900.0,67.4938,67.6018,67.4106,67.4688,18900.0
2014-04-11 13:00:00,81.24,81.25,80.87,80.92,18000.0,67.5353,67.5436,67.2277,67.2693,18000.0
2014-04-11 13:30:00,80.89,81.24,80.86,80.93,17100.0,67.2444,67.5353,67.2194,67.2776,17100.0
2014-04-11 14:00:00,80.89,80.97,80.72,80.8,20300.0,67.2444,67.3109,67.1031,67.1696,20300.0
2014-04-11 14:30:00,80.74,80.74,80.33,80.59,23400.0,67.1197,67.1197,66.7788,66.995,23400.0
2014-04-11 15:00:00,80.62,80.93,80.4,80.78,25800.0,67.0199,67.2776,66.837,67.1529,25800.0
2014-04-11 15:30:00,80.76,80.76,80.4,80.46,66800.0,67.1363,67.1363,66.837,66.8869,66800.0
2014-04-14 09:30:00,81.24,81.36,80.45,80.67,22300.0,67.5353,67.6351,66.8786,67.0615,22300.0
2014-04-14 10:00:00,80.57,80.96,80.48,80.59,14700.0,66.9784,67.3026,66.9035,66.995,14700.0
2014-04-14 10:30:00,80.63,81.38,80.5,81.38,26700.0,67.0282,67.6517,66.9202,67.6517,26700.0
2014-04-14 11:00:00,81.38,81.43,81.06,81.23,64600.0,67.6517,67.6933,67.3857,67.527,64600.0
2014-04-14 11:30:00,81.26,81.36,80.9,80.9,13500.0,67.552,67.6351,67.2527,67.2527,13500.0
2014-04-14 12:00:00,80.91,81.02,80.86,80.93,16800.0,67.261,67.3524,67.2194,67.2776,16800.0
2014-04-14 12:30:00,80.97,81.2,80.92,81.07,8400.0,67.3109,67.5021,67.2693,67.394,8400.0
2014-04-14 13:00:00,81.06,81.11,80.8,80.93,12000.0,67.3857,67.4273,67.1696,67.2776,12000.0
2014-04-14 13:30:00,80.91,81.05,80.76,80.81,7300.0,67.261,67.3774,67.1363,67.1779,7300.0
2014-04-14 14:00:00,80.77,80.93,80.69,80.69,8400.0,67.1446,67.2776,67.0781,67.0781,8400.0
2014-04-14 14:30:00,80.73,80.81,80.61,80.68,11500.0,67.1114,67.1779,67.0116,67.0698,11500.0
2014-04-14 15:00:00,80.63,80.64,80.14,80.64,28000.0,67.0282,67.0365,66.6209,67.0365,28000.0
2014-04-14 15:30:00,80.71,81.16,80.67,81.1,54400.0,67.0947,67.4688,67.0615,67.4189,54400.0
2014-04-15 09:30:00,81.36,82.08,80.83,82.01,29700.0,67.6351,68.2336,67.1945,68.1754,29700.0
2014-04-15 10:00:00,82.11,82.22,81.25,81.25,46600.0,68.2586,68.35,67.5436,67.5436,46600.0
2014-04-15 10:30:00,81.1,81.51,80.91,81.07,32000.0,67.4189,67.7598,67.261,67.394,32000.0
2014-04-15 11:00:00,80.98,81.14,80.71,80.74,56000.0,67.3192,67.4522,67.0947,67.1197,56000.0
2014-04-15 11:30:00,80.79,81.08,80.4,80.52,21500.0,67.1612,67.4023,66.837,66.9368,21500.0
2014-04-15 12:00:00,80.51,80.51,80.04,80.2,54500.0,66.9285,66.9285,66.5378,66.6708,54500.0
2014-04-15 12:30:00,80.13,80.2,79.83,79.85,41500.0,66.6126,66.6708,66.3632,66.3798,41500.0
2014-04-15 13:00:00,79.85,80.1,79.71,79.88,25000.0,66.3798,66.5876,66.2634,66.4048,25000.0
2014-04-15 13:30:00,79.92,80.47,79.83,80.43,14000.0,66.438,66.8952,66.3632,66.862,14000.0
2014-04-15 14:00:00,80.51,80.65,80.33,80.61,21600.0,66.9285,67.0449,66.7788,67.0116,21600.0
2014-04-15 14:30:00,80.52,81.42,80.52,81.19,14800.0,66.9368,67.685,66.9368,67.4938,14800.0
2014-04-15 15:00:00,81.21,81.5,80.96,81.5,23000.0,67.5104,67.7515,67.3026,67.7515,23000.0
2014-04-15 15:30:00,81.49,81.54,81.21,81.43,39300.0,67.7432,67.7847,67.5104,67.6933,39300.0
2014-04-16 09:30:00,82.27,82.52,81.64,81.64,24500.0,68.3916,68.5994,67.8679,67.8679,24500.0
2014-04-16 10:00:00,81.66,81.94,81.57,81.7,41000.0,67.8845,68.1172,67.8097,67.9177,41000.0
2014-04-16 10:30:00,81.7,81.91,81.36,81.58,33300.0,67.9177,68.0923,67.6351,67.818,33300.0
2014-04-16 11:00:00,81.53,81.72,81.37,81.66,16400.0,67.7764,67.9344,67.6434,67.8845,16400.0
2014-04-16 11:30:00,81.71,81.95,81.62,81.88,24700.0,67.926,68.1256,67.8512,68.0674,24700.0
2014-04-16 12:00:00,81.89,82.28,81.89,82.22,14200.0,68.0757,68.3999,68.0757,68.35,14200.0
2014-04-16 12:30:00,82.28,82.38,82.18,82.23,23700.0,68.3999,68.483,68.3168,68.3583,23700.0
2014-04-16 13:00:00,82.2,82.36,81.91,82.17,18100.0,68.3334,68.4664,68.0923,68.3084,18100.0
2014-04-16 13:30:00,82.19,82.36,81.93,82.33,62100.0,68.3251,68.4664,68.1089,68.4415,62100.0
2014-04-16 14:00:00,82.3,82.35,82.02,82.06,16000.0,68.4165,68.4581,68.1838,68.217,16000.0
2014-04-16 14:30:00,82.11,82.22,81.98,82.18,13400.0,68.2586,68.35,68.1505,68.3168,13400.0
2014-04-16 15:00:00,82.14,82.28,82.08,82.24,17500.0,68.2835,68.3999,68.2336,68.3666,17500.0
2014-04-16 15:30:00,82.24,82.44,82.23,82.43,60800.0,68.3666,68.5329,68.3583,68.5246,60800.0
2014-04-17 09:30:00,82.1,82.74,82.1,82.73,28800.0,68.2503,68.7823,68.2503,68.774,28800.0
2014-04-17 10:00:00,82.75,83.15,82.61,83.09,22800.0,68.7906,69.1231,68.6742,69.0732,22800.0
2014-04-17 10:30:00,83.22,83.26,82.91,82.98,32400.0,69.1813,69.2146,68.9236,68.9818,32400.0
2014-04-17 11:00:00,83.0,83.07,82.88,83.05,27900.0,68.9984,69.0566,68.8987,69.04,27900.0
2014-04-17 11:30:00,83.04,83.08,82.88,83.0,35500.0,69.0317,69.0649,68.8987,68.9984,35500.0
2014-04-17 12:00:00,82.98,83.1,82.9,83.1,25100.0,68.9818,69.0816,68.9153,69.0816,25100.0
2014-04-17 12:30:00,83.06,83.11,83.0,83.06,16000.0,69.0483,69.0899,68.9984,69.0483,16000.0
2014-04-17 13:00:00,83.04,83.12,82.97,83.05,20600.0,69.0317,69.0982,68.9735,69.04,20600.0
2014-04-17 13:30:00,83.08,83.18,83.01,83.13,71000.0,69.0649,69.1481,69.0067,69.1065,71000.0
2014-04-17 14:00:00,83.16,83.44,83.1,83.39,18000.0,69.1314,69.3642,69.0816,69.3226,18000.0
2014-04-17 14:30:00,83.4,83.4,83.29,83.35,17300.0,69.331,69.331,69.2395,69.2894,17300.0
2014-04-17 15:00:00,83.36,83.4,83.24,83.26,42600.0,69.2977,69.331,69.1979,69.2146,42600.0
2014-04-17 15:30:00,83.25,83.26,83.0,83.01,54700.0,69.2063,69.2146,68.9984,69.0067,54700.0
2014-04-21 09:30:00,82.86,83.67,82.56,83.67,19300.0,68.882,69.5554,68.6327,69.5554,19300.0
2014-04-21 10:00:00,83.67,83.78,83.15,83.17,25400.0,69.5554,69.6469,69.1231,69.1398,25400.0
2014-04-21 10:30:00,83.17,83.27,83.02,83.14,32400.0,69.1398,69.2229,69.0151,69.1148,32400.0
2014-04-21 11:00:00,83.18,83.79,83.11,83.71,26600.0,69.1481,69.6552,69.0899,69.5887,26600.0
2014-04-21 11:30:00,83.65,83.99,83.6,83.95,16800.0,69.5388,69.8214,69.4972,69.7882,16800.0
2014-04-21 12:00:00,83.94,84.0,83.72,83.89,31200.0,69.7799,69.8297,69.597,69.7383,31200.0
2014-04-21 12:30:00,83.93,83.97,83.76,83.97,24000.0,69.7715,69.8048,69.6302,69.8048,24000.0
2014-04-21 13:00:00,83.94,84.09,83.8,83.97,42600.0,69.7799,69.9046,69.6635,69.8048,42600.0
2014-04-21 13:30:00,84.0,84.07,83.86,84.02,11800.0,69.8297,69.8879,69.7134,69.8464,11800.0
2014-04-21 14:00:00,84.05,84.19,83.97,84.19,10300.0,69.8713,69.9877,69.8048,69.9877,10300.0
2014-04-21 14:30:00,84.24,84.44,84.23,84.3,14300.0,70.0293,70.1955,70.0209,70.0791,14300.0
2014-04-21 15:00:00,84.27,84.27,83.91,84.02,16400.0,70.0542,70.0542,69.7549,69.8464,16400.0
2014-04-21 15:30:00,84.04,84.08,83.81,84.03,54600.0,69.863,69.8962,69.6718,69.8547,54600.0
2014-04-22 09:30:00,84.02,84.59,84.02,84.1,32700.0,69.8464,70.3202,69.8464,69.9129,32700.0
2014-04-22 10:00:00,84.18,84.49,84.1,84.49,63000.0,69.9794,70.2371,69.9129,70.2371,63000.0
2014-04-22 10:30:00,84.49,84.6,84.39,84.59,42700.0,70.2371,70.3285,70.1539,70.3202,42700.0
2014-04-22 11:00:00,84.62,84.69,84.49,84.6,22600.0,70.3451,70.4033,70.2371,70.3285,22600.0
2014-04-22 11:30:00,84.66,84.7,84.31,84.5,25600.0,70.3784,70.4117,70.0874,70.2454,25600.0
2014-04-22 12:00:00,84.51,84.77,84.48,84.68,17100.0,70.2537,70.4698,70.2288,70.395,17100.0
2014-04-22 12:30:00,84.68,84.78,84.54,84.76,57900.0,70.395,70.4782,70.2786,70.4615,57900.0
2014-04-22 13:00:00,84.73,84.81,84.64,84.75,13400.0,70.4366,70.5031,70.3618,70.4532,13400.0
2014-04-22 13:30:00,84.72,84.81,84.63,84.73,26700.0,70.4283,70.5031,70.3535,70.4366,26700.0
2014-04-22 14:00:00,84.7,84.81,84.67,84.68,33100.0,70.4117,70.5031,70.3867,70.395,33100.0
2014-04-22 14:30:00,84.65,84.71,84.61,84.65,23100.0,70.3701,70.42,70.3368,70.3701,23100.0
2014-04-22 15:00:00,84.63,84.7,84.43,84.57,42300.0,70.3535,70.4117,70.1872,70.3036,42300.0
2014-04-22 15:30:00,84.57,84.6,84.32,84.36,126700.0,70.3036,70.3285,70.0958,70.129,126700.0
2014-04-23 09:30:00,84.31,84.8,83.97,84.48,85300.0,70.0874,70.4948,69.8048,70.2288,85300.0
2014-04-23 10:00:00,84.48,84.65,84.12,84.63,28400.0,70.2288,70.3701,69.9295,70.3535,28400.0
2014-04-23 10:30:00,84.64,84.92,84.45,84.83,42600.0,70.3618,70.5945,70.2038,70.5197,42600.0
2014-04-23 11:00:00,84.85,84.94,84.49,84.6,19400.0,70.5363,70.6112,70.2371,70.3285,19400.0
2014-04-23 11:30:00,84.66,84.84,84.63,84.81,37200.0,70.3784,70.528,70.3535,70.5031,37200.0
2014-04-23 12:00:00,84.84,84.84,84.64,84.75,25800.0,70.528,70.528,70.3618,70.4532,25800.0
2014-04-23 12:30:00,84.76,84.91,84.66,84.66,20700.0,70.4615,70.5862,70.3784,70.3784,20700.0
2014-04-23 13:00:00,84.66,84.67,84.4,84.41,24000.0,70.3784,70.3867,70.1623,70.1706,24000.0
2014-04-23 13:30:00,84.41,84.42,84.29,84.36,7200.0,70.1706,70.1789,70.0708,70.129,7200.0
2014-04-23 14:00:00,84.4,84.58,84.34,84.56,10900.0,70.1623,70.3119,70.1124,70.2953,10900.0
2014-04-23 14:30:00,84.58,84.6,84.44,84.49,19300.0,70.3119,70.3285,70.1955,70.2371,19300.0
2014-04-23 15:00:00,84.52,84.79,84.52,84.67,30900.0,70.262,70.4865,70.262,70.3867,30900.0
2014-04-23 15:30:00,84.68,84.68,84.38,84.39,70500.0,70.395,70.395,70.1456,70.1539,70500.0
2014-04-24 09:30:00,85.05,85.14,83.89,84.0,44500.0,70.7026,70.7774,69.7383,69.8297,44500.0
2014-04-24 10:00:00,83.99,84.75,83.64,84.68,81300.0,69.8214,70.4532,69.5305,70.395,81300.0
2014-04-24 10:30:00,84.76,85.05,84.56,84.92,64000.0,70.4615,70.7026,70.2953,70.5945,64000.0
2014-04-24 11:00:00,84.92,85.54,84.83,85.53,46300.0,70.5945,71.1099,70.5197,71.1016,46300.0
2014-04-24 11:30:00,85.53,85.58,85.08,85.23,109900.0,71.1016,71.1432,70.7275,70.8522,109900.0
2014-04-24 12:00:00,85.25,85.38,84.6,84.7,102900.0,70.8689,70.9769,70.3285,70.4117,102900.0
2014-04-24 12:30:00,84.64,84.87,84.54,84.7,18000.0,70.3618,70.553,70.2786,70.4117,18000.0
2014-04-24 13:00:00,84.7,84.77,84.4,84.61,56100.0,70.4117,70.4698,70.1623,70.3368,56100.0
2014-04-24 13:30:00,84.61,84.78,84.51,84.54,22300.0,70.3368,70.4782,70.2537,70.2786,22300.0
2014-04-24 14:00:00,84.51,84.82,84.5,84.74,25200.0,70.2537,70.5114,70.2454,70.4449,25200.0
2014-04-24 14:30:00,84.75,85.04,84.71,84.93,32300.0,70.4532,70.6943,70.42,70.6029,32300.0
2014-04-24 15:00:00,84.92,85.17,84.92,84.92,61400.0,70.5945,70.8024,70.5945,70.5945,61400.0
2014-04-24 15:30:00,84.93,85.0,84.73,84.86,134600.0,70.6029,70.661,70.4366,70.5447,134600.0
2014-04-25 09:30:00,87.03,87.17,83.92,84.15,145400.0,72.3486,72.465,69.7632,69.9544,145400.0
2014-04-25 10:00:00,84.15,85.55,84.0,85.0,112800.0,69.9544,71.1183,69.8297,70.661,112800.0
2014-04-25 10:30:00,85.0,85.15,84.27,84.51,67400.0,70.661,70.7857,70.0542,70.2537,67400.0
2014-04-25 11:00:00,84.48,84.85,84.35,84.7,66700.0,70.2288,70.5363,70.1207,70.4117,66700.0
2014-04-25 11:30:00,84.71,84.73,84.11,84.23,38600.0,70.42,70.4366,69.9212,70.0209,38600.0
2014-04-25 12:00:00,84.23,84.28,83.76,83.87,51500.0,70.0209,70.0625,69.6302,69.7217,51500.0
2014-04-25 12:30:00,83.84,83.87,83.42,83.57,32800.0,69.6967,69.7217,69.3476,69.4723,32800.0
2014-04-25 13:00:00,83.53,83.54,83.19,83.19,22900.0,69.439,69.4473,69.1564,69.1564,22900.0
2014-04-25 13:30:00,83.16,83.44,82.98,83.27,34500.0,69.1314,69.3642,68.9818,69.2229,34500.0
2014-04-25 14:00:00,83.27,83.71,83.0,83.25,84600.0,69.2229,69.5887,68.9984,69.2063,84600.0
2014-04-25 14:30:00,83.23,83.36,83.0,83.06,36200.0,69.1896,69.2977,68.9984,69.0483,36200.0
2014-04-25 15:00:00,83.06,83.28,83.0,83.12,52300.0,69.0483,69.2312,68.9984,69.0982,52300.0
2014-04-25 15:30:00,83.14,83.22,83.01,83.11,125700.0,69.1148,69.1813,69.0067,69.0899,125700.0
2014-04-28 09:30:00,83.74,83.96,82.0,82.48,82300.0,69.6136,69.7965,68.1671,68.5662,82300.0
2014-04-28 10:00:00,82.45,83.08,82.25,83.0,82300.0,68.5412,69.0649,68.375,68.9984,82300.0
2014-04-28 10:30:00,82.99,83.09,82.79,82.9,64900.0,68.9901,69.0732,68.8239,68.9153,64900.0
2014-04-28 11:00:00,82.95,83.0,82.26,82.26,84700.0,68.9569,68.9984,68.3833,68.3833,84700.0
2014-04-28 11:30:00,82.27,82.83,81.71,81.79,61200.0,68.3916,68.8571,67.926,67.9926,61200.0
2014-04-28 12:00:00,81.72,82.04,81.6,81.74,36600.0,67.9344,68.2004,67.8346,67.951,36600.0
2014-04-28 12:30:00,81.76,82.04,81.48,81.86,92200.0,67.9676,68.2004,67.7348,68.0507,92200.0
2014-04-28 13:00:00,81.79,81.79,81.03,81.16,32600.0,67.9926,67.9926,67.3608,67.4688,32600.0
2014-04-28 13:30:00,81.1,81.5,80.97,81.26,35200.0,67.4189,67.7515,67.3109,67.552,35200.0
2014-04-28 14:00:00,81.24,81.91,81.08,81.74,35400.0,67.5353,68.0923,67.4023,67.951,35400.0
2014-04-28 14:30:00,81.73,82.13,81.63,82.07,43600.0,67.9427,68.2752,67.8595,68.2253,43600.0
2014-04-28 15:00:00,82.07,82.76,82.01,82.54,48600.0,68.2253,68.7989,68.1754,68.616,48600.0
2014-04-28 15:30:00,82.56,82.69,82.44,82.48,120700.0,68.6327,68.7407,68.5329,68.5662,120700.0
2014-04-29 09:30:00,82.71,83.02,82.08,82.6,36000.0,68.7574,69.0151,68.2336,68.6659,36000.0
2014-04-29 10:00:00,82.66,82.83,82.08,82.13,66000.0,68.7158,68.8571,68.2336,68.2752,66000.0
2014-04-29 10:30:00,82.1,82.45,82.05,82.1,27900.0,68.2503,68.5412,68.2087,68.2503,27900.0
2014-04-29 11:00:00,82.03,82.43,82.02,82.42,37500.0,68.1921,68.5246,68.1838,68.5163,37500.0
2014-04-29 11:30:00,82.43,82.49,82.15,82.22,25500.0,68.5246,68.5745,68.2918,68.35,25500.0
2014-04-29 12:00:00,82.23,82.51,82.19,82.41,84400.0,68.3583,68.5911,68.3251,68.508,84400.0
2014-04-29 12:30:00,82.41,82.63,82.39,82.5,58900.0,68.508,68.6908,68.4913,68.5828,58900.0
2014-04-29 13:00:00,82.5,82.53,82.21,82.41,23300.0,68.5828,68.6077,68.3417,68.508,23300.0
2014-04-29 13:30:00,82.42,82.57,82.35,82.48,33300.0,68.5163,68.641,68.4581,68.5662,33300.0
2014-04-29 14:00:00,82.5,82.79,82.39,82.52,73800.0,68.5828,68.8239,68.4913,68.5994,73800.0
2014-04-29 14:30:00,82.49,82.57,82.38,82.48,26300.0,68.5745,68.641,68.483,68.5662,26300.0
2014-04-29 15:00:00,82.48,82.57,82.34,82.57,32400.0,68.5662,68.641,68.4498,68.641,32400.0
2014-04-29 15:30:00,82.57,82.6,82.27,82.35,144500.0,68.641,68.6659,68.3916,68.4581,144500.0
2014-04-30 09:30:00,82.26,82.81,82.02,82.58,34900.0,68.3833,68.8405,68.1838,68.6493,34900.0
2014-04-30 10:00:00,82.55,82.93,82.2,82.87,20100.0,68.6243,68.9402,68.3334,68.8904,20100.0
2014-04-30 10:30:00,82.93,83.03,82.82,82.94,29000.0,68.9402,69.0234,68.8488,68.9486,29000.0
2014-04-30 11:00:00,82.9,82.93,82.44,82.52,21600.0,68.9153,68.9402,68.5329,68.5994,21600.0
2014-04-30 11:30:00,82.53,82.65,82.44,82.48,33800.0,68.6077,68.7075,68.5329,68.5662,33800.0
2014-04-30 12:00:00,82.5,82.54,82.37,82.51,14100.0,68.5828,68.616,68.4747,68.5911,14100.0
2014-04-30 12:30:00,82.5,82.55,82.4,82.54,17900.0,68.5828,68.6243,68.4996,68.616,17900.0
2014-04-30 13:00:00,82.54,82.54,82.4,82.4,19300.0,68.616,68.616,68.4996,68.4996,19300.0
2014-04-30 13:30:00,82.41,82.51,82.36,82.51,10500.0,68.508,68.5911,68.4664,68.5911,10500.0
2014-04-30 14:00:00,82.48,82.79,82.42,82.62,52700.0,68.5662,68.8239,68.5163,68.6825,52700.0
2014-04-30 14:30:00,82.64,82.67,82.43,82.64,61700.0,68.6992,68.7241,68.5246,68.6992,61700.0
2014-04-30 15:00:00,82.63,82.66,82.39,82.66,43700.0,68.6908,68.7158,68.4913,68.7158,43700.0
2014-04-30 15:30:00,82.67,83.09,82.61,83.05,154800.0,68.7241,69.0732,68.6742,69.04,154800.0
2014-05-01 09:30:00,83.06,84.04,83.06,83.5,44500.0,69.0483,69.863,69.0483,69.4141,44500.0
2014-05-01 10:00:00,83.57,83.97,83.54,83.72,52300.0,69.4723,69.8048,69.4473,69.597,52300.0
2014-05-01 10:30:00,83.73,84.43,83.66,84.27,68800.0,69.6053,70.1872,69.5471,70.0542,68800.0
2014-05-01 11:00:00,84.24,84.24,83.69,83.86,32300.0,70.0293,70.0293,69.572,69.7134,32300.0
2014-05-01 11:30:00,83.85,84.17,83.83,84.13,26900.0,69.705,69.9711,69.6884,69.9378,26900.0
2014-05-01 12:00:00,84.08,84.28,84.04,84.25,72900.0,69.8962,70.0625,69.863,70.0376,72900.0
2014-05-01 12:30:00,84.21,84.22,83.75,83.78,32600.0,70.0043,70.0126,69.6219,69.6469,32600.0
2014-05-01 13:00:00,83.75,83.82,83.27,83.27,23400.0,69.6219,69.6801,69.2229,69.2229,23400.0
2014-05-01 13:30:00,83.25,83.26,82.81,82.96,26600.0,69.2063,69.2146,68.8405,68.9652,26600.0
2014-05-01 14:00:00,82.96,83.51,82.9,83.51,24800.0,68.9652,69.4224,68.9153,69.4224,24800.0
2014-05-01 14:30:00,83.51,83.53,83.15,83.19,24600.0,69.4224,69.439,69.1231,69.1564,24600.0
2014-05-01 15:00:00,83.18,83.31,83.05,83.06,62900.0,69.1481,69.2561,69.04,69.0483,62900.0
2014-05-01 15:30:00,83.03,83.24,82.95,83.23,63000.0,69.0234,69.1979,68.9569,69.1896,63000.0
2014-05-02 09:30:00,83.62,84.23,83.62,84.11,34900.0,69.5138,70.0209,69.5138,69.9212,34900.0
2014-05-02 10:00:00,84.18,84.86,84.0,84.81,294500.0,69.9794,70.5447,69.8297,70.5031,294500.0
2014-05-02 10:30:00,84.82,85.25,84.46,84.78,38600.0,70.5114,70.8689,70.2121,70.4782,38600.0
2014-05-02 11:00:00,84.74,85.03,84.66,84.74,36600.0,70.4449,70.686,70.3784,70.4449,36600.0
2014-05-02 11:30:00,84.76,84.94,84.65,84.77,29700.0,70.4615,70.6112,70.3701,70.4698,29700.0
2014-05-02 12:00:00,84.74,84.84,84.62,84.84,18200.0,70.4449,70.528,70.3451,70.528,18200.0
2014-05-02 12:30:00,84.85,85.12,84.75,85.12,16200.0,70.5363,70.7608,70.4532,70.7608,16200.0
2014-05-02 13:00:00,85.15,85.19,85.0,85.03,22900.0,70.7857,70.819,70.661,70.686,22900.0
2014-05-02 13:30:00,84.96,85.09,84.85,84.9,20700.0,70.6278,70.7359,70.5363,70.5779,20700.0
2014-05-02 14:00:00,84.87,84.87,84.71,84.73,21900.0,70.553,70.553,70.42,70.4366,21900.0
2014-05-02 14:30:00,84.74,84.84,84.67,84.67,22900.0,70.4449,70.528,70.3867,70.3867,22900.0
2014-05-02 15:00:00,84.69,84.86,84.51,84.57,36700.0,70.4033,70.5447,70.2537,70.3036,36700.0
2014-05-02 15:30:00,84.56,84.75,84.47,84.66,57600.0,70.2953,70.4532,70.2205,70.3784,57600.0
2014-05-05 09:30:00,84.26,84.5,83.4,83.84,36600.0,70.0459,70.2454,69.331,69.6967,36600.0
2014-05-05 10:00:00,83.85,84.17,83.73,83.89,40000.0,69.705,69.9711,69.6053,69.7383,40000.0
2014-05-05 10:30:00,83.93,84.37,83.93,84.13,114700.0,69.7715,70.1373,69.7715,69.9378,114700.0
2014-05-05 11:00:00,84.12,84.25,83.84,84.13,37100.0,69.9295,70.0376,69.6967,69.9378,37100.0
2014-05-05 11:30:00,84.15,84.35,84.07,84.17,27400.0,69.9544,70.1207,69.8879,69.9711,27400.0
2014-05-05 12:00:00,84.17,84.29,83.95,84.29,22700.0,69.9711,70.0708,69.7882,70.0708,22700.0
2014-05-05 12:30:00,84.26,84.45,84.22,84.32,15200.0,70.0459,70.2038,70.0126,70.0958,15200.0
2014-05-05 13:00:00,84.32,84.33,84.06,84.1,24200.0,70.0958,70.1041,69.8796,69.9129,24200.0
2014-05-05 13:30:00,84.13,84.39,84.13,84.37,14200.0,69.9378,70.1539,69.9378,70.1373,14200.0
2014-05-05 14:00:00,84.35,84.43,84.35,84.39,16000.0,70.1207,70.1872,70.1207,70.1539,16000.0
2014-05-05 14:30:00,84.37,84.67,84.37,84.59,22800.0,70.1373,70.3867,70.1373,70.3202,22800.0
2014-05-05 15:00:00,84.61,84.66,84.49,84.66,36800.0,70.3368,70.3784,70.2371,70.3784,36800.0
2014-05-05 15:30:00,84.65,84.65,84.45,84.51,61700.0,70.3701,70.3701,70.2038,70.2537,61700.0
2014-05-06 09:30:00,84.34,84.62,84.04,84.44,21600.0,70.1124,70.3451,69.863,70.1955,21600.0
2014-05-06 10:00:00,84.44,84.5,84.07,84.49,38100.0,70.1955,70.2454,69.8879,70.2371,38100.0
2014-05-06 10:30:00,84.51,84.7,84.34,84.39,16200.0,70.2537,70.4117,70.1124,70.1539,16200.0
2014-05-06 11:00:00,84.37,84.44,84.16,84.24,43400.0,70.1373,70.1955,69.9627,70.0293,43400.0
2014-05-06 11:30:00,84.26,84.49,84.17,84.49,14400.0,70.0459,70.2371,69.9711,70.2371,14400.0
2014-05-06 12:00:00,84.5,84.6,84.43,84.55,18900.0,70.2454,70.3285,70.1872,70.287,18900.0
2014-05-06 12:30:00,84.53,84.66,84.49,84.57,13300.0,70.2703,70.3784,70.2371,70.3036,13300.0
2014-05-06 13:00:00,84.57,84.57,84.13,84.18,24800.0,70.3036,70.3036,69.9378,69.9794,24800.0
2014-05-06 13:30:00,84.17,84.19,83.72,83.81,31700.0,69.9711,69.9877,69.597,69.6718,31700.0
2014-05-06 14:00:00,83.8,84.12,83.61,84.0,54500.0,69.6635,69.9295,69.5055,69.8297,54500.0
2014-05-06 14:30:00,83.99,84.01,83.56,83.56,46700.0,69.8214,69.8381,69.464,69.464,46700.0
2014-05-06 15:00:00,83.56,83.71,83.35,83.67,47800.0,69.464,69.5887,69.2894,69.5554,47800.0
2014-05-06 15:30:00,83.6,83.69,83.49,83.51,47100.0,69.4972,69.572,69.4058,69.4224,47100.0
2014-05-07 09:30:00,83.84,84.18,83.16,83.16,45000.0,69.6967,69.9794,69.1314,69.1314,45000.0
2014-05-07 10:00:00,83.2,83.51,82.54,83.02,45900.0,69.1647,69.4224,68.616,69.0151,45900.0
2014-05-07 10:30:00,83.04,83.47,83.01,83.06,33300.0,69.0317,69.3891,69.0067,69.0483,33300.0
2014-05-07 11:00:00,83.01,83.28,82.91,82.99,28900.0,69.0067,69.2312,68.9236,68.9901,28900.0
2014-05-07 11:30:00,83.06,83.84,83.06,83.66,16800.0,69.0483,69.6967,69.0483,69.5471,16800.0
2014-05-07 12:00:00,83.63,83.78,83.44,83.5,21700.0,69.5222,69.6469,69.3642,69.4141,21700.0
2014-05-07 12:30:00,83.48,83.54,83.16,83.16,18000.0,69.3975,69.4473,69.1314,69.1314,18000.0
2014-05-07 13:00:00,83.19,83.52,83.1,83.25,22000.0,69.1564,69.4307,69.0816,69.2063,22000.0
2014-05-07 13:30:00,83.2,83.52,83.2,83.2,11300.0,69.1647,69.4307,69.1647,69.1647,11300.0
2014-05-07 14:00:00,83.15,83.6,83.07,83.6,20800.0,69.1231,69.4972,69.0566,69.4972,20800.0
2014-05-07 14:30:00,83.6,83.7,83.44,83.59,22000.0,69.4972,69.5803,69.3642,69.4889,22000.0
2014-05-07 15:00:00,83.6,83.61,83.38,83.61,26400.0,69.4972,69.5055,69.3143,69.5055,26400.0
2014-05-07 15:30:00,83.63,83.85,83.58,83.78,67200.0,69.5222,69.705,69.4806,69.6469,67200.0
2014-05-08 09:30:00,83.6,84.75,83.43,84.69,35500.0,69.4972,70.4532,69.3559,70.4033,35500.0
2014-05-08 10:00:00,84.63,85.26,84.63,84.79,24900.0,70.3535,70.8772,70.3535,70.4865,24900.0
2014-05-08 10:30:00,84.82,84.84,84.15,84.18,26700.0,70.5114,70.528,69.9544,69.9794,26700.0
2014-05-08 11:00:00,84.19,84.84,84.17,84.72,23500.0,69.9877,70.528,69.9711,70.4283,23500.0
2014-05-08 11:30:00,84.72,85.05,84.72,84.87,10500.0,70.4283,70.7026,70.4283,70.553,10500.0
2014-05-08 12:00:00,84.85,85.02,84.53,84.7,77900.0,70.5363,70.6777,70.2703,70.4117,77900.0
2014-05-08 12:30:00,84.68,84.7,84.23,84.39,16800.0,70.395,70.4117,70.0209,70.1539,16800.0
2014-05-08 13:00:00,84.37,84.54,84.24,84.38,22300.0,70.1373,70.2786,70.0293,70.1456,22300.0
2014-05-08 13:30:00,84.27,84.37,83.89,83.98,17500.0,70.0542,70.1373,69.7383,69.8131,17500.0
2014-05-08 14:00:00,84.0,84.03,83.64,83.92,24900.0,69.8297,69.8547,69.5305,69.7632,24900.0
2014-05-08 14:30:00,83.92,84.08,83.38,83.48,19900.0,69.7632,69.8962,69.3143,69.3975,19900.0
2014-05-08 15:00:00,83.46,83.74,83.24,83.7,28900.0,69.3808,69.6136,69.1979,69.5803,28900.0
2014-05-08 15:30:00,83.69,83.69,83.35,83.56,50600.0,69.572,69.572,69.2894,69.464,50600.0
2014-05-09 09:30:00,83.15,83.73,82.75,82.89,204100.0,69.1231,69.6053,68.7906,68.907,204100.0
2014-05-09 10:00:00,82.83,82.85,82.34,82.45,137400.0,68.8571,68.8737,68.4498,68.5412,137400.0
2014-05-09 10:30:00,82.36,82.46,82.17,82.24,39200.0,68.4664,68.5495,68.3084,68.3666,39200.0
2014-05-09 11:00:00,82.26,82.33,81.88,81.97,49200.0,68.3833,68.4415,68.0674,68.1422,49200.0
2014-05-09 11:30:00,82.0,82.26,81.97,82.21,42400.0,68.1671,68.3833,68.1422,68.3417,42400.0
2014-05-09 12:00:00,82.16,82.41,82.0,82.26,40500.0,68.3001,68.508,68.1671,68.3833,40500.0
2014-05-09 12:30:00,82.25,82.63,82.25,82.56,25300.0,68.375,68.6908,68.375,68.6327,25300.0
2014-05-09 13:00:00,82.57,82.62,82.47,82.51,24100.0,68.641,68.6825,68.5578,68.5911,24100.0
2014-05-09 13:30:00,82.5,82.59,82.3,82.3,39800.0,68.5828,68.6576,68.4165,68.4165,39800.0
2014-05-09 14:00:00,82.31,82.45,82.12,82.21,22400.0,68.4248,68.5412,68.2669,68.3417,22400.0
2014-05-09 14:30:00,82.22,82.35,82.18,82.32,19000.0,68.35,68.4581,68.3168,68.4331,19000.0
2014-05-09 15:00:00,82.33,82.42,82.13,82.18,36900.0,68.4415,68.5163,68.2752,68.3168,36900.0
2014-05-09 15:30:00,82.18,82.2,82.06,82.18,153000.0,68.3168,68.3334,68.217,68.3168,153000.0
2014-05-12 09:30:00,82.55,83.36,82.52,83.26,52700.0,68.6243,69.2977,68.5994,69.2146,52700.0
2014-05-12 10:00:00,83.19,83.94,83.15,83.54,23000.0,69.1564,69.7799,69.1231,69.4473,23000.0
2014-05-12 10:30:00,83.56,83.67,83.37,83.51,39100.0,69.464,69.5554,69.306,69.4224,39100.0
2014-05-12 11:00:00,83.51,83.81,83.51,83.77,21500.0,69.4224,69.6718,69.4224,69.6385,21500.0
2014-05-12 11:30:00,83.82,83.99,83.78,83.81,19600.0,69.6801,69.8214,69.6469,69.6718,19600.0
2014-05-12 12:00:00,83.87,84.15,83.84,84.06,21600.0,69.7217,69.9544,69.6967,69.8796,21600.0
2014-05-12 12:30:00,84.01,84.16,83.93,83.96,13000.0,69.8381,69.9627,69.7715,69.7965,13000.0
2014-05-12 13:00:00,83.99,84.18,83.85,84.18,22200.0,69.8214,69.9794,69.705,69.9794,22200.0
2014-05-12 13:30:00,84.19,84.34,84.11,84.3,20700.0,69.9877,70.1124,69.9212,70.0791,20700.0
2014-05-12 14:00:00,84.3,84.33,84.03,84.07,24100.0,70.0791,70.1041,69.8547,69.8879,24100.0
2014-05-12 14:30:00,84.07,84.37,84.06,84.36,22700.0,69.8879,70.1373,69.8796,70.129,22700.0
2014-05-12 15:00:00,84.36,84.44,84.3,84.31,34400.0,70.129,70.1955,70.0791,70.0874,34400.0
2014-05-12 15:30:00,84.3,84.45,84.28,84.36,61400.0,70.0791,70.2038,70.0625,70.129,61400.0
2014-05-13 09:30:00,84.44,84.85,84.27,84.65,20300.0,70.1955,70.5363,70.0542,70.3701,20300.0
2014-05-13 10:00:00,84.58,84.91,84.52,84.76,34400.0,70.3119,70.5862,70.262,70.4615,34400.0
2014-05-13 10:30:00,84.81,85.11,84.76,84.81,23200.0,70.5031,70.7525,70.4615,70.5031,23200.0
2014-05-13 11:00:00,84.77,84.93,84.52,84.65,12700.0,70.4698,70.6029,70.262,70.3701,12700.0
2014-05-13 11:30:00,84.64,84.72,84.42,84.57,28700.0,70.3618,70.4283,70.1789,70.3036,28700.0
2014-05-13 12:00:00,84.58,84.73,84.46,84.62,40300.0,70.3119,70.4366,70.2121,70.3451,40300.0
2014-05-13 12:30:00,84.61,84.66,84.48,84.48,14200.0,70.3368,70.3784,70.2288,70.2288,14200.0
2014-05-13 13:00:00,84.47,84.63,84.45,84.51,26700.0,70.2205,70.3535,70.2038,70.2537,26700.0
2014-05-13 13:30:00,84.48,84.55,84.28,84.42,23900.0,70.2288,70.287,70.0625,70.1789,23900.0
2014-05-13 14:00:00,84.41,84.5,84.36,84.43,27600.0,70.1706,70.2454,70.129,70.1872,27600.0
2014-05-13 14:30:00,84.44,84.71,84.44,84.65,18600.0,70.1955,70.42,70.1955,70.3701,18600.0
2014-05-13 15:00:00,84.63,84.69,84.51,84.64,28200.0,70.3535,70.4033,70.2537,70.3618,28200.0
2014-05-13 15:30:00,84.64,84.71,84.54,84.58,54600.0,70.3618,70.42,70.2786,70.3119,54600.0
2014-05-14 09:30:00,86.33,87.26,85.69,86.96,173000.0,71.7667,72.5398,71.2346,72.2904,173000.0
2014-05-14 10:00:00,86.92,87.16,86.59,86.91,215200.0,72.2572,72.4567,71.9828,72.2488,215200.0
2014-05-14 10:30:00,86.91,86.91,86.58,86.73,63100.0,72.2488,72.2488,71.9745,72.0992,63100.0
2014-05-14 11:00:00,86.76,86.82,86.52,86.55,40900.0,72.1241,72.174,71.9246,71.9496,40900.0
2014-05-14 11:30:00,86.6,86.72,86.52,86.62,45800.0,71.9911,72.0909,71.9246,72.0078,45800.0
2014-05-14 12:00:00,86.56,86.64,86.34,86.46,39100.0,71.9579,72.0244,71.775,71.8748,39100.0
2014-05-14 12:30:00,86.47,86.66,86.42,86.55,44000.0,71.8831,72.041,71.8415,71.9496,44000.0
2014-05-14 13:00:00,86.54,86.72,86.54,86.71,36400.0,71.9413,72.0909,71.9413,72.0826,36400.0
2014-05-14 13:30:00,86.71,86.74,86.54,86.74,41200.0,72.0826,72.1075,71.9413,72.1075,41200.0
2014-05-14 14:00:00,86.73,86.73,86.4,86.54,141900.0,72.0992,72.0992,71.8249,71.9413,141900.0
2014-05-14 14:30:00,86.52,86.59,86.18,86.23,45500.0,71.9246,71.9828,71.642,71.6836,45500.0
2014-05-14 15:00:00,86.23,86.28,86.1,86.26,99100.0,71.6836,71.7251,71.5755,71.7085,99100.0
2014-05-14 15:30:00,86.26,86.26,85.92,86.13,282200.0,71.7085,71.7085,71.4258,71.6004,282200.0
2014-05-15 09:30:00,85.67,85.88,84.83,85.06,32900.0,71.218,71.3926,70.5197,70.7109,32900.0
2014-05-15 10:00:00,85.04,85.06,84.34,84.47,91400.0,70.6943,70.7109,70.1124,70.2205,91400.0
2014-05-15 10:30:00,84.48,84.74,84.12,84.53,44900.0,70.2288,70.4449,69.9295,70.2703,44900.0
2014-05-15 11:00:00,84.59,84.64,83.93,84.0,36200.0,70.3202,70.3618,69.7715,69.8297,36200.0
2014-05-15 11:30:00,83.98,84.34,83.9,84.02,22900.0,69.8131,70.1124,69.7466,69.8464,22900.0
2014-05-15 12:00:00,84.01,84.19,83.96,84.16,19000.0,69.8381,69.9877,69.7965,69.9627,19000.0
2014-05-15 12:30:00,84.17,84.38,84.13,84.28,21700.0,69.9711,70.1456,69.9378,70.0625,21700.0
2014-05-15 13:00:00,84.3,84.39,84.1,84.17,26500.0,70.0791,70.1539,69.9129,69.9711,26500.0
2014-05-15 13:30:00,84.17,84.46,84.16,84.46,17200.0,69.9711,70.2121,69.9627,70.2121,17200.0
2014-05-15 14:00:00,84.42,84.79,84.34,84.63,42500.0,70.1789,70.4865,70.1124,70.3535,42500.0
2014-05-15 14:30:00,84.62,85.09,84.58,84.95,27800.0,70.3451,70.7359,70.3119,70.6195,27800.0
2014-05-15 15:00:00,84.94,84.96,84.7,84.76,34200.0,70.6112,70.6278,70.4117,70.4615,34200.0
2014-05-15 15:30:00,84.78,84.98,84.73,84.82,73700.0,70.4782,70.6444,70.4366,70.5114,73700.0
2014-05-16 09:30:00,84.6,85.23,83.67,84.25,41100.0,70.3285,70.8522,69.5554,70.0376,41100.0
2014-05-16 10:00:00,84.27,84.42,83.47,83.53,62300.0,70.0542,70.1789,69.3891,69.439,62300.0
2014-05-16 10:30:00,83.51,84.17,83.5,84.0,22800.0,69.4224,69.9711,69.4141,69.8297,22800.0
2014-05-16 11:00:00,83.98,84.39,83.96,84.19,33700.0,69.8131,70.1539,69.7965,69.9877,33700.0
2014-05-16 11:30:00,84.18,84.37,84.17,84.37,14200.0,69.9794,70.1373,69.9711,70.1373,14200.0
2014-05-16 12:00:00,84.35,84.41,84.15,84.24,10200.0,70.1207,70.1706,69.9544,70.0293,10200.0
2014-05-16 12:30:00,84.23,84.4,84.18,84.26,13700.0,70.0209,70.1623,69.9794,70.0459,13700.0
2014-05-16 13:00:00,84.24,84.24,84.06,84.12,16200.0,70.0293,70.0293,69.8796,69.9295,16200.0
2014-05-16 13:30:00,84.08,84.2,84.03,84.06,11400.0,69.8962,69.996,69.8547,69.8796,11400.0
2014-05-16 14:00:00,84.06,84.18,83.94,84.12,11200.0,69.8796,69.9794,69.7799,69.9295,11200.0
2014-05-16 14:30:00,84.12,84.49,84.11,84.49,17100.0,69.9295,70.2371,69.9212,70.2371,17100.0
2014-05-16 15:00:00,84.53,84.66,84.4,84.42,19500.0,70.2703,70.3784,70.1623,70.1789,19500.0
2014-05-16 15:30:00,84.41,84.57,84.39,84.55,67200.0,70.1706,70.3036,70.1539,70.287,67200.0
2014-05-19 09:30:00,84.29,85.09,84.06,85.01,30500.0,70.0708,70.7359,69.8796,70.6694,30500.0
2014-05-19 10:00:00,85.02,85.57,84.86,85.15,84900.0,70.6777,71.1349,70.5447,70.7857,84900.0
2014-05-19 10:30:00,85.13,85.25,84.9,84.92,81800.0,70.7691,70.8689,70.5779,70.5945,81800.0
2014-05-19 11:00:00,84.94,85.3,84.91,85.19,109700.0,70.6112,70.9104,70.5862,70.819,109700.0
2014-05-19 11:30:00,85.19,85.24,85.09,85.11,18900.0,70.819,70.8606,70.7359,70.7525,18900.0
2014-05-19 12:00:00,85.12,85.22,85.03,85.15,27000.0,70.7608,70.8439,70.686,70.7857,27000.0
2014-05-19 12:30:00,85.1,85.1,84.86,84.99,9300.0,70.7442,70.7442,70.5447,70.6527,9300.0
2014-05-19 13:00:00,84.96,85.11,84.91,85.05,15000.0,70.6278,70.7525,70.5862,70.7026,15000.0
2014-05-19 13:30:00,85.06,85.22,85.06,85.15,31800.0,70.7109,70.8439,70.7109,70.7857,31800.0
2014-05-19 14:00:00,85.12,85.16,85.02,85.07,25500.0,70.7608,70.7941,70.6777,70.7192,25500.0
2014-05-19 14:30:00,85.07,85.09,84.95,85.0,25700.0,70.7192,70.7359,70.6195,70.661,25700.0
2014-05-19 15:00:00,84.99,85.01,84.8,85.01,43500.0,70.6527,70.6694,70.4948,70.6694,43500.0
2014-05-19 15:30:00,85.02,85.1,84.88,84.91,69700.0,70.6777,70.7442,70.5613,70.5862,69700.0
2014-05-20 09:30:00,84.85,85.17,84.4,84.53,36600.0,70.5363,70.8024,70.1623,70.2703,36600.0
2014-05-20 10:00:00,84.61,84.9,84.44,84.5,39700.0,70.3368,70.5779,70.1955,70.2454,39700.0
2014-05-20 10:30:00,84.48,85.3,84.44,85.3,50300.0,70.2288,70.9104,70.1955,70.9104,50300.0
2014-05-20 11:00:00,85.31,85.38,84.98,84.98,18800.0,70.9187,70.9769,70.6444,70.6444,18800.0
2014-05-20 11:30:00,85.01,85.03,84.75,84.85,23500.0,70.6694,70.686,70.4532,70.5363,23500.0
2014-05-20 12:00:00,84.82,84.82,84.37,84.49,20600.0,70.5114,70.5114,70.1373,70.2371,20600.0
2014-05-20 12:30:00,84.49,84.51,84.24,84.28,12400.0,70.2371,70.2537,70.0293,70.0625,12400.0
2014-05-20 13:00:00,84.3,84.36,83.96,84.07,18800.0,70.0791,70.129,69.7965,69.8879,18800.0
2014-05-20 13:30:00,84.05,84.08,83.61,83.65,20700.0,69.8713,69.8962,69.5055,69.5388,20700.0
2014-05-20 14:00:00,83.67,83.88,83.67,83.76,19000.0,69.5554,69.73,69.5554,69.6302,19000.0
2014-05-20 14:30:00,83.76,83.81,83.6,83.71,25000.0,69.6302,69.6718,69.4972,69.5887,25000.0
2014-05-20 15:00:00,83.7,84.01,83.7,83.94,33500.0,69.5803,69.8381,69.5803,69.7799,33500.0
2014-05-20 15:30:00,83.94,84.37,83.94,84.22,68600.0,69.7799,70.1373,69.7799,70.0126,68600.0
2014-05-21 09:30:00,84.53,85.47,84.35,85.37,53800.0,70.2703,71.0518,70.1207,70.9686,53800.0
2014-05-21 10:00:00,85.39,85.92,85.32,85.9,75600.0,70.9853,71.4258,70.9271,71.4092,75600.0
2014-05-21 10:30:00,85.88,85.97,85.77,85.77,25800.0,71.3926,71.4674,71.3012,71.3012,25800.0
2014-05-21 11:00:00,85.76,86.05,85.69,85.78,27300.0,71.2928,71.5339,71.2346,71.3095,27300.0
2014-05-21 11:30:00,85.79,85.95,85.4,85.58,17300.0,71.3178,71.4508,70.9936,71.1432,17300.0
2014-05-21 12:00:00,85.58,86.0,85.57,85.99,8200.0,71.1432,71.4924,71.1349,71.484,8200.0
2014-05-21 12:30:00,86.03,86.08,85.91,86.03,14200.0,71.5173,71.5589,71.4175,71.5173,14200.0
2014-05-21 13:00:00,86.04,86.14,85.98,85.98,9600.0,71.5256,71.6087,71.4757,71.4757,9600.0
2014-05-21 13:30:00,85.99,86.15,85.9,86.1,12500.0,71.484,71.617,71.4092,71.5755,12500.0
2014-05-21 14:00:00,86.09,86.4,85.84,86.13,33100.0,71.5672,71.8249,71.3593,71.6004,33100.0
2014-05-21 14:30:00,86.11,86.28,86.09,86.14,23500.0,71.5838,71.7251,71.5672,71.6087,23500.0
2014-05-21 15:00:00,86.13,86.3,86.04,86.23,23100.0,71.6004,71.7417,71.5256,71.6836,23100.0
2014-05-21 15:30:00,86.25,86.33,86.08,86.12,81900.0,71.7002,71.7667,71.5589,71.5921,81900.0
2014-05-22 09:30:00,86.22,87.22,85.98,86.92,40200.0,71.6752,72.5065,71.4757,72.2572,40200.0
2014-05-22 10:00:00,86.99,86.99,86.49,86.8,24400.0,72.3153,72.3153,71.8997,72.1574,24400.0
2014-05-22 10:30:00,86.74,86.89,86.68,86.84,24700.0,72.1075,72.2322,72.0576,72.1906,24700.0
2014-05-22 11:00:00,86.87,87.05,86.69,86.99,20400.0,72.2156,72.3652,72.066,72.3153,20400.0
2014-05-22 11:30:00,87.05,87.05,86.6,86.63,22900.0,72.3652,72.3652,71.9911,72.0161,22900.0
2014-05-22 12:00:00,86.58,86.59,86.4,86.51,21500.0,71.9745,71.9828,71.8249,71.9163,21500.0
2014-05-22 12:30:00,86.52,86.56,86.2,86.23,18200.0,71.9246,71.9579,71.6586,71.6836,18200.0
2014-05-22 13:00:00,86.25,86.31,86.23,86.29,18100.0,71.7002,71.7501,71.6836,71.7334,18100.0
2014-05-22 13:30:00,86.31,86.49,86.27,86.4,22700.0,71.7501,71.8997,71.7168,71.8249,22700.0
2014-05-22 14:00:00,86.41,86.56,86.36,86.37,26900.0,71.8332,71.9579,71.7916,71.7999,26900.0
2014-05-22 14:30:00,86.37,86.49,86.37,86.49,38300.0,71.7999,71.8997,71.7999,71.8997,38300.0
2014-05-22 15:00:00,86.48,86.64,86.43,86.55,40400.0,71.8914,72.0244,71.8498,71.9496,40400.0
2014-05-22 15:30:00,86.55,86.6,86.41,86.44,62400.0,71.9496,71.9911,71.8332,71.8581,62400.0
2014-05-23 09:30:00,86.34,86.97,86.12,86.75,28600.0,71.775,72.2987,71.5921,72.1158,28600.0
2014-05-23 10:00:00,86.75,87.02,86.57,86.88,111500.0,72.1158,72.3403,71.9662,72.2239,111500.0
2014-05-23 10:30:00,86.91,86.97,86.76,86.96,63900.0,72.2488,72.2987,72.1241,72.2904,63900.0
2014-05-23 11:00:00,86.98,87.0,86.72,86.76,88800.0,72.307,72.3237,72.0909,72.1241,88800.0
2014-05-23 11:30:00,86.75,86.94,86.66,86.92,68600.0,72.1158,72.2738,72.041,72.2572,68600.0
2014-05-23 12:00:00,86.94,87.01,86.87,86.95,47900.0,72.2738,72.332,72.2156,72.2821,47900.0
2014-05-23 12:30:00,86.98,87.08,86.95,87.06,14400.0,72.307,72.3902,72.2821,72.3735,14400.0
2014-05-23 13:00:00,87.05,87.06,86.95,87.0,19000.0,72.3652,72.3735,72.2821,72.3237,19000.0
2014-05-23 13:30:00,86.97,87.23,86.97,87.12,59300.0,72.2987,72.5149,72.2987,72.4234,59300.0
2014-05-23 14:00:00,87.15,87.22,87.08,87.13,23300.0,72.4484,72.5065,72.3902,72.4317,23300.0
2014-05-23 14:30:00,87.13,87.48,87.12,87.39,70600.0,72.4317,72.7227,72.4234,72.6479,70600.0
2014-05-23 15:00:00,87.41,87.75,87.39,87.75,80100.0,72.6645,72.9471,72.6479,72.9471,80100.0
2014-05-23 15:30:00,87.75,87.88,87.52,87.87,137500.0,72.9471,73.0552,72.7559,73.0469,137500.0
2014-05-27 09:30:00,88.54,89.39,88.51,89.24,80800.0,73.6039,74.3105,73.5789,74.1858,80800.0
2014-05-27 10:00:00,89.2,89.26,88.89,89.0,49700.0,74.1525,74.2024,73.8948,73.9863,49700.0
2014-05-27 10:30:00,89.01,89.21,88.94,89.11,45300.0,73.9946,74.1608,73.9364,74.0777,45300.0
2014-05-27 11:00:00,89.1,89.3,89.05,89.23,61200.0,74.0694,74.2357,74.0278,74.1775,61200.0
2014-05-27 11:30:00,89.24,89.62,89.12,89.54,73500.0,74.1858,74.5017,74.086,74.4352,73500.0
2014-05-27 12:00:00,89.54,89.67,89.43,89.56,77100.0,74.4352,74.5432,74.3437,74.4518,77100.0
2014-05-27 12:30:00,89.57,89.77,89.55,89.7,48900.0,74.4601,74.6264,74.4435,74.5682,48900.0
2014-05-27 13:00:00,89.71,89.73,89.38,89.43,59200.0,74.5765,74.5931,74.3022,74.3437,59200.0
2014-05-27 13:30:00,89.42,89.53,89.16,89.53,62100.0,74.3354,74.4269,74.1193,74.4269,62100.0
2014-05-27 14:00:00,89.57,89.57,89.34,89.46,49900.0,74.4601,74.4601,74.2689,74.3687,49900.0
2014-05-27 14:30:00,89.47,89.47,89.19,89.21,81800.0,74.377,74.377,74.1442,74.1608,81800.0
2014-05-27 15:00:00,89.2,89.21,89.04,89.15,68700.0,74.1525,74.1608,74.0195,74.111,68700.0
2014-05-27 15:30:00,89.14,89.23,89.05,89.11,157300.0,74.1027,74.1775,74.0278,74.0777,157300.0
2014-05-28 09:30:00,89.13,89.19,88.67,88.91,35100.0,74.0943,74.1442,73.7119,73.9115,35100.0
2014-05-28 10:00:00,88.91,89.03,88.79,88.95,31400.0,73.9115,74.0112,73.8117,73.9447,31400.0
2014-05-28 10:30:00,88.96,88.99,88.47,88.59,30000.0,73.953,73.978,73.5457,73.6454,30000.0
2014-05-28 11:00:00,88.57,88.66,88.5,88.5,33800.0,73.6288,73.7036,73.5706,73.5706,33800.0
2014-05-28 11:30:00,88.5,88.69,88.45,88.48,23300.0,73.5706,73.7286,73.5291,73.554,23300.0
2014-05-28 12:00:00,88.51,88.71,88.49,88.62,16400.0,73.5789,73.7452,73.5623,73.6704,16400.0
2014-05-28 12:30:00,88.63,88.75,88.61,88.69,11500.0,73.6787,73.7784,73.6621,73.7286,11500.0
2014-05-28 13:00:00,88.68,89.0,88.66,88.96,16600.0,73.7203,73.9863,73.7036,73.953,16600.0
2014-05-28 13:30:00,88.97,89.03,88.91,88.98,17900.0,73.9613,74.0112,73.9115,73.9696,17900.0
2014-05-28 14:00:00,88.98,89.05,88.89,89.03,29100.0,73.9696,74.0278,73.8948,74.0112,29100.0
2014-05-28 14:30:00,89.02,89.05,88.9,89.03,25500.0,74.0029,74.0278,73.9031,74.0112,25500.0
2014-05-28 15:00:00,89.03,89.18,89.0,89.03,39000.0,74.0112,74.1359,73.9863,74.0112,39000.0
2014-05-28 15:30:00,89.01,89.14,88.74,88.78,71100.0,73.9946,74.1027,73.7701,73.8034,71100.0
2014-05-29 09:30:00,89.05,89.35,88.69,89.2,14800.0,74.0278,74.2772,73.7286,74.1525,14800.0
2014-05-29 10:00:00,89.13,89.23,88.61,88.8,44900.0,74.0943,74.1775,73.6621,73.82,44900.0
2014-05-29 10:30:00,88.78,89.0,88.74,88.94,22600.0,73.8034,73.9863,73.7701,73.9364,22600.0
2014-05-29 11:00:00,89.0,89.02,88.81,88.89,20300.0,73.9863,74.0029,73.8283,73.8948,20300.0
2014-05-29 11:30:00,88.92,88.98,88.68,88.74,25400.0,73.9198,73.9696,73.7203,73.7701,25400.0
2014-05-29 12:00:00,88.76,88.88,88.7,88.82,11300.0,73.7868,73.8865,73.7369,73.8366,11300.0
2014-05-29 12:30:00,88.85,88.86,88.76,88.85,3300.0,73.8616,73.8699,73.7868,73.8616,3300.0
2014-05-29 13:00:00,88.86,88.92,88.71,88.73,10000.0,73.8699,73.9198,73.7452,73.7618,10000.0
2014-05-29 13:30:00,88.72,88.77,88.67,88.68,7700.0,73.7535,73.7951,73.7119,73.7203,7700.0
2014-05-29 14:00:00,88.69,88.83,88.68,88.75,13300.0,73.7286,73.8449,73.7203,73.7784,13300.0
2014-05-29 14:30:00,88.75,88.95,88.75,88.86,29500.0,73.7784,73.9447,73.7784,73.8699,29500.0
2014-05-29 15:00:00,88.86,88.94,88.82,88.91,27200.0,73.8699,73.9364,73.8366,73.9115,27200.0
2014-05-29 15:30:00,88.91,88.93,88.8,88.87,45300.0,73.9115,73.9281,73.82,73.8782,45300.0
2014-05-30 09:30:00,88.94,89.16,88.26,88.33,35400.0,73.9364,74.1193,73.3711,73.4293,35400.0
2014-05-30 10:00:00,88.34,88.91,88.27,88.53,21600.0,73.4376,73.9115,73.3794,73.5956,21600.0
2014-05-30 10:30:00,88.53,88.57,88.2,88.28,43100.0,73.5956,73.6288,73.3212,73.3877,43100.0
2014-05-30 11:00:00,88.31,88.5,88.31,88.38,21400.0,73.4127,73.5706,73.4127,73.4709,21400.0
2014-05-30 11:30:00,88.4,88.48,88.28,88.35,39900.0,73.4875,73.554,73.3877,73.4459,39900.0
2014-05-30 12:00:00,88.37,88.45,88.26,88.26,23000.0,73.4625,73.5291,73.3711,73.3711,23000.0
2014-05-30 12:30:00,88.26,88.26,88.0,88.09,20200.0,73.3711,73.3711,73.155,73.2298,20200.0
2014-05-30 13:00:00,88.09,88.3,88.06,88.19,20000.0,73.2298,73.4044,73.2048,73.3129,20000.0
2014-05-30 13:30:00,88.17,88.23,88.01,88.03,29200.0,73.2963,73.3462,73.1633,73.1799,29200.0
2014-05-30 14:00:00,88.05,88.15,87.99,88.0,72900.0,73.1965,73.2797,73.1467,73.155,72900.0
2014-05-30 14:30:00,88.0,88.04,87.91,87.95,50300.0,73.155,73.1882,73.0801,73.1134,50300.0
2014-05-30 15:00:00,87.97,88.06,87.95,88.03,60200.0,73.13,73.2048,73.1134,73.1799,60200.0
2014-05-30 15:30:00,88.02,88.11,87.94,88.06,126900.0,73.1716,73.2464,73.1051,73.2048,126900.0
2014-06-02 09:30:00,88.32,88.85,88.19,88.6,37900.0,73.421,73.8616,73.3129,73.6537,37900.0
2014-06-02 10:00:00,88.56,88.56,87.89,88.1,28700.0,73.6205,73.6205,73.0635,73.2381,28700.0
2014-06-02 10:30:00,88.09,88.23,87.93,88.07,25600.0,73.2298,73.3462,73.0968,73.2132,25600.0
2014-06-02 11:00:00,88.08,88.35,88.0,88.3,30900.0,73.2215,73.4459,73.155,73.4044,30900.0
2014-06-02 11:30:00,88.3,88.32,88.15,88.2,27400.0,73.4044,73.421,73.2797,73.3212,27400.0
2014-06-02 12:00:00,88.2,88.2,88.07,88.14,17400.0,73.3212,73.3212,73.2132,73.2713,17400.0
2014-06-02 12:30:00,88.12,88.21,88.1,88.11,37000.0,73.2547,73.3295,73.2381,73.2464,37000.0
2014-06-02 13:00:00,88.11,88.27,88.07,88.21,19300.0,73.2464,73.3794,73.2132,73.3295,19300.0
2014-06-02 13:30:00,88.21,88.5,88.17,88.46,17700.0,73.3295,73.5706,73.2963,73.5374,17700.0
2014-06-02 14:00:00,88.45,88.56,88.37,88.51,18600.0,73.5291,73.6205,73.4625,73.5789,18600.0
2014-06-02 14:30:00,88.54,88.6,88.46,88.52,18100.0,73.6039,73.6537,73.5374,73.5872,18100.0
2014-06-02 15:00:00,88.52,88.53,88.35,88.45,28200.0,73.5872,73.5956,73.4459,73.5291,28200.0
2014-06-02 15:30:00,88.46,88.62,88.46,88.56,54200.0,73.5374,73.6704,73.5374,73.6205,54200.0
2014-06-03 09:30:00,88.23,89.7,88.23,89.65,47100.0,73.3462,74.5682,73.3462,74.5266,47100.0
2014-06-03 10:00:00,89.67,90.02,89.29,89.53,51700.0,74.5432,74.8342,74.2273,74.4269,51700.0
2014-06-03 10:30:00,89.55,89.6,89.25,89.44,26600.0,74.4435,74.4851,74.1941,74.352,26600.0
2014-06-03 11:00:00,89.39,89.41,89.3,89.34,34300.0,74.3105,74.3271,74.2357,74.2689,34300.0
2014-06-03 11:30:00,89.29,89.48,89.25,89.36,27000.0,74.2273,74.3853,74.1941,74.2855,27000.0
2014-06-03 12:00:00,89.39,89.53,89.32,89.53,33500.0,74.3105,74.4269,74.2523,74.4269,33500.0
2014-06-03 12:30:00,89.54,89.73,89.54,89.64,55400.0,74.4352,74.5931,74.4352,74.5183,55400.0
2014-06-03 13:00:00,89.63,89.63,89.32,89.34,28600.0,74.51,74.51,74.2523,74.2689,28600.0
2014-06-03 13:30:00,89.33,89.44,89.18,89.38,42900.0,74.2606,74.352,74.1359,74.3022,42900.0
2014-06-03 14:00:00,89.36,89.42,89.26,89.27,38600.0,74.2855,74.3354,74.2024,74.2107,38600.0
2014-06-03 14:30:00,89.3,89.51,89.27,89.47,34500.0,74.2357,74.4102,74.2107,74.377,34500.0
2014-06-03 15:00:00,89.45,89.58,89.37,89.57,22100.0,74.3604,74.4684,74.2939,74.4601,22100.0
2014-06-03 15:30:00,89.58,89.58,89.25,89.32,131300.0,74.4684,74.4684,74.1941,74.2523,131300.0
2014-06-04 09:30:00,88.99,89.71,88.7,89.7,27900.0,74.1424,74.7423,73.9008,74.7339,27900.0
2014-06-04 10:00:00,89.67,89.82,89.28,89.32,23800.0,74.7089,74.8339,74.384,74.4173,23800.0
2014-06-04 10:30:00,89.29,89.75,89.27,89.65,20100.0,74.3923,74.7756,74.3757,74.6923,20100.0
2014-06-04 11:00:00,89.68,89.98,89.6,89.95,22400.0,74.7173,74.9672,74.6506,74.9422,22400.0
2014-06-04 11:30:00,89.9,90.0,89.78,89.95,20500.0,74.9006,74.9839,74.8006,74.9422,20500.0
2014-06-04 12:00:00,89.94,90.43,89.94,90.11,34700.0,74.9339,75.3421,74.9339,75.0755,34700.0
2014-06-04 12:30:00,90.11,90.2,89.97,90.17,13100.0,75.0755,75.1505,74.9589,75.1255,13100.0
2014-06-04 13:00:00,90.15,90.25,90.03,90.2,15900.0,75.1088,75.1922,75.0089,75.1505,15900.0
2014-06-04 13:30:00,90.19,90.19,90.08,90.16,11000.0,75.1422,75.1422,75.0505,75.1172,11000.0
2014-06-04 14:00:00,90.17,90.45,90.17,90.23,69600.0,75.1255,75.3588,75.1255,75.1755,69600.0
2014-06-04 14:30:00,90.24,90.25,89.99,90.07,37500.0,75.1838,75.1922,74.9755,75.0422,37500.0
2014-06-04 15:00:00,90.07,90.15,90.01,90.09,40900.0,75.0422,75.1088,74.9922,75.0589,40900.0
2014-06-04 15:30:00,90.1,90.12,89.98,89.99,103300.0,75.0672,75.0839,74.9672,74.9755,103300.0
2014-06-05 09:30:00,90.3,90.6,89.65,89.97,31000.0,75.2338,75.4838,74.6923,74.9589,31000.0
2014-06-05 10:00:00,90.0,90.07,89.68,90.07,29100.0,74.9839,75.0422,74.7173,75.0422,29100.0
2014-06-05 10:30:00,90.08,90.19,89.85,90.05,26600.0,75.0505,75.1422,74.8589,75.0255,26600.0
2014-06-05 11:00:00,90.0,90.34,89.91,90.32,8100.0,74.9839,75.2671,74.9089,75.2505,8100.0
2014-06-05 11:30:00,90.34,90.77,90.3,90.55,19600.0,75.2671,75.6254,75.2338,75.4421,19600.0
2014-06-05 12:00:00,90.55,90.82,90.49,90.64,20700.0,75.4421,75.6671,75.3921,75.5171,20700.0
2014-06-05 12:30:00,90.61,90.94,90.54,90.78,53300.0,75.4921,75.767,75.4338,75.6337,53300.0
2014-06-05 13:00:00,90.78,90.91,90.6,90.64,30700.0,75.6337,75.742,75.4838,75.5171,30700.0
2014-06-05 13:30:00,90.69,90.7,90.56,90.65,12400.0,75.5588,75.5671,75.4504,75.5254,12400.0
2014-06-05 14:00:00,90.67,90.74,90.58,90.6,13200.0,75.5421,75.6004,75.4671,75.4838,13200.0
2014-06-05 14:30:00,90.64,90.67,90.31,90.35,31400.0,75.5171,75.5421,75.2422,75.2755,31400.0
2014-06-05 15:00:00,90.37,90.49,90.29,90.32,35900.0,75.2921,75.3921,75.2255,75.2505,35900.0
2014-06-05 15:30:00,90.32,90.38,90.29,90.33,70100.0,75.2505,75.3005,75.2255,75.2588,70100.0
2014-06-06 09:30:00,90.57,91.34,90.41,91.29,16900.0,75.4588,76.1003,75.3255,76.0586,16900.0
2014-06-06 10:00:00,91.34,91.47,91.08,91.21,20400.0,76.1003,76.2086,75.8837,75.992,20400.0
2014-06-06 10:30:00,91.2,91.43,91.16,91.31,16500.0,75.9837,76.1753,75.9503,76.0753,16500.0
2014-06-06 11:00:00,91.33,91.34,91.1,91.23,21100.0,76.092,76.1003,75.9003,76.0087,21100.0
2014-06-06 11:30:00,91.23,91.38,91.07,91.28,28300.0,76.0087,76.1336,75.8753,76.0503,28300.0
2014-06-06 12:00:00,91.26,91.57,91.25,91.57,29800.0,76.0336,76.2919,76.0253,76.2919,29800.0
2014-06-06 12:30:00,91.58,91.86,91.55,91.82,32600.0,76.3003,76.5335,76.2753,76.5002,32600.0
2014-06-06 13:00:00,91.86,91.87,91.71,91.86,28400.0,76.5335,76.5419,76.4086,76.5335,28400.0
2014-06-06 13:30:00,91.84,91.85,91.49,91.55,70200.0,76.5169,76.5252,76.2253,76.2753,70200.0
2014-06-06 14:00:00,91.51,91.53,91.38,91.47,30300.0,76.2419,76.2586,76.1336,76.2086,30300.0
2014-06-06 14:30:00,91.48,91.48,91.23,91.23,39600.0,76.2169,76.2169,76.0087,76.0087,39600.0
2014-06-06 15:00:00,91.24,91.45,91.19,91.4,36700.0,76.017,76.1919,75.9753,76.1503,36700.0
2014-06-06 15:30:00,91.4,91.44,91.27,91.32,78200.0,76.1503,76.1836,76.042,76.0836,78200.0
2014-06-09 09:30:00,91.28,91.94,91.28,91.65,31500.0,76.0503,76.6002,76.0503,76.3586,31500.0
2014-06-09 10:00:00,91.69,91.78,91.33,91.69,10600.0,76.3919,76.4669,76.092,76.3919,10600.0
2014-06-09 10:30:00,91.66,91.72,91.29,91.38,12800.0,76.3669,76.4169,76.0586,76.1336,12800.0
2014-06-09 11:00:00,91.36,91.57,91.36,91.56,15900.0,76.117,76.2919,76.117,76.2836,15900.0
2014-06-09 11:30:00,91.51,91.79,91.46,91.56,8500.0,76.2419,76.4752,76.2003,76.2836,8500.0
2014-06-09 12:00:00,91.58,91.62,91.38,91.4,8600.0,76.3003,76.3336,76.1336,76.1503,8600.0
2014-06-09 12:30:00,91.41,91.67,91.38,91.6,20800.0,76.1586,76.3752,76.1336,76.3169,20800.0
2014-06-09 13:00:00,91.63,91.8,91.49,91.5,11600.0,76.3419,76.4836,76.2253,76.2336,11600.0
2014-06-09 13:30:00,91.5,91.53,90.85,91.01,84500.0,76.2336,76.2586,75.6921,75.8254,84500.0
2014-06-09 14:00:00,91.03,91.16,90.83,90.83,28500.0,75.842,75.9503,75.6754,75.6754,28500.0
2014-06-09 14:30:00,90.85,90.95,90.77,90.87,21400.0,75.6921,75.7754,75.6254,75.7087,21400.0
2014-06-09 15:00:00,90.86,90.97,90.82,90.86,39900.0,75.7004,75.792,75.6671,75.7004,39900.0
2014-06-09 15:30:00,90.86,90.87,90.66,90.81,108600.0,75.7004,75.7087,75.5338,75.6587,108600.0
2014-06-10 09:30:00,90.49,91.06,90.49,90.89,24300.0,75.3921,75.867,75.3921,75.7254,24300.0
2014-06-10 10:00:00,90.85,90.94,90.54,90.84,18200.0,75.6921,75.767,75.4338,75.6837,18200.0
2014-06-10 10:30:00,90.8,90.8,90.4,90.6,18600.0,75.6504,75.6504,75.3171,75.4838,18600.0
2014-06-10 11:00:00,90.59,90.76,90.52,90.61,15700.0,75.4754,75.6171,75.4171,75.4921,15700.0
2014-06-10 11:30:00,90.64,90.99,90.64,90.95,12500.0,75.5171,75.8087,75.5171,75.7754,12500.0
2014-06-10 12:00:00,90.91,91.04,90.84,91.04,15400.0,75.742,75.8504,75.6837,75.8504,15400.0
2014-06-10 12:30:00,91.03,91.03,90.93,90.96,8800.0,75.842,75.842,75.7587,75.7837,8800.0
2014-06-10 13:00:00,90.97,91.04,90.92,91.01,13400.0,75.792,75.8504,75.7504,75.8254,13400.0
2014-06-10 13:30:00,90.99,91.16,90.95,91.12,11900.0,75.8087,75.9503,75.7754,75.917,11900.0
2014-06-10 14:00:00,91.12,91.24,91.06,91.21,11800.0,75.917,76.017,75.867,75.992,11800.0
2014-06-10 14:30:00,91.2,91.2,91.1,91.13,15700.0,75.9837,75.9837,75.9003,75.9253,15700.0
2014-06-10 15:00:00,91.14,91.29,91.09,91.28,38300.0,75.9337,76.0586,75.892,76.0503,38300.0
2014-06-10 15:30:00,91.28,91.39,91.25,91.38,102400.0,76.0503,76.142,76.0253,76.1336,102400.0
2014-06-11 09:30:00,90.57,91.2,90.53,90.99,48300.0,75.4588,75.9837,75.4254,75.8087,48300.0
2014-06-11 10:00:00,90.99,91.08,90.85,90.94,31600.0,75.8087,75.8837,75.6921,75.767,31600.0
2014-06-11 10:30:00,90.91,91.09,90.77,90.86,24300.0,75.742,75.892,75.6254,75.7004,24300.0
2014-06-11 11:00:00,90.91,91.2,90.89,90.93,9800.0,75.742,75.9837,75.7254,75.7587,9800.0
2014-06-11 11:30:00,90.96,91.22,90.85,91.15,19400.0,75.7837,76.0003,75.6921,75.942,19400.0
2014-06-11 12:00:00,91.14,91.2,91.07,91.12,7100.0,75.9337,75.9837,75.8753,75.917,7100.0
2014-06-11 12:30:00,91.1,91.31,91.1,91.27,6700.0,75.9003,76.0753,75.9003,76.042,6700.0
2014-06-11 13:00:00,91.27,91.58,91.27,91.48,69500.0,76.042,76.3003,76.042,76.2169,69500.0
2014-06-11 13:30:00,91.48,91.48,91.2,91.26,31400.0,76.2169,76.2169,75.9837,76.0336,31400.0
2014-06-11 14:00:00,91.26,91.36,91.24,91.36,35600.0,76.0336,76.117,76.017,76.117,35600.0
2014-06-11 14:30:00,91.34,91.44,91.22,91.34,27000.0,76.1003,76.1836,76.0003,76.1003,27000.0
2014-06-11 15:00:00,91.37,91.58,91.32,91.56,36600.0,76.1253,76.3003,76.0836,76.2836,36600.0
2014-06-11 15:30:00,91.57,91.72,91.49,91.52,85900.0,76.2919,76.4169,76.2253,76.2503,85900.0
2014-06-12 09:30:00,91.35,92.0,90.87,91.0,24700.0,76.1086,76.6502,75.7087,75.817,24700.0
2014-06-12 10:00:00,91.0,91.09,90.62,90.69,13100.0,75.817,75.892,75.5004,75.5588,13100.0
2014-06-12 10:30:00,90.66,90.68,90.18,90.24,29600.0,75.5338,75.5504,75.1338,75.1838,29600.0
2014-06-12 11:00:00,90.29,90.52,90.29,90.52,18300.0,75.2255,75.4171,75.2255,75.4171,18300.0
2014-06-12 11:30:00,90.5,90.53,90.38,90.44,12200.0,75.4005,75.4254,75.3005,75.3505,12200.0
2014-06-12 12:00:00,90.46,90.59,90.34,90.45,9800.0,75.3671,75.4754,75.2671,75.3588,9800.0
2014-06-12 12:30:00,90.44,90.51,90.2,90.27,11500.0,75.3505,75.4088,75.1505,75.2088,11500.0
2014-06-12 13:00:00,90.2,90.24,89.97,90.01,10500.0,75.1505,75.1838,74.9589,74.9922,10500.0
2014-06-12 13:30:00,90.01,90.01,89.53,89.57,28600.0,74.9922,74.9922,74.5923,74.6256,28600.0
2014-06-12 14:00:00,89.6,89.75,89.53,89.64,25700.0,74.6506,74.7756,74.5923,74.6839,25700.0
2014-06-12 14:30:00,89.66,89.66,89.42,89.44,26500.0,74.7006,74.7006,74.5006,74.5173,26500.0
2014-06-12 15:00:00,89.45,89.46,89.04,89.04,71500.0,74.5256,74.534,74.184,74.184,71500.0
2014-06-12 15:30:00,89.03,89.07,88.54,89.05,195200.0,74.1757,74.209,73.7675,74.1924,195200.0
2014-06-13 09:30:00,89.06,89.33,88.37,88.5,41600.0,74.2007,74.4257,73.6258,73.7341,41600.0
2014-06-13 10:00:00,88.49,89.27,88.45,89.12,46400.0,73.7258,74.3757,73.6925,74.2507,46400.0
2014-06-13 10:30:00,89.17,89.53,89.17,89.49,20900.0,74.2924,74.5923,74.2924,74.559,20900.0
2014-06-13 11:00:00,89.51,89.58,89.4,89.49,13800.0,74.5756,74.6339,74.484,74.559,13800.0
2014-06-13 11:30:00,89.56,89.59,89.27,89.27,12300.0,74.6173,74.6423,74.3757,74.3757,12300.0
2014-06-13 12:00:00,89.28,89.44,89.2,89.21,22900.0,74.384,74.5173,74.3174,74.3257,22900.0
2014-06-13 12:30:00,89.22,89.27,89.0,89.21,26300.0,74.334,74.3757,74.1507,74.3257,26300.0
2014-06-13 13:00:00,89.2,89.31,89.03,89.07,23600.0,74.3174,74.409,74.1757,74.209,23600.0
2014-06-13 13:30:00,89.11,89.28,89.04,89.23,16500.0,74.2424,74.384,74.184,74.3423,16500.0
2014-06-13 14:00:00,89.22,89.27,89.12,89.16,28400.0,74.334,74.3757,74.2507,74.284,28400.0
2014-06-13 14:30:00,89.19,89.25,89.04,89.09,40700.0,74.309,74.359,74.184,74.2257,40700.0
2014-06-13 15:00:00,89.11,89.39,89.07,89.08,53200.0,74.2424,74.4757,74.209,74.2174,53200.0
2014-06-13 15:30:00,89.08,89.23,88.98,89.22,77000.0,74.2174,74.3423,74.1341,74.334,77000.0
2014-06-16 09:30:00,89.23,89.86,89.14,89.66,50500.0,74.3423,74.8672,74.2674,74.7006,50500.0
2014-06-16 10:00:00,89.79,90.17,89.67,89.92,42400.0,74.8089,75.1255,74.7089,74.9172,42400.0
2014-06-16 10:30:00,89.9,90.1,89.68,89.78,38200.0,74.9006,75.0672,74.7173,74.8006,38200.0
2014-06-16 11:00:00,89.81,89.82,89.29,89.3,42300.0,74.8256,74.8339,74.3923,74.4007,42300.0
2014-06-16 11:30:00,89.33,89.41,89.03,89.32,21300.0,74.4257,74.4923,74.1757,74.4173,21300.0
2014-06-16 12:00:00,89.37,89.6,89.32,89.56,19100.0,74.459,74.6506,74.4173,74.6173,19100.0
2014-06-16 12:30:00,89.56,90.17,89.51,90.13,37400.0,74.6173,75.1255,74.5756,75.0922,37400.0
2014-06-16 13:00:00,90.13,90.31,90.04,90.2,28400.0,75.0922,75.2422,75.0172,75.1505,28400.0
2014-06-16 13:30:00,90.19,90.33,90.17,90.22,39400.0,75.1422,75.2588,75.1255,75.1672,39400.0
2014-06-16 14:00:00,90.23,90.27,89.94,89.94,46500.0,75.1755,75.2088,74.9339,74.9339,46500.0
2014-06-16 14:30:00,89.94,90.07,89.8,89.81,37400.0,74.9339,75.0422,74.8172,74.8256,37400.0
2014-06-16 15:00:00,89.84,89.93,89.57,89.62,75700.0,74.8506,74.9256,74.6256,74.6673,75700.0
2014-06-16 15:30:00,89.62,89.69,89.6,89.63,134700.0,74.6673,74.7256,74.6506,74.6756,134700.0
2014-06-17 09:30:00,89.39,90.03,89.13,89.77,33800.0,74.4757,75.0089,74.259,74.7922,33800.0
2014-06-17 10:00:00,89.86,90.25,89.75,89.92,63400.0,74.8672,75.1922,74.7756,74.9172,63400.0
2014-06-17 10:30:00,89.93,90.09,89.62,89.86,37200.0,74.9256,75.0589,74.6673,74.8672,37200.0
2014-06-17 11:00:00,89.87,89.95,89.63,89.92,21300.0,74.8756,74.9422,74.6756,74.9172,21300.0
2014-06-17 11:30:00,89.92,90.03,89.86,89.93,18400.0,74.9172,75.0089,74.8672,74.9256,18400.0
2014-06-17 12:00:00,89.96,90.09,89.88,89.94,12300.0,74.9505,75.0589,74.8839,74.9339,12300.0
2014-06-17 12:30:00,89.93,90.16,89.89,89.99,29600.0,74.9256,75.1172,74.8922,74.9755,29600.0
2014-06-17 13:00:00,89.99,90.06,89.87,89.88,87400.0,74.9755,75.0339,74.8756,74.8839,87400.0
2014-06-17 13:30:00,89.88,90.02,89.79,89.98,70600.0,74.8839,75.0005,74.8089,74.9672,70600.0
2014-06-17 14:00:00,89.96,89.97,89.82,89.85,50100.0,74.9505,74.9589,74.8339,74.8589,50100.0
2014-06-17 14:30:00,89.86,89.95,89.81,89.91,24700.0,74.8672,74.9422,74.8256,74.9089,24700.0
2014-06-17 15:00:00,89.89,89.94,89.84,89.92,41100.0,74.8922,74.9339,74.8506,74.9172,41100.0
2014-06-17 15:30:00,89.9,89.92,89.82,89.82,77300.0,74.9006,74.9172,74.8339,74.8339,77300.0
2014-06-18 09:30:00,89.78,90.02,88.77,89.29,76800.0,74.8006,75.0005,73.9591,74.3923,76800.0
2014-06-18 10:00:00,89.31,89.38,89.06,89.1,55700.0,74.409,74.4673,74.2007,74.234,55700.0
2014-06-18 10:30:00,89.19,89.25,89.05,89.08,23500.0,74.309,74.359,74.1924,74.2174,23500.0
2014-06-18 11:00:00,89.04,89.16,88.99,89.02,24700.0,74.184,74.284,74.1424,74.1674,24700.0
2014-06-18 11:30:00,89.01,89.07,88.97,89.01,20000.0,74.1591,74.209,74.1257,74.1591,20000.0
2014-06-18 12:00:00,89.0,89.06,88.95,89.0,23700.0,74.1507,74.2007,74.1091,74.1507,23700.0
2014-06-18 12:30:00,89.0,89.05,88.96,88.96,15100.0,74.1507,74.1924,74.1174,74.1174,15100.0
2014-06-18 13:00:00,89.0,89.06,88.94,89.01,21300.0,74.1507,74.2007,74.1007,74.1591,21300.0
2014-06-18 13:30:00,88.99,89.04,88.91,89.01,68700.0,74.1424,74.184,74.0757,74.1591,68700.0
2014-06-18 14:00:00,89.0,89.23,88.91,89.08,121100.0,74.1507,74.3423,74.0757,74.2174,121100.0
2014-06-18 14:30:00,89.09,89.37,89.08,89.31,89500.0,74.2257,74.459,74.2174,74.409,89500.0
2014-06-18 15:00:00,89.35,89.44,89.26,89.44,70300.0,74.4423,74.5173,74.3673,74.5173,70300.0
2014-06-18 15:30:00,89.44,89.46,89.32,89.39,145300.0,74.5173,74.534,74.4173,74.4757,145300.0
2014-06-19 09:30:00,89.41,90.01,88.96,89.05,38900.0,74.4923,74.9922,74.1174,74.1924,38900.0
2014-06-19 10:00:00,89.22,89.4,89.05,89.09,74400.0,74.334,74.484,74.1924,74.2257,74400.0
2014-06-19 10:30:00,89.12,89.25,88.84,88.91,29100.0,74.2507,74.359,74.0174,74.0757,29100.0
2014-06-19 11:00:00,88.95,89.09,88.91,88.96,19800.0,74.1091,74.2257,74.0757,74.1174,19800.0
2014-06-19 11:30:00,88.9,89.04,88.9,88.98,43400.0,74.0674,74.184,74.0674,74.1341,43400.0
2014-06-19 12:00:00,88.98,88.98,88.8,88.81,52900.0,74.1341,74.1341,73.9841,73.9924,52900.0
2014-06-19 12:30:00,88.83,88.92,88.69,88.72,43500.0,74.0091,74.0841,73.8924,73.9174,43500.0
2014-06-19 13:00:00,88.71,88.79,88.59,88.61,44100.0,73.9091,73.9758,73.8091,73.8258,44100.0
2014-06-19 13:30:00,88.6,88.78,88.6,88.69,35400.0,73.8175,73.9674,73.8175,73.8924,35400.0
2014-06-19 14:00:00,88.67,88.75,88.63,88.68,66100.0,73.8758,73.9424,73.8425,73.8841,66100.0
2014-06-19 14:30:00,88.68,88.73,88.61,88.61,55500.0,73.8841,73.9258,73.8258,73.8258,55500.0
2014-06-19 15:00:00,88.63,88.74,88.6,88.73,96800.0,73.8425,73.9341,73.8175,73.9258,96800.0
2014-06-19 15:30:00,88.74,88.76,88.65,88.73,191100.0,73.9341,73.9508,73.8591,73.9258,191100.0
2014-06-20 09:30:00,89.31,89.9,89.31,89.73,97700.0,74.409,74.9006,74.409,74.7589,97700.0
2014-06-20 10:00:00,89.71,89.75,89.63,89.67,118300.0,74.7423,74.7756,74.6756,74.7089,118300.0
2014-06-20 10:30:00,89.67,89.74,89.64,89.69,93600.0,74.7089,74.7673,74.6839,74.7256,93600.0
2014-06-20 11:00:00,89.69,89.72,89.67,89.67,100700.0,74.7256,74.7506,74.7089,74.7089,100700.0
2014-06-20 11:30:00,89.67,89.7,89.53,89.7,32400.0,74.7089,74.7339,74.5923,74.7339,32400.0
2014-06-20 12:00:00,89.7,89.7,89.63,89.66,18600.0,74.7339,74.7339,74.6756,74.7006,18600.0
2014-06-20 12:30:00,89.66,89.7,89.65,89.65,26700.0,74.7006,74.7339,74.6923,74.6923,26700.0
2014-06-20 13:00:00,89.64,89.67,89.59,89.63,24900.0,74.6839,74.7089,74.6423,74.6756,24900.0
2014-06-20 13:30:00,89.64,89.68,89.61,89.65,25000.0,74.6839,74.7173,74.6589,74.6923,25000.0
2014-06-20 14:00:00,89.66,89.69,89.64,89.66,33500.0,74.7006,74.7256,74.6839,74.7006,33500.0
2014-06-20 14:30:00,89.66,89.67,89.64,89.64,23400.0,74.7006,74.7089,74.6839,74.6839,23400.0
2014-06-20 15:00:00,89.63,89.65,89.54,89.56,50200.0,74.6756,74.6923,74.6006,74.6173,50200.0
2014-06-20 15:30:00,89.56,89.58,89.17,89.21,182400.0,74.6173,74.6339,74.2924,74.3257,182400.0
2014-06-23 09:30:00,89.12,89.5,88.55,89.01,55100.0,74.2507,74.5673,73.7758,74.1591,55100.0
2014-06-23 10:00:00,89.0,89.33,88.67,88.69,42100.0,74.1507,74.4257,73.8758,73.8924,42100.0
2014-06-23 10:30:00,88.75,88.78,88.59,88.69,48900.0,73.9424,73.9674,73.8091,73.8924,48900.0
2014-06-23 11:00:00,88.66,88.75,88.53,88.65,53900.0,73.8674,73.9424,73.7591,73.8591,53900.0
2014-06-23 11:30:00,88.67,88.77,88.55,88.67,66300.0,73.8758,73.9591,73.7758,73.8758,66300.0
2014-06-23 12:00:00,88.67,88.75,88.63,88.7,38300.0,73.8758,73.9424,73.8425,73.9008,38300.0
2014-06-23 12:30:00,88.7,88.9,88.67,88.86,123500.0,73.9008,74.0674,73.8758,74.0341,123500.0
2014-06-23 13:00:00,88.87,88.96,88.8,88.92,26200.0,74.0424,74.1174,73.9841,74.0841,26200.0
2014-06-23 13:30:00,88.93,89.01,88.84,88.96,58800.0,74.0924,74.1591,74.0174,74.1174,58800.0
2014-06-23 14:00:00,88.97,89.06,88.96,89.03,43100.0,74.1257,74.2007,74.1174,74.1757,43100.0
2014-06-23 14:30:00,89.05,89.06,88.92,89.02,39900.0,74.1924,74.2007,74.0841,74.1674,39900.0
2014-06-23 15:00:00,89.03,89.06,88.96,89.0,31800.0,74.1757,74.2007,74.1174,74.1507,31800.0
2014-06-23 15:30:00,89.01,89.01,88.93,88.97,85900.0,74.1591,74.1591,74.0924,74.1257,85900.0
2014-06-24 09:30:00,88.55,88.96,88.44,88.62,69300.0,73.7758,74.1174,73.6842,73.8341,69300.0
2014-06-24 10:00:00,88.65,88.95,88.65,88.83,59300.0,73.8591,74.1091,73.8591,74.0091,59300.0
2014-06-24 10:30:00,88.83,88.88,88.67,88.79,30600.0,74.0091,74.0507,73.8758,73.9758,30600.0
2014-06-24 11:00:00,88.82,88.84,88.72,88.75,37100.0,74.0008,74.0174,73.9174,73.9424,37100.0
2014-06-24 11:30:00,88.79,88.84,88.73,88.75,43100.0,73.9758,74.0174,73.9258,73.9424,43100.0
2014-06-24 12:00:00,88.79,88.85,88.77,88.81,38100.0,73.9758,74.0257,73.9591,73.9924,38100.0
2014-06-24 12:30:00,88.81,88.87,88.79,88.79,38700.0,73.9924,74.0424,73.9758,73.9758,38700.0
2014-06-24 13:00:00,88.79,88.79,88.29,88.6,27700.0,73.9758,73.9758,73.5592,73.8175,27700.0
2014-06-24 13:30:00,88.56,88.79,88.42,88.42,23300.0,73.7841,73.9758,73.6675,73.6675,23300.0
2014-06-24 14:00:00,88.39,88.62,88.37,88.38,16400.0,73.6425,73.8341,73.6258,73.6342,16400.0
2014-06-24 14:30:00,88.36,88.46,88.28,88.35,15800.0,73.6175,73.7008,73.5508,73.6092,15800.0
2014-06-24 15:00:00,88.32,88.32,87.87,87.96,32500.0,73.5842,73.5842,73.2093,73.2842,32500.0
2014-06-24 15:30:00,87.96,88.07,87.83,87.83,93000.0,73.2842,73.3759,73.1759,73.1759,93000.0
2014-06-25 09:30:00,88.29,88.81,87.82,88.04,48400.0,73.5592,73.9924,73.1676,73.3509,48400.0
2014-06-25 10:00:00,88.0,88.1,87.55,87.75,39400.0,73.3176,73.4009,72.9426,73.1093,39400.0
2014-06-25 10:30:00,87.73,88.04,87.56,88.04,16900.0,73.0926,73.3509,72.951,73.3509,16900.0
2014-06-25 11:00:00,88.03,88.06,87.93,87.95,54200.0,73.3426,73.3676,73.2592,73.2759,54200.0
2014-06-25 11:30:00,87.95,87.99,87.76,87.94,15100.0,73.2759,73.3092,73.1176,73.2676,15100.0
2014-06-25 12:00:00,87.92,87.92,87.76,87.88,11500.0,73.2509,73.2509,73.1176,73.2176,11500.0
2014-06-25 12:30:00,87.9,87.91,87.81,87.87,29700.0,73.2343,73.2426,73.1593,73.2093,29700.0
2014-06-25 13:00:00,87.87,87.92,87.81,87.84,59100.0,73.2093,73.2509,73.1593,73.1843,59100.0
2014-06-25 13:30:00,87.88,88.21,87.84,88.18,59900.0,73.2176,73.4925,73.1843,73.4675,59900.0
2014-06-25 14:00:00,88.17,88.38,88.06,88.32,80800.0,73.4592,73.6342,73.3676,73.5842,80800.0
2014-06-25 14:30:00,88.32,88.41,88.29,88.34,47400.0,73.5842,73.6592,73.5592,73.6008,47400.0
2014-06-25 15:00:00,88.34,88.46,88.29,88.46,35800.0,73.6008,73.7008,73.5592,73.7008,35800.0
2014-06-25 15:30:00,88.44,88.58,88.41,88.47,61200.0,73.6842,73.8008,73.6592,73.7091,61200.0
2014-06-26 09:30:00,88.48,88.49,87.24,87.59,29600.0,73.7175,73.7258,72.6844,72.976,29600.0
2014-06-26 10:00:00,87.68,88.2,87.6,88.2,62400.0,73.051,73.4842,72.9843,73.4842,62400.0
2014-06-26 10:30:00,88.17,88.23,87.94,88.08,31300.0,73.4592,73.5092,73.2676,73.3842,31300.0
2014-06-26 11:00:00,88.09,88.16,87.83,88.04,19400.0,73.3926,73.4509,73.1759,73.3509,19400.0
2014-06-26 11:30:00,88.03,88.14,87.9,88.05,23500.0,73.3426,73.4342,73.2343,73.3592,23500.0
2014-06-26 12:00:00,88.05,88.08,87.94,88.05,14100.0,73.3592,73.3842,73.2676,73.3592,14100.0
2014-06-26 12:30:00,88.07,88.18,87.99,88.18,26400.0,73.3759,73.4675,73.3092,73.4675,26400.0
2014-06-26 13:00:00,88.17,88.35,88.09,88.26,71700.0,73.4592,73.6092,73.3926,73.5342,71700.0
2014-06-26 13:30:00,88.31,88.49,88.3,88.44,51300.0,73.5758,73.7258,73.5675,73.6842,51300.0
2014-06-26 14:00:00,88.43,88.49,88.32,88.49,30300.0,73.6758,73.7258,73.5842,73.7258,30300.0
2014-06-26 14:30:00,88.48,88.51,88.42,88.45,40200.0,73.7175,73.7425,73.6675,73.6925,40200.0
2014-06-26 15:00:00,88.49,88.57,88.45,88.51,43600.0,73.7258,73.7925,73.6925,73.7425,43600.0
2014-06-26 15:30:00,88.51,88.66,88.5,88.54,59800.0,73.7425,73.8674,73.7341,73.7675,59800.0
2014-06-27 09:30:00,88.38,88.84,88.14,88.24,16300.0,73.6342,74.0174,73.4342,73.5175,16300.0
2014-06-27 10:00:00,88.19,88.36,88.05,88.3,26400.0,73.4759,73.6175,73.3592,73.5675,26400.0
2014-06-27 10:30:00,88.33,88.54,88.2,88.53,12000.0,73.5925,73.7675,73.4842,73.7591,12000.0
2014-06-27 11:00:00,88.53,88.65,88.47,88.65,12700.0,73.7591,73.8591,73.7091,73.8591,12700.0
2014-06-27 11:30:00,88.63,88.67,88.47,88.6,59900.0,73.8425,73.8758,73.7091,73.8175,59900.0
2014-06-27 12:00:00,88.62,88.66,88.54,88.61,38300.0,73.8341,73.8674,73.7675,73.8258,38300.0
2014-06-27 12:30:00,88.6,88.72,88.55,88.65,48000.0,73.8175,73.9174,73.7758,73.8591,48000.0
2014-06-27 13:00:00,88.69,88.7,88.46,88.58,21400.0,73.8924,73.9008,73.7008,73.8008,21400.0
2014-06-27 13:30:00,88.54,88.65,88.5,88.63,14200.0,73.7675,73.8591,73.7341,73.8425,14200.0
2014-06-27 14:00:00,88.63,88.7,88.54,88.64,20500.0,73.8425,73.9008,73.7675,73.8508,20500.0
2014-06-27 14:30:00,88.66,88.72,88.59,88.62,24300.0,73.8674,73.9174,73.8091,73.8341,24300.0
2014-06-27 15:00:00,88.62,88.65,88.55,88.58,29000.0,73.8341,73.8591,73.7758,73.8008,29000.0
2014-06-27 15:30:00,88.58,88.63,88.32,88.33,211800.0,73.8008,73.8425,73.5842,73.5925,211800.0
2014-06-30 09:30:00,88.33,88.99,88.22,88.76,56900.0,73.5925,74.1424,73.5009,73.9508,56900.0
2014-06-30 10:00:00,88.8,88.89,88.66,88.78,42900.0,73.9841,74.0591,73.8674,73.9674,42900.0
2014-06-30 10:30:00,88.78,88.85,88.66,88.66,34900.0,73.9674,74.0257,73.8674,73.8674,34900.0
2014-06-30 11:00:00,88.67,88.79,88.67,88.74,34200.0,73.8758,73.9758,73.8758,73.9341,34200.0
2014-06-30 11:30:00,88.74,88.79,88.59,88.65,14800.0,73.9341,73.9758,73.8091,73.8591,14800.0
2014-06-30 12:00:00,88.68,88.79,88.63,88.7,16800.0,73.8841,73.9758,73.8425,73.9008,16800.0
2014-06-30 12:30:00,88.71,88.79,88.7,88.74,30300.0,73.9091,73.9758,73.9008,73.9341,30300.0
2014-06-30 13:00:00,88.73,88.88,88.72,88.88,125800.0,73.9258,74.0507,73.9174,74.0507,125800.0
2014-06-30 13:30:00,88.89,89.22,88.89,89.17,31500.0,74.0591,74.334,74.0591,74.2924,31500.0
2014-06-30 14:00:00,89.18,89.38,89.18,89.34,44400.0,74.3007,74.4673,74.3007,74.434,44400.0
2014-06-30 14:30:00,89.33,89.34,89.09,89.1,23600.0,74.4257,74.434,74.2257,74.234,23600.0
2014-06-30 15:00:00,89.08,89.26,89.01,89.23,34400.0,74.2174,74.3673,74.1591,74.3423,34400.0
2014-06-30 15:30:00,89.24,89.38,89.08,89.29,107400.0,74.3507,74.4673,74.2174,74.3923,107400.0
2014-07-01 09:30:00,89.35,90.85,89.35,90.81,83300.0,74.4423,75.6921,74.4423,75.6587,83300.0
2014-07-01 10:00:00,90.8,91.59,90.77,91.24,112300.0,75.6504,76.3086,75.6254,76.017,112300.0
2014-07-01 10:30:00,91.24,91.38,90.9,90.9,40400.0,76.017,76.1336,75.7337,75.7337,40400.0
2014-07-01 11:00:00,90.93,91.28,90.93,91.24,27700.0,75.7587,76.0503,75.7587,76.017,27700.0
2014-07-01 11:30:00,91.24,91.3,91.19,91.2,26800.0,76.017,76.067,75.9753,75.9837,26800.0
2014-07-01 12:00:00,91.21,91.36,91.17,91.29,49100.0,75.992,76.117,75.9587,76.0586,49100.0
2014-07-01 12:30:00,91.31,91.33,91.09,91.17,37200.0,76.0753,76.092,75.892,75.9587,37200.0
2014-07-01 13:00:00,91.15,91.23,91.07,91.08,15900.0,75.942,76.0087,75.8753,75.8837,15900.0
2014-07-01 13:30:00,91.09,91.09,90.85,90.87,25400.0,75.892,75.892,75.6921,75.7087,25400.0
2014-07-01 14:00:00,90.9,90.9,90.67,90.67,36300.0,75.7337,75.7337,75.5421,75.5421,36300.0
2014-07-01 14:30:00,90.66,90.8,90.6,90.8,27400.0,75.5338,75.6504,75.4838,75.6504,27400.0
2014-07-01 15:00:00,90.8,90.82,90.59,90.78,41000.0,75.6504,75.6671,75.4754,75.6337,41000.0
2014-07-01 15:30:00,90.75,90.87,90.65,90.68,63100.0,75.6087,75.7087,75.5254,75.5504,63100.0
2014-07-02 09:30:00,90.75,91.55,90.75,91.55,25900.0,75.6087,76.2753,75.6087,76.2753,25900.0
2014-07-02 10:00:00,91.55,91.69,91.03,91.03,30900.0,76.2753,76.3919,75.842,75.842,30900.0
2014-07-02 10:30:00,91.05,91.28,91.03,91.21,21400.0,75.8587,76.0503,75.842,75.992,21400.0
2014-07-02 11:00:00,91.19,91.3,91.03,91.19,16900.0,75.9753,76.067,75.842,75.9753,16900.0
2014-07-02 11:30:00,91.23,91.28,91.04,91.11,13400.0,76.0087,76.0503,75.8504,75.9087,13400.0
2014-07-02 12:00:00,91.1,91.26,91.08,91.2,9200.0,75.9003,76.0336,75.8837,75.9837,9200.0
2014-07-02 12:30:00,91.18,91.34,91.1,91.21,30100.0,75.967,76.1003,75.9003,75.992,30100.0
2014-07-02 13:00:00,91.23,91.23,91.08,91.18,8700.0,76.0087,76.0087,75.8837,75.967,8700.0
2014-07-02 13:30:00,91.18,91.19,91.09,91.12,12600.0,75.967,75.9753,75.892,75.917,12600.0
2014-07-02 14:00:00,91.11,91.12,90.99,91.03,12300.0,75.9087,75.917,75.8087,75.842,12300.0
2014-07-02 14:30:00,91.03,91.04,90.86,90.88,20400.0,75.842,75.8504,75.7004,75.7171,20400.0
2014-07-02 15:00:00,90.89,90.96,90.77,90.78,32300.0,75.7254,75.7837,75.6254,75.6337,32300.0
2014-07-02 15:30:00,90.77,90.88,90.74,90.84,64200.0,75.6254,75.7171,75.6004,75.6837,64200.0
2014-07-03 09:30:00,91.06,91.68,91.06,91.5,12600.0,75.867,76.3836,75.867,76.2336,12600.0
2014-07-03 10:00:00,91.44,91.52,91.25,91.4,16800.0,76.1836,76.2503,76.0253,76.1503,16800.0
2014-07-03 10:30:00,91.4,91.6,91.36,91.54,11900.0,76.1503,76.3169,76.117,76.2669,11900.0
2014-07-03 11:00:00,91.53,91.73,91.51,91.73,15000.0,76.2586,76.4252,76.2419,76.4252,15000.0
2014-07-03 11:30:00,91.71,91.84,91.68,91.8,14700.0,76.4086,76.5169,76.3836,76.4836,14700.0
2014-07-03 12:00:00,91.81,91.9,91.77,91.8,15300.0,76.4919,76.5669,76.4586,76.4836,15300.0
2014-07-03 12:30:00,91.78,91.81,91.57,91.75,35400.0,76.4669,76.4919,76.2919,76.4419,35400.0
2014-07-07 09:30:00,91.62,92.28,91.47,91.71,121400.0,76.3336,76.8835,76.2086,76.4086,121400.0
2014-07-07 10:00:00,91.72,91.99,91.49,91.99,25500.0,76.4169,76.6419,76.2253,76.6419,25500.0
2014-07-07 10:30:00,92.0,92.0,91.73,91.73,20300.0,76.6502,76.6502,76.4252,76.4252,20300.0
2014-07-07 11:00:00,91.73,91.75,91.49,91.75,31000.0,76.4252,76.4419,76.2253,76.4419,31000.0
2014-07-07 11:30:00,91.79,91.81,91.63,91.69,17300.0,76.4752,76.4919,76.3419,76.3919,17300.0
2014-07-07 12:00:00,91.71,91.96,91.71,91.78,14500.0,76.4086,76.6169,76.4086,76.4669,14500.0
2014-07-07 12:30:00,91.75,91.85,91.59,91.62,14200.0,76.4419,76.5252,76.3086,76.3336,14200.0
2014-07-07 13:00:00,91.61,91.7,91.55,91.62,14700.0,76.3253,76.4002,76.2753,76.3336,14700.0
2014-07-07 13:30:00,91.58,91.73,91.57,91.59,22000.0,76.3003,76.4252,76.2919,76.3086,22000.0
2014-07-07 14:00:00,91.58,91.59,91.37,91.39,17800.0,76.3003,76.3086,76.1253,76.142,17800.0
2014-07-07 14:30:00,91.4,91.4,91.13,91.27,23200.0,76.1503,76.1503,75.9253,76.042,23200.0
2014-07-07 15:00:00,91.27,91.4,91.25,91.4,26700.0,76.042,76.1503,76.0253,76.1503,26700.0
2014-07-07 15:30:00,91.4,91.58,91.35,91.51,70600.0,76.1503,76.3003,76.1086,76.2419,70600.0
2014-07-08 09:30:00,91.01,91.45,90.65,91.26,33700.0,75.8254,76.1919,75.5254,76.0336,33700.0
2014-07-08 10:00:00,91.21,91.25,90.66,90.85,22700.0,75.992,76.0253,75.5338,75.6921,22700.0
2014-07-08 10:30:00,90.75,90.86,90.67,90.78,17300.0,75.6087,75.7004,75.5421,75.6337,17300.0
2014-07-08 11:00:00,90.75,90.75,90.55,90.55,15400.0,75.6087,75.6087,75.4421,75.4421,15400.0
2014-07-08 11:30:00,90.55,90.77,90.55,90.7,13500.0,75.4421,75.6254,75.4421,75.5671,13500.0
2014-07-08 12:00:00,90.7,90.74,90.37,90.61,21600.0,75.5671,75.6004,75.2921,75.4921,21600.0
2014-07-08 12:30:00,90.71,90.91,90.56,90.79,8000.0,75.5754,75.742,75.4504,75.6421,8000.0
2014-07-08 13:00:00,90.83,91.03,90.77,90.93,11100.0,75.6754,75.842,75.6254,75.7587,11100.0
2014-07-08 13:30:00,90.92,91.0,90.88,90.89,14900.0,75.7504,75.817,75.7171,75.7254,14900.0
2014-07-08 14:00:00,90.91,90.98,90.83,90.86,21200.0,75.742,75.8004,75.6754,75.7004,21200.0
2014-07-08 14:30:00,90.85,91.06,90.85,90.97,18800.0,75.6921,75.867,75.6921,75.792,18800.0
2014-07-08 15:00:00,90.97,91.11,90.87,91.03,27500.0,75.792,75.9087,75.7087,75.842,27500.0
2014-07-08 15:30:00,91.03,91.03,90.86,90.9,49600.0,75.842,75.842,75.7004,75.7337,49600.0
2014-07-09 09:30:00,91.02,91.51,91.02,91.04,30700.0,75.8337,76.2419,75.8337,75.8504,30700.0
2014-07-09 10:00:00,91.04,91.56,91.01,91.52,30400.0,75.8504,76.2836,75.8254,76.2503,30400.0
2014-07-09 10:30:00,91.48,91.48,91.29,91.36,10700.0,76.2169,76.2169,76.0586,76.117,10700.0
2014-07-09 11:00:00,91.37,91.47,91.3,91.43,15200.0,76.1253,76.2086,76.067,76.1753,15200.0
2014-07-09 11:30:00,91.46,91.53,91.37,91.47,20600.0,76.2003,76.2586,76.1253,76.2086,20600.0
2014-07-09 12:00:00,91.41,91.56,91.39,91.48,21600.0,76.1586,76.2836,76.142,76.2169,21600.0
2014-07-09 12:30:00,91.49,91.54,91.45,91.53,7600.0,76.2253,76.2669,76.1919,76.2586,7600.0
2014-07-09 13:00:00,91.49,91.57,91.46,91.53,4800.0,76.2253,76.2919,76.2003,76.2586,4800.0
2014-07-09 13:30:00,91.53,91.57,91.52,91.57,5500.0,76.2586,76.2919,76.2503,76.2919,5500.0
2014-07-09 14:00:00,91.52,91.69,91.33,91.58,17500.0,76.2503,76.3919,76.092,76.3003,17500.0
2014-07-09 14:30:00,91.6,91.66,91.5,91.59,23100.0,76.3169,76.3669,76.2336,76.3086,23100.0
2014-07-09 15:00:00,91.6,91.76,91.54,91.76,25400.0,76.3169,76.4502,76.2669,76.4502,25400.0
2014-07-09 15:30:00,91.77,91.77,91.48,91.51,56000.0,76.4586,76.4586,76.2169,76.2419,56000.0
2014-07-10 09:30:00,90.01,90.23,89.3,89.59,57400.0,74.9922,75.1755,74.4007,74.6423,57400.0
2014-07-10 10:00:00,89.59,90.1,89.45,90.1,22500.0,74.6423,75.0672,74.5256,75.0672,22500.0
2014-07-10 10:30:00,90.08,92.41,89.98,92.1,364000.0,75.0505,76.9918,74.9672,76.7335,364000.0
2014-07-10 11:00:00,92.01,92.31,91.66,91.93,71600.0,76.6585,76.9085,76.3669,76.5919,71600.0
2014-07-10 11:30:00,91.92,92.26,91.81,92.22,68500.0,76.5835,76.8668,76.4919,76.8335,68500.0
2014-07-10 12:00:00,92.26,92.61,91.92,92.08,103200.0,76.8668,77.1584,76.5835,76.7168,103200.0
2014-07-10 12:30:00,92.02,92.37,91.78,92.3,75300.0,76.6668,76.9585,76.4669,76.9001,75300.0
2014-07-10 13:00:00,92.27,92.36,92.11,92.15,47500.0,76.8751,76.9501,76.7418,76.7752,47500.0
2014-07-10 13:30:00,92.19,92.32,91.97,92.12,54600.0,76.8085,76.9168,76.6252,76.7502,54600.0
2014-07-10 14:00:00,92.1,92.12,91.91,91.99,25700.0,76.7335,76.7502,76.5752,76.6419,25700.0
2014-07-10 14:30:00,92.0,92.0,91.83,91.87,31700.0,76.6502,76.6502,76.5085,76.5419,31700.0
2014-07-10 15:00:00,91.86,91.87,91.45,91.49,51500.0,76.5335,76.5419,76.1919,76.2253,51500.0
2014-07-10 15:30:00,91.48,91.77,91.45,91.73,120400.0,76.2169,76.4586,76.1919,76.4252,120400.0
2014-07-11 09:30:00,91.53,91.98,91.53,91.82,16000.0,76.2586,76.6335,76.2586,76.5002,16000.0
2014-07-11 10:00:00,91.75,92.1,91.67,92.1,31200.0,76.4419,76.7335,76.3752,76.7335,31200.0
2014-07-11 10:30:00,92.06,92.29,91.96,92.23,31600.0,76.7002,76.8918,76.6169,76.8418,31600.0
2014-07-11 11:00:00,92.23,92.34,92.13,92.26,31300.0,76.8418,76.9335,76.7585,76.8668,31300.0
2014-07-11 11:30:00,92.32,92.64,92.32,92.61,25700.0,76.9168,77.1834,76.9168,77.1584,25700.0
2014-07-11 12:00:00,92.55,92.6,92.2,92.33,17300.0,77.1084,77.1501,76.8168,76.9251,17300.0
2014-07-11 12:30:00,92.33,92.37,92.25,92.31,18700.0,76.9251,76.9585,76.8585,76.9085,18700.0
2014-07-11 13:00:00,92.32,92.5,92.3,92.49,11700.0,76.9168,77.0668,76.9001,77.0584,11700.0
2014-07-11 13:30:00,92.5,92.66,92.45,92.6,22000.0,77.0668,77.2001,77.0251,77.1501,22000.0
2014-07-11 14:00:00,92.63,92.94,92.61,92.72,40000.0,77.1751,77.4333,77.1584,77.2501,40000.0
2014-07-11 14:30:00,92.71,92.75,92.56,92.59,21400.0,77.2417,77.275,77.1167,77.1417,21400.0
2014-07-11 15:00:00,92.61,92.63,92.53,92.58,24500.0,77.1584,77.1751,77.0918,77.1334,24500.0
2014-07-11 15:30:00,92.58,92.71,92.42,92.51,66200.0,77.1334,77.2417,77.0001,77.0751,66200.0
2014-07-14 09:30:00,94.81,95.18,93.63,94.65,184200.0,78.9913,79.2996,78.0082,78.858,184200.0
2014-07-14 10:00:00,94.73,94.86,94.17,94.68,91100.0,78.9247,79.033,78.4581,78.883,91100.0
2014-07-14 10:30:00,94.68,94.88,94.59,94.6,44000.0,78.883,79.0497,78.8081,78.8164,44000.0
2014-07-14 11:00:00,94.62,94.89,94.62,94.79,59400.0,78.833,79.058,78.833,78.9747,59400.0
2014-07-14 11:30:00,94.76,94.82,94.63,94.67,19100.0,78.9497,78.9997,78.8414,78.8747,19100.0
2014-07-14 12:00:00,94.7,94.8,94.63,94.63,25500.0,78.8997,78.983,78.8414,78.8414,25500.0
2014-07-14 12:30:00,94.62,94.83,94.61,94.75,41000.0,78.833,79.008,78.8247,78.9414,41000.0
2014-07-14 13:00:00,94.73,95.01,94.73,94.99,22800.0,78.9247,79.158,78.9247,79.1413,22800.0
2014-07-14 13:30:00,94.99,95.12,94.82,94.86,34300.0,79.1413,79.2496,78.9997,79.033,34300.0
2014-07-14 14:00:00,94.86,94.88,94.71,94.73,39600.0,79.033,79.0497,78.908,78.9247,39600.0
2014-07-14 14:30:00,94.73,94.75,94.54,94.6,36300.0,78.9247,78.9414,78.7664,78.8164,36300.0
2014-07-14 15:00:00,94.61,94.63,94.59,94.62,46800.0,78.8247,78.8414,78.8081,78.833,46800.0
2014-07-14 15:30:00,94.6,94.93,94.59,94.86,78400.0,78.8164,79.0913,78.8081,79.033,78400.0
2014-07-15 09:30:00,95.16,95.56,94.7,94.76,58800.0,79.283,79.6162,78.8997,78.9497,58800.0
2014-07-15 10:00:00,94.81,95.08,94.56,94.95,63400.0,78.9913,79.2163,78.7831,79.108,63400.0
2014-07-15 10:30:00,94.9,94.96,94.54,94.83,37700.0,79.0663,79.1163,78.7664,79.008,37700.0
2014-07-15 11:00:00,94.8,95.05,94.64,94.99,36800.0,78.983,79.1913,78.8497,79.1413,36800.0
2014-07-15 11:30:00,94.98,95.25,94.87,94.99,54000.0,79.133,79.3579,79.0413,79.1413,54000.0
2014-07-15 12:00:00,94.95,95.05,94.74,94.98,57400.0,79.108,79.1913,78.933,79.133,57400.0
2014-07-15 12:30:00,94.98,95.09,94.88,95.01,25200.0,79.133,79.2246,79.0497,79.158,25200.0
2014-07-15 13:00:00,95.0,95.34,94.95,95.32,38400.0,79.1496,79.4329,79.108,79.4163,38400.0
2014-07-15 13:30:00,95.34,95.34,95.02,95.15,46400.0,79.4329,79.4329,79.1663,79.2746,46400.0
2014-07-15 14:00:00,95.19,95.38,95.12,95.33,33500.0,79.3079,79.4662,79.2496,79.4246,33500.0
2014-07-15 14:30:00,95.34,95.51,95.34,95.51,49200.0,79.4329,79.5746,79.4329,79.5746,49200.0
2014-07-15 15:00:00,95.5,95.56,95.45,95.5,74800.0,79.5662,79.6162,79.5246,79.5662,74800.0
2014-07-15 15:30:00,95.51,95.56,95.46,95.51,109100.0,79.5746,79.6162,79.5329,79.5746,109100.0
2014-07-16 09:30:00,96.02,96.02,95.4,95.77,42100.0,79.9995,79.9995,79.4829,79.7912,42100.0
2014-07-16 10:00:00,95.73,95.79,95.46,95.67,61100.0,79.7578,79.8078,79.5329,79.7079,61100.0
2014-07-16 10:30:00,95.67,95.69,95.23,95.27,38400.0,79.7079,79.7245,79.3413,79.3746,38400.0
2014-07-16 11:00:00,95.26,95.46,95.07,95.07,31100.0,79.3663,79.5329,79.208,79.208,31100.0
2014-07-16 11:30:00,95.07,95.18,94.92,95.08,36100.0,79.208,79.2996,79.083,79.2163,36100.0
2014-07-16 12:00:00,95.06,95.36,95.06,95.25,26700.0,79.1996,79.4496,79.1996,79.3579,26700.0
2014-07-16 12:30:00,95.23,95.36,95.18,95.31,32000.0,79.3413,79.4496,79.2996,79.4079,32000.0
2014-07-16 13:00:00,95.29,95.34,94.92,94.97,20400.0,79.3913,79.4329,79.083,79.1247,20400.0
2014-07-16 13:30:00,95.02,95.12,94.95,94.98,22100.0,79.1663,79.2496,79.108,79.133,22100.0
2014-07-16 14:00:00,94.99,95.35,94.98,95.35,35900.0,79.1413,79.4412,79.133,79.4412,35900.0
2014-07-16 14:30:00,95.36,95.39,95.21,95.22,85000.0,79.4496,79.4746,79.3246,79.3329,85000.0
2014-07-16 15:00:00,95.22,95.29,95.13,95.28,42500.0,79.3329,79.3913,79.258,79.3829,42500.0
2014-07-16 15:30:00,95.29,95.33,94.83,94.99,128100.0,79.3913,79.4246,79.008,79.1413,128100.0
2014-07-17 09:30:00,94.5,95.08,94.4,94.7,24300.0,78.7331,79.2163,78.6498,78.8997,24300.0
2014-07-17 10:00:00,94.78,96.36,94.38,95.98,249700.0,78.9664,80.2827,78.6331,79.9661,249700.0
2014-07-17 10:30:00,95.96,96.05,94.97,95.42,65600.0,79.9495,80.0245,79.1247,79.4996,65600.0
2014-07-17 11:00:00,95.4,95.56,95.13,95.14,61400.0,79.4829,79.6162,79.258,79.2663,61400.0
2014-07-17 11:30:00,95.11,95.35,94.78,94.79,88500.0,79.2413,79.4412,78.9664,78.9747,88500.0
2014-07-17 12:00:00,94.78,94.82,94.55,94.64,20900.0,78.9664,78.9997,78.7747,78.8497,20900.0
2014-07-17 12:30:00,94.66,94.83,94.62,94.79,26900.0,78.8664,79.008,78.833,78.9747,26900.0
2014-07-17 13:00:00,94.79,95.03,94.72,94.72,15900.0,78.9747,79.1746,78.9164,78.9164,15900.0
2014-07-17 13:30:00,94.76,94.83,94.5,94.57,27800.0,78.9497,79.008,78.7331,78.7914,27800.0
2014-07-17 14:00:00,94.52,94.73,94.5,94.54,37300.0,78.7497,78.9247,78.7331,78.7664,37300.0
2014-07-17 14:30:00,94.59,94.66,94.39,94.52,31400.0,78.8081,78.8664,78.6414,78.7497,31400.0
2014-07-17 15:00:00,94.53,94.55,94.0,94.0,45700.0,78.7581,78.7747,78.3165,78.3165,45700.0
2014-07-17 15:30:00,94.0,94.04,93.51,93.74,116900.0,78.3165,78.3498,77.9082,78.0999,116900.0
2014-07-18 09:30:00,93.85,94.55,93.81,94.46,52200.0,78.1915,78.7747,78.1582,78.6997,52200.0
2014-07-18 10:00:00,94.45,94.66,94.32,94.64,24000.0,78.6914,78.8664,78.5831,78.8497,24000.0
2014-07-18 10:30:00,94.71,94.88,94.64,94.88,21100.0,78.908,79.0497,78.8497,79.0497,21100.0
2014-07-18 11:00:00,94.84,95.38,94.79,95.33,99600.0,79.0163,79.4662,78.9747,79.4246,99600.0
2014-07-18 11:30:00,95.35,96.09,95.33,95.98,141300.0,79.4412,80.0578,79.4246,79.9661,141300.0
2014-07-18 12:00:00,95.98,96.7,95.92,96.68,113700.0,79.9661,80.566,79.9161,80.5493,113700.0
2014-07-18 12:30:00,96.68,96.72,96.49,96.57,66900.0,80.5493,80.5827,80.391,80.4577,66900.0
2014-07-18 13:00:00,96.54,96.56,96.25,96.42,38100.0,80.4327,80.4494,80.1911,80.3327,38100.0
2014-07-18 13:30:00,96.42,96.44,95.93,95.93,71900.0,80.3327,80.3494,79.9245,79.9245,71900.0
2014-07-18 14:00:00,95.95,96.21,95.86,96.15,45300.0,79.9411,80.1578,79.8662,80.1078,45300.0
2014-07-18 14:30:00,96.15,96.37,95.94,96.37,45300.0,80.1078,80.2911,79.9328,80.2911,45300.0
2014-07-18 15:00:00,96.34,96.54,96.28,96.45,31300.0,80.2661,80.4327,80.2161,80.3577,31300.0
2014-07-18 15:30:00,96.46,96.52,96.32,96.43,76100.0,80.3661,80.416,80.2494,80.3411,76100.0
2014-07-21 09:30:00,96.42,96.82,96.09,96.4,71000.0,80.3327,80.666,80.0578,80.3161,71000.0
2014-07-21 10:00:00,96.39,96.57,96.01,96.05,57000.0,80.3077,80.4577,79.9911,80.0245,57000.0
2014-07-21 10:30:00,96.05,96.05,95.51,95.6,83500.0,80.0245,80.0245,79.5746,79.6495,83500.0
2014-07-21 11:00:00,95.59,95.95,95.53,95.89,25800.0,79.6412,79.9411,79.5912,79.8912,25800.0
2014-07-21 11:30:00,95.88,95.96,95.68,95.96,21300.0,79.8828,79.9495,79.7162,79.9495,21300.0
2014-07-21 12:00:00,95.98,95.98,95.69,95.85,14700.0,79.9661,79.9661,79.7245,79.8578,14700.0
2014-07-21 12:30:00,95.82,96.03,95.82,95.91,18400.0,79.8328,80.0078,79.8328,79.9078,18400.0
2014-07-21 13:00:00,95.89,96.21,95.89,96.21,20300.0,79.8912,80.1578,79.8912,80.1578,20300.0
2014-07-21 13:30:00,96.24,96.39,96.18,96.2,18900.0,80.1828,80.3077,80.1328,80.1494,18900.0
2014-07-21 14:00:00,96.2,96.2,95.89,95.97,32300.0,80.1494,80.1494,79.8912,79.9578,32300.0
2014-07-21 14:30:00,95.98,96.08,95.91,96.03,29900.0,79.9661,80.0495,79.9078,80.0078,29900.0
2014-07-21 15:00:00,96.04,96.06,95.84,95.88,59500.0,80.0161,80.0328,79.8495,79.8828,59500.0
2014-07-21 15:30:00,95.87,95.91,95.73,95.77,100100.0,79.8745,79.9078,79.7578,79.7912,100100.0
2014-07-22 09:30:00,96.54,96.76,96.28,96.47,35800.0,80.4327,80.616,80.2161,80.3744,35800.0
2014-07-22 10:00:00,96.47,96.66,96.16,96.16,32100.0,80.3744,80.5327,80.1161,80.1161,32100.0
2014-07-22 10:30:00,96.21,96.24,95.98,96.04,20300.0,80.1578,80.1828,79.9661,80.0161,20300.0
2014-07-22 11:00:00,96.05,96.15,95.93,96.12,27600.0,80.0245,80.1078,79.9245,80.0828,27600.0
2014-07-22 11:30:00,96.08,96.13,95.81,95.85,25100.0,80.0495,80.0911,79.8245,79.8578,25100.0
2014-07-22 12:00:00,95.84,96.18,95.84,96.18,21000.0,79.8495,80.1328,79.8495,80.1328,21000.0
2014-07-22 12:30:00,96.18,96.19,96.02,96.02,7500.0,80.1328,80.1411,79.9995,79.9995,7500.0
2014-07-22 13:00:00,96.02,96.08,95.97,96.03,12700.0,79.9995,80.0495,79.9578,80.0078,12700.0
2014-07-22 13:30:00,96.03,96.1,95.96,96.06,19100.0,80.0078,80.0661,79.9495,80.0328,19100.0
2014-07-22 14:00:00,96.04,96.16,96.01,96.16,30300.0,80.0161,80.1161,79.9911,80.1161,30300.0
2014-07-22 14:30:00,96.15,96.19,95.85,95.93,21900.0,80.1078,80.1411,79.8578,79.9245,21900.0
2014-07-22 15:00:00,95.94,96.21,95.93,96.19,31800.0,79.9328,80.1578,79.9245,80.1411,31800.0
2014-07-22 15:30:00,96.19,96.27,96.12,96.15,79700.0,80.1411,80.2078,80.0828,80.1078,79700.0
2014-07-23 09:30:00,96.55,96.55,95.87,96.19,26200.0,80.441,80.441,79.8745,80.1411,26200.0
2014-07-23 10:00:00,96.2,96.33,96.09,96.2,42300.0,80.1494,80.2577,80.0578,80.1494,42300.0
2014-07-23 10:30:00,96.21,96.31,96.15,96.29,27100.0,80.1578,80.2411,80.1078,80.2244,27100.0
2014-07-23 11:00:00,96.29,96.29,96.11,96.23,21200.0,80.2244,80.2244,80.0744,80.1744,21200.0
2014-07-23 11:30:00,96.23,96.24,96.03,96.06,24900.0,80.1744,80.1828,80.0078,80.0328,24900.0
2014-07-23 12:00:00,96.06,96.06,95.81,95.84,47200.0,80.0328,80.0328,79.8245,79.8495,47200.0
2014-07-23 12:30:00,95.83,96.03,95.71,96.02,56800.0,79.8412,80.0078,79.7412,79.9995,56800.0
2014-07-23 13:00:00,96.01,96.13,96.01,96.08,28600.0,79.9911,80.0911,79.9911,80.0495,28600.0
2014-07-23 13:30:00,96.08,96.19,96.07,96.13,31500.0,80.0495,80.1411,80.0411,80.0911,31500.0
2014-07-23 14:00:00,96.15,96.19,96.08,96.13,18300.0,80.1078,80.1411,80.0495,80.0911,18300.0
2014-07-23 14:30:00,96.13,96.24,96.13,96.2,22600.0,80.0911,80.1828,80.0911,80.1494,22600.0
2014-07-23 15:00:00,96.2,96.25,96.15,96.22,28700.0,80.1494,80.1911,80.1078,80.1661,28700.0
2014-07-23 15:30:00,96.22,96.25,96.03,96.06,66600.0,80.1661,80.1911,80.0078,80.0328,66600.0
2014-07-24 09:30:00,96.41,96.49,95.8,95.91,32600.0,80.3244,80.391,79.8162,79.9078,32600.0
2014-07-24 10:00:00,95.98,95.99,95.65,95.75,62600.0,79.9661,79.9745,79.6912,79.7745,62600.0
2014-07-24 10:30:00,95.76,95.91,95.59,95.62,50000.0,79.7828,79.9078,79.6412,79.6662,50000.0
2014-07-24 11:00:00,95.62,95.93,95.62,95.76,30200.0,79.6662,79.9245,79.6662,79.7828,30200.0
2014-07-24 11:30:00,95.77,96.03,95.75,95.92,22700.0,79.7912,80.0078,79.7745,79.9161,22700.0
2014-07-24 12:00:00,95.9,96.05,95.9,96.02,17800.0,79.8995,80.0245,79.8995,79.9995,17800.0
2014-07-24 12:30:00,96.01,96.01,95.84,95.85,24100.0,79.9911,79.9911,79.8495,79.8578,24100.0
2014-07-24 13:00:00,95.85,95.9,95.49,95.74,49700.0,79.8578,79.8995,79.5579,79.7662,49700.0
2014-07-24 13:30:00,95.79,95.92,95.75,95.86,28000.0,79.8078,79.9161,79.7745,79.8662,28000.0
2014-07-24 14:00:00,95.86,96.13,95.85,96.02,30800.0,79.8662,80.0911,79.8578,79.9995,30800.0
2014-07-24 14:30:00,96.04,96.06,95.65,95.65,45900.0,80.0161,80.0328,79.6912,79.6912,45900.0
2014-07-24 15:00:00,95.65,95.73,95.57,95.66,51900.0,79.6912,79.7578,79.6245,79.6995,51900.0
2014-07-24 15:30:00,95.67,95.92,95.56,95.74,99700.0,79.7079,79.9161,79.6162,79.7662,99700.0
2014-07-25 09:30:00,99.53,100.58,98.52,98.93,337600.0,82.9238,83.7986,82.0823,82.4239,337600.0
2014-07-25 10:00:00,98.92,99.6,98.65,98.98,135600.0,82.4156,82.9822,82.1907,82.4656,135600.0
2014-07-25 10:30:00,98.98,99.53,98.95,99.24,98200.0,82.4656,82.9238,82.4406,82.6822,98200.0
2014-07-25 11:00:00,99.24,99.25,98.6,99.01,100300.0,82.6822,82.6906,82.149,82.4906,100300.0
2014-07-25 11:30:00,99.03,99.39,98.91,99.2,64400.0,82.5073,82.8072,82.4073,82.6489,64400.0
2014-07-25 12:00:00,99.22,99.98,99.2,99.44,82500.0,82.6656,83.2988,82.6489,82.8489,82500.0
2014-07-25 12:30:00,99.44,99.45,99.15,99.25,28700.0,82.8489,82.8572,82.6072,82.6906,28700.0
2014-07-25 13:00:00,99.32,99.39,98.96,99.07,30000.0,82.7489,82.8072,82.4489,82.5406,30000.0
2014-07-25 13:30:00,99.08,99.1,98.66,98.8,73000.0,82.5489,82.5656,82.199,82.3156,73000.0
2014-07-25 14:00:00,98.82,99.0,98.52,98.95,45600.0,82.3323,82.4823,82.0823,82.4406,45600.0
2014-07-25 14:30:00,98.96,99.36,98.9,99.2,57700.0,82.4489,82.7822,82.3989,82.6489,57700.0
2014-07-25 15:00:00,99.24,99.46,98.98,99.11,220100.0,82.6822,82.8655,82.4656,82.5739,220100.0
2014-07-25 15:30:00,99.1,99.22,98.95,99.0,216300.0,82.5656,82.6656,82.4406,82.4823,216300.0
2014-07-28 09:30:00,98.11,98.45,97.5,97.58,111300.0,81.7408,82.024,81.2325,81.2992,111300.0
2014-07-28 10:00:00,97.56,98.01,97.56,97.9,58200.0,81.2825,81.6574,81.2825,81.5658,58200.0
2014-07-28 10:30:00,97.87,97.97,97.72,97.75,29800.0,81.5408,81.6241,81.4158,81.4408,29800.0
2014-07-28 11:00:00,97.77,98.05,97.75,97.97,36900.0,81.4575,81.6908,81.4408,81.6241,36900.0
2014-07-28 11:30:00,97.98,98.05,97.85,97.93,53100.0,81.6324,81.6908,81.5241,81.5908,53100.0
2014-07-28 12:00:00,97.92,98.05,97.9,97.97,37900.0,81.5825,81.6908,81.5658,81.6241,37900.0
2014-07-28 12:30:00,97.99,98.24,97.97,98.14,46200.0,81.6408,81.8491,81.6241,81.7657,46200.0
2014-07-28 13:00:00,98.12,98.45,98.1,98.39,50000.0,81.7491,82.024,81.7324,81.974,50000.0
2014-07-28 13:30:00,98.41,98.57,98.35,98.44,33500.0,81.9907,82.124,81.9407,82.0157,33500.0
2014-07-28 14:00:00,98.44,98.63,98.43,98.56,49400.0,82.0157,82.174,82.0074,82.1157,49400.0
2014-07-28 14:30:00,98.6,98.71,98.51,98.57,44300.0,82.149,82.2406,82.074,82.124,44300.0
2014-07-28 15:00:00,98.57,98.73,98.44,98.71,86100.0,82.124,82.2573,82.0157,82.2406,86100.0
2014-07-28 15:30:00,98.71,98.78,98.49,98.56,207300.0,82.2406,82.299,82.0574,82.1157,207300.0
2014-07-29 09:30:00,98.91,99.06,98.63,98.68,67200.0,82.4073,82.5323,82.174,82.2157,67200.0
2014-07-29 10:00:00,98.7,98.84,98.55,98.64,45300.0,82.2323,82.349,82.1073,82.1823,45300.0
2014-07-29 10:30:00,98.65,98.76,98.38,98.41,30400.0,82.1907,82.2823,81.9657,81.9907,30400.0
2014-07-29 11:00:00,98.38,98.41,98.03,98.07,28900.0,81.9657,81.9907,81.6741,81.7074,28900.0
2014-07-29 11:30:00,98.07,98.08,97.75,97.97,29400.0,81.7074,81.7158,81.4408,81.6241,29400.0
2014-07-29 12:00:00,97.98,98.03,97.8,97.93,22800.0,81.6324,81.6741,81.4825,81.5908,22800.0
2014-07-29 12:30:00,97.94,98.05,97.86,98.03,18100.0,81.5991,81.6908,81.5325,81.6741,18100.0
2014-07-29 13:00:00,98.04,98.05,97.81,97.81,21600.0,81.6824,81.6908,81.4908,81.4908,21600.0
2014-07-29 13:30:00,97.81,97.87,97.73,97.84,18500.0,81.4908,81.5408,81.4242,81.5158,18500.0
2014-07-29 14:00:00,97.83,97.92,97.69,97.79,43000.0,81.5075,81.5825,81.3908,81.4741,43000.0
2014-07-29 14:30:00,97.82,97.88,97.52,97.55,50300.0,81.4991,81.5491,81.2492,81.2742,50300.0
2014-07-29 15:00:00,97.55,97.55,97.0,97.08,95000.0,81.2742,81.2742,80.816,80.8826,95000.0
2014-07-29 15:30:00,97.06,97.06,96.7,96.71,167500.0,80.8659,80.8659,80.566,80.5743,167500.0
2014-07-30 09:30:00,96.95,97.38,96.79,97.0,57500.0,80.7743,81.1326,80.641,80.816,57500.0
2014-07-30 10:00:00,97.04,97.21,96.69,96.7,77300.0,80.8493,80.9909,80.5577,80.566,77300.0
2014-07-30 10:30:00,96.69,96.91,96.38,96.43,44900.0,80.5577,80.741,80.2994,80.3411,44900.0
2014-07-30 11:00:00,96.39,96.6,96.14,96.58,88000.0,80.3077,80.4827,80.0994,80.466,88000.0
2014-07-30 11:30:00,96.59,96.65,96.06,96.06,44300.0,80.4744,80.5243,80.0328,80.0328,44300.0
2014-07-30 12:00:00,96.05,96.1,95.89,96.06,49000.0,80.0245,80.0661,79.8912,80.0328,49000.0
2014-07-30 12:30:00,96.02,96.14,95.96,96.06,33500.0,79.9995,80.0994,79.9495,80.0328,33500.0
2014-07-30 13:00:00,96.03,96.04,95.81,95.87,29300.0,80.0078,80.0161,79.8245,79.8745,29300.0
2014-07-30 13:30:00,95.88,96.08,95.87,96.0,21700.0,79.8828,80.0495,79.8745,79.9828,21700.0
2014-07-30 14:00:00,95.98,96.37,95.85,96.28,49900.0,79.9661,80.2911,79.8578,80.2161,49900.0
2014-07-30 14:30:00,96.3,96.39,96.0,96.11,51600.0,80.2327,80.3077,79.9828,80.0744,51600.0
2014-07-30 15:00:00,96.12,96.14,95.89,96.08,60200.0,80.0828,80.0994,79.8912,80.0495,60200.0
2014-07-30 15:30:00,96.08,96.23,96.03,96.09,121600.0,80.0495,80.1744,80.0078,80.0578,121600.0
2014-07-31 09:30:00,95.11,95.53,94.84,95.3,62200.0,79.2413,79.5912,79.0163,79.3996,62200.0
2014-07-31 10:00:00,95.26,95.48,95.0,95.01,33300.0,79.3663,79.5496,79.1496,79.158,33300.0
2014-07-31 10:30:00,95.05,95.05,94.41,94.43,36800.0,79.1913,79.1913,78.6581,78.6747,36800.0
2014-07-31 11:00:00,94.47,94.65,94.46,94.59,25500.0,78.7081,78.858,78.6997,78.8081,25500.0
2014-07-31 11:30:00,94.53,94.62,94.18,94.23,36400.0,78.7581,78.833,78.4665,78.5081,36400.0
2014-07-31 12:00:00,94.26,94.59,94.16,94.24,38100.0,78.5331,78.8081,78.4498,78.5164,38100.0
2014-07-31 12:30:00,94.29,94.51,94.24,94.37,131600.0,78.5581,78.7414,78.5164,78.6248,131600.0
2014-07-31 13:00:00,94.32,94.5,94.3,94.48,26700.0,78.5831,78.7331,78.5664,78.7164,26700.0
2014-07-31 13:30:00,94.47,94.75,94.41,94.49,39700.0,78.7081,78.9414,78.6581,78.7247,39700.0
2014-07-31 14:00:00,94.52,94.71,94.45,94.69,44800.0,78.7497,78.908,78.6914,78.8914,44800.0
2014-07-31 14:30:00,94.69,94.71,94.34,94.42,55300.0,78.8914,78.908,78.5998,78.6664,55300.0
2014-07-31 15:00:00,94.39,94.53,94.21,94.27,65600.0,78.6414,78.7581,78.4915,78.5414,65600.0
2014-07-31 15:30:00,94.26,94.33,94.16,94.18,137700.0,78.5331,78.5914,78.4498,78.4665,137700.0
2014-08-01 09:30:00,94.03,94.31,93.88,94.02,58000.0,78.3415,78.5748,78.2165,78.3332,58000.0
2014-08-01 10:00:00,94.04,94.4,93.55,93.67,49400.0,78.3498,78.6498,77.9416,78.0416,49400.0
2014-08-01 10:30:00,93.68,93.79,93.42,93.48,44200.0,78.0499,78.1415,77.8333,77.8833,44200.0
2014-08-01 11:00:00,93.46,93.48,93.1,93.19,45000.0,77.8666,77.8833,77.5667,77.6416,45000.0
2014-08-01 11:30:00,93.19,93.21,92.54,92.62,40800.0,77.6416,77.6583,77.1001,77.1667,40800.0
2014-08-01 12:00:00,92.62,93.01,92.62,92.95,30000.0,77.1667,77.4917,77.1667,77.4417,30000.0
2014-08-01 12:30:00,92.97,93.01,92.71,92.84,22900.0,77.4583,77.4917,77.2417,77.35,22900.0
2014-08-01 13:00:00,92.83,93.34,92.76,93.31,41100.0,77.3417,77.7666,77.2834,77.7416,41100.0
2014-08-01 13:30:00,93.33,93.53,93.18,93.47,37100.0,77.7583,77.9249,77.6333,77.8749,37100.0
2014-08-01 14:00:00,93.51,93.68,93.46,93.52,32000.0,77.9082,78.0499,77.8666,77.9166,32000.0
2014-08-01 14:30:00,93.54,93.67,93.42,93.44,28200.0,77.9332,78.0416,77.8333,77.8499,28200.0
2014-08-01 15:00:00,93.44,93.69,93.37,93.42,48300.0,77.8499,78.0582,77.7916,77.8333,48300.0
2014-08-01 15:30:00,93.44,93.49,93.21,93.35,121500.0,77.8499,77.8916,77.6583,77.7749,121500.0
2014-08-04 09:30:00,94.06,95.09,93.87,94.77,80600.0,78.3665,79.2246,78.2082,78.958,80600.0
2014-08-04 10:00:00,94.79,94.98,94.48,94.59,54300.0,78.9747,79.133,78.7164,78.8081,54300.0
2014-08-04 10:30:00,94.61,94.75,94.22,94.22,37800.0,78.8247,78.9414,78.4998,78.4998,37800.0
2014-08-04 11:00:00,94.19,94.67,94.04,94.6,33600.0,78.4748,78.8747,78.3498,78.8164,33600.0
2014-08-04 11:30:00,94.6,94.65,94.22,94.41,21200.0,78.8164,78.858,78.4998,78.6581,21200.0
2014-08-04 12:00:00,94.38,94.73,94.35,94.71,31800.0,78.6331,78.9247,78.6081,78.908,31800.0
2014-08-04 12:30:00,94.76,94.76,94.46,94.56,22300.0,78.9497,78.9497,78.6997,78.7831,22300.0
2014-08-04 13:00:00,94.56,94.66,94.48,94.61,24700.0,78.7831,78.8664,78.7164,78.8247,24700.0
2014-08-04 13:30:00,94.58,95.0,94.58,94.92,24000.0,78.7997,79.1496,78.7997,79.083,24000.0
2014-08-04 14:00:00,94.92,94.97,94.76,94.84,25800.0,79.083,79.1247,78.9497,79.0163,25800.0
2014-08-04 14:30:00,94.81,95.0,94.79,94.98,30000.0,78.9913,79.1496,78.9747,79.133,30000.0
2014-08-04 15:00:00,94.97,95.0,94.94,95.0,68300.0,79.1247,79.1496,79.0997,79.1496,68300.0
2014-08-04 15:30:00,95.0,95.29,94.98,95.03,116000.0,79.1496,79.3913,79.133,79.1746,116000.0
2014-08-05 09:30:00,94.51,95.33,94.51,95.19,42500.0,78.7414,79.4246,78.7414,79.3079,42500.0
2014-08-05 10:00:00,95.13,95.51,94.79,95.48,73100.0,79.258,79.5746,78.9747,79.5496,73100.0
2014-08-05 10:30:00,95.5,95.74,95.12,95.18,27000.0,79.5662,79.7662,79.2496,79.2996,27000.0
2014-08-05 11:00:00,95.14,95.2,94.87,94.97,24000.0,79.2663,79.3163,79.0413,79.1247,24000.0
2014-08-05 11:30:00,94.95,95.04,94.83,94.92,17000.0,79.108,79.183,79.008,79.083,17000.0
2014-08-05 12:00:00,94.93,95.16,94.9,95.06,15600.0,79.0913,79.283,79.0663,79.1996,15600.0
2014-08-05 12:30:00,95.07,95.3,94.99,95.29,20100.0,79.208,79.3996,79.1413,79.3913,20100.0
2014-08-05 13:00:00,95.27,95.36,95.09,95.32,17200.0,79.3746,79.4496,79.2246,79.4163,17200.0
2014-08-05 13:30:00,95.3,95.31,94.5,94.5,41800.0,79.3996,79.4079,78.7331,78.7331,41800.0
2014-08-05 14:00:00,94.48,94.72,94.18,94.71,51800.0,78.7164,78.9164,78.4665,78.908,51800.0
2014-08-05 14:30:00,94.69,94.88,94.56,94.56,27800.0,78.8914,79.0497,78.7831,78.7831,27800.0
2014-08-05 15:00:00,94.56,94.61,94.25,94.38,35400.0,78.7831,78.8247,78.5248,78.6331,35400.0
2014-08-05 15:30:00,94.39,94.75,94.34,94.53,74800.0,78.6414,78.9414,78.5998,78.7581,74800.0
2014-08-06 09:30:00,94.0,94.61,93.84,94.34,34600.0,78.3165,78.8247,78.1832,78.5998,34600.0
2014-08-06 10:00:00,94.42,94.8,94.38,94.73,46200.0,78.6664,78.983,78.6331,78.9247,46200.0
2014-08-06 10:30:00,94.79,94.92,94.46,94.89,24600.0,78.9747,79.083,78.6997,79.058,24600.0
2014-08-06 11:00:00,94.9,94.95,94.61,94.64,16400.0,79.0663,79.108,78.8247,78.8497,16400.0
2014-08-06 11:30:00,94.67,94.92,94.66,94.83,30400.0,78.8747,79.083,78.8664,79.008,30400.0
2014-08-06 12:00:00,94.83,94.91,94.61,94.72,22400.0,79.008,79.0747,78.8247,78.9164,22400.0
2014-08-06 12:30:00,94.7,95.13,94.68,95.08,60500.0,78.8997,79.258,78.883,79.2163,60500.0
2014-08-06 13:00:00,95.07,95.35,94.98,95.28,47200.0,79.208,79.4412,79.133,79.3829,47200.0
2014-08-06 13:30:00,95.27,95.43,94.74,94.76,97900.0,79.3746,79.5079,78.933,78.9497,97900.0
2014-08-06 14:00:00,94.73,94.77,94.6,94.63,32000.0,78.9247,78.958,78.8164,78.8414,32000.0
2014-08-06 14:30:00,94.62,94.76,94.5,94.69,43200.0,78.833,78.9497,78.7331,78.8914,43200.0
2014-08-06 15:00:00,94.7,94.88,94.55,94.67,52900.0,78.8997,79.0497,78.7747,78.8747,52900.0
2014-08-06 15:30:00,94.67,94.77,94.52,94.64,109300.0,78.8747,78.958,78.7497,78.8497,109300.0
2014-08-07 09:30:00,95.32,95.35,94.31,94.44,52800.0,79.4163,79.4412,78.5748,78.6831,52800.0
2014-08-07 10:00:00,94.47,94.7,94.32,94.43,50600.0,78.7081,78.8997,78.5831,78.6747,50600.0
2014-08-07 10:30:00,94.43,94.55,93.92,94.0,39600.0,78.6747,78.7747,78.2498,78.3165,39600.0
2014-08-07 11:00:00,94.03,94.23,93.84,94.12,33800.0,78.3415,78.5081,78.1832,78.4165,33800.0
2014-08-07 11:30:00,94.13,94.25,93.89,94.02,21700.0,78.4248,78.5248,78.2248,78.3332,21700.0
2014-08-07 12:00:00,93.99,94.09,93.82,93.89,20100.0,78.3082,78.3915,78.1665,78.2248,20100.0
2014-08-07 12:30:00,93.81,93.95,93.71,93.9,26100.0,78.1582,78.2748,78.0749,78.2332,26100.0
2014-08-07 13:00:00,93.87,94.22,93.87,94.22,10700.0,78.2082,78.4998,78.2082,78.4998,10700.0
2014-08-07 13:30:00,94.19,94.28,93.97,94.08,16700.0,78.4748,78.5498,78.2915,78.3831,16700.0
2014-08-07 14:00:00,94.05,94.05,93.77,93.83,13500.0,78.3581,78.3581,78.1249,78.1749,13500.0
2014-08-07 14:30:00,93.82,93.86,93.58,93.58,19600.0,78.1665,78.1998,77.9666,77.9666,19600.0
2014-08-07 15:00:00,93.59,93.65,93.13,93.21,38000.0,77.9749,78.0249,77.5916,77.6583,38000.0
2014-08-07 15:30:00,93.23,93.42,93.19,93.3,106300.0,77.675,77.8333,77.6416,77.7333,106300.0
2014-08-08 09:30:00,93.42,94.18,93.42,94.09,32300.0,77.8333,78.4665,77.8333,78.3915,32300.0
2014-08-08 10:00:00,94.07,94.09,93.46,93.58,83600.0,78.3748,78.3915,77.8666,77.9666,83600.0
2014-08-08 10:30:00,93.57,94.17,93.52,94.07,31100.0,77.9582,78.4581,77.9166,78.3748,31100.0
2014-08-08 11:00:00,94.02,94.43,94.02,94.34,22000.0,78.3332,78.6747,78.3332,78.5998,22000.0
2014-08-08 11:30:00,94.39,94.43,94.1,94.21,19900.0,78.6414,78.6747,78.3998,78.4915,19900.0
2014-08-08 12:00:00,94.22,94.28,94.11,94.18,15000.0,78.4998,78.5498,78.4081,78.4665,15000.0
2014-08-08 12:30:00,94.19,94.35,94.17,94.23,11000.0,78.4748,78.6081,78.4581,78.5081,11000.0
2014-08-08 13:00:00,94.23,94.7,94.22,94.61,15500.0,78.5081,78.8997,78.4998,78.8247,15500.0
2014-08-08 13:30:00,94.61,94.8,94.49,94.8,25000.0,78.8247,78.983,78.7247,78.983,25000.0
2014-08-08 14:00:00,94.82,94.85,94.74,94.75,20200.0,78.9997,79.0247,78.933,78.9414,20200.0
2014-08-08 14:30:00,94.72,95.11,94.72,95.02,53800.0,78.9164,79.2413,78.9164,79.1663,53800.0
2014-08-08 15:00:00,95.02,95.08,94.9,95.03,57700.0,79.1663,79.2163,79.0663,79.1746,57700.0
2014-08-08 15:30:00,95.03,95.46,95.02,95.43,115800.0,79.1746,79.5329,79.1663,79.5079,115800.0
2014-08-11 09:30:00,96.21,96.25,95.65,96.09,47900.0,80.1578,80.1911,79.6912,80.0578,47900.0
2014-08-11 10:00:00,96.15,96.36,95.77,95.89,23200.0,80.1078,80.2827,79.7912,79.8912,23200.0
2014-08-11 10:30:00,95.94,96.02,95.82,95.89,7500.0,79.9328,79.9995,79.8328,79.8912,7500.0
2014-08-11 11:00:00,95.85,96.06,95.73,95.8,14600.0,79.8578,80.0328,79.7578,79.8162,14600.0
2014-08-11 11:30:00,95.75,95.87,95.56,95.77,16500.0,79.7745,79.8745,79.6162,79.7912,16500.0
2014-08-11 12:00:00,95.8,96.23,95.76,96.16,22200.0,79.8162,80.1744,79.7828,80.1161,22200.0
2014-08-11 12:30:00,96.17,96.53,96.17,96.49,36700.0,80.1244,80.4244,80.1244,80.391,36700.0
2014-08-11 13:00:00,96.47,96.52,96.2,96.23,26700.0,80.3744,80.416,80.1494,80.1744,26700.0
2014-08-11 13:30:00,96.24,96.39,96.07,96.14,18500.0,80.1828,80.3077,80.0411,80.0994,18500.0
2014-08-11 14:00:00,96.1,96.18,95.89,95.9,39900.0,80.0661,80.1328,79.8912,79.8995,39900.0
2014-08-11 14:30:00,95.92,95.99,95.86,95.95,15300.0,79.9161,79.9745,79.8662,79.9411,15300.0
2014-08-11 15:00:00,95.96,96.27,95.95,96.2,30800.0,79.9495,80.2078,79.9411,80.1494,30800.0
2014-08-11 15:30:00,96.19,96.32,96.13,96.22,56000.0,80.1411,80.2494,80.0911,80.1661,56000.0
2014-08-12 09:30:00,96.21,97.12,96.0,96.93,53700.0,80.1578,80.9159,79.9828,80.7576,53700.0
2014-08-12 10:00:00,96.81,96.9,96.48,96.49,39300.0,80.6577,80.7326,80.3827,80.391,39300.0
2014-08-12 10:30:00,96.59,96.82,96.35,96.41,40200.0,80.4744,80.666,80.2744,80.3244,40200.0
2014-08-12 11:00:00,96.4,96.4,96.06,96.16,26200.0,80.3161,80.3161,80.0328,80.1161,26200.0
2014-08-12 11:30:00,96.17,96.36,96.03,96.24,55800.0,80.1244,80.2827,80.0078,80.1828,55800.0
2014-08-12 12:00:00,96.22,96.27,96.07,96.2,10100.0,80.1661,80.2078,80.0411,80.1494,10100.0
2014-08-12 12:30:00,96.14,96.32,96.06,96.06,17100.0,80.0994,80.2494,80.0328,80.0328,17100.0
2014-08-12 13:00:00,96.06,96.2,96.06,96.11,15700.0,80.0328,80.1494,80.0328,80.0744,15700.0
2014-08-12 13:30:00,96.09,96.1,95.94,95.98,16700.0,80.0578,80.0661,79.9328,79.9661,16700.0
2014-08-12 14:00:00,96.01,96.02,95.86,95.9,26300.0,79.9911,79.9995,79.8662,79.8995,26300.0
2014-08-12 14:30:00,95.89,96.01,95.82,95.94,28000.0,79.8912,79.9911,79.8328,79.9328,28000.0
2014-08-12 15:00:00,95.94,96.21,95.94,96.17,29800.0,79.9328,80.1578,79.9328,80.1244,29800.0
2014-08-12 15:30:00,96.17,96.41,96.13,96.18,82300.0,80.1244,80.3244,80.0911,80.1328,82300.0
2014-08-13 09:30:00,96.71,96.85,95.95,95.95,25800.0,80.5743,80.691,79.9411,79.9411,25800.0
2014-08-13 10:00:00,95.88,96.11,95.49,95.62,63100.0,79.8828,80.0744,79.5579,79.6662,63100.0
2014-08-13 10:30:00,95.68,95.82,95.58,95.76,12200.0,79.7162,79.8328,79.6329,79.7828,12200.0
2014-08-13 11:00:00,95.77,96.08,95.77,96.03,13300.0,79.7912,80.0495,79.7912,80.0078,13300.0
2014-08-13 11:30:00,96.06,96.23,96.0,96.21,23700.0,80.0328,80.1744,79.9828,80.1578,23700.0
2014-08-13 12:00:00,96.17,96.27,96.01,96.13,26300.0,80.1244,80.2078,79.9911,80.0911,26300.0
2014-08-13 12:30:00,96.16,96.28,96.13,96.28,15600.0,80.1161,80.2161,80.0911,80.2161,15600.0
2014-08-13 13:00:00,96.24,96.25,96.11,96.18,14200.0,80.1828,80.1911,80.0744,80.1328,14200.0
2014-08-13 13:30:00,96.21,96.38,96.21,96.26,9700.0,80.1578,80.2994,80.1578,80.1994,9700.0
2014-08-13 14:00:00,96.26,96.27,96.07,96.12,13700.0,80.1994,80.2078,80.0411,80.0828,13700.0
2014-08-13 14:30:00,96.11,96.2,96.11,96.13,10000.0,80.0744,80.1494,80.0744,80.0911,10000.0
2014-08-13 15:00:00,96.12,96.15,95.95,95.96,21100.0,80.0828,80.1078,79.9411,79.9495,21100.0
2014-08-13 15:30:00,95.96,96.12,95.91,96.11,47100.0,79.9495,80.0828,79.9078,80.0744,47100.0
2014-08-14 09:30:00,96.65,97.1,96.38,97.1,56900.0,80.5243,80.8993,80.2994,80.8993,56900.0
2014-08-14 10:00:00,97.11,97.25,96.86,97.16,30400.0,80.9076,81.0242,80.6993,80.9493,30400.0
2014-08-14 10:30:00,97.19,97.45,97.19,97.33,21200.0,80.9743,81.1909,80.9743,81.0909,21200.0
2014-08-14 11:00:00,97.33,97.53,97.26,97.52,28800.0,81.0909,81.2575,81.0326,81.2492,28800.0
2014-08-14 11:30:00,97.52,97.55,97.32,97.43,10100.0,81.2492,81.2742,81.0826,81.1742,10100.0
2014-08-14 12:00:00,97.45,97.7,97.38,97.66,20500.0,81.1909,81.3992,81.1326,81.3658,20500.0
2014-08-14 12:30:00,97.7,97.8,97.67,97.73,19800.0,81.3992,81.4825,81.3742,81.4242,19800.0
2014-08-14 13:00:00,97.73,98.01,97.73,97.82,38900.0,81.4242,81.6574,81.4242,81.4991,38900.0
2014-08-14 13:30:00,97.84,97.84,97.53,97.73,34500.0,81.5158,81.5158,81.2575,81.4242,34500.0
2014-08-14 14:00:00,97.71,97.84,97.67,97.71,28200.0,81.4075,81.5158,81.3742,81.4075,28200.0
2014-08-14 14:30:00,97.73,97.97,97.69,97.96,33700.0,81.4242,81.6241,81.3908,81.6158,33700.0
2014-08-14 15:00:00,97.93,98.02,97.9,97.94,38100.0,81.5908,81.6658,81.5658,81.5991,38100.0
2014-08-14 15:30:00,97.96,98.04,97.95,98.0,137400.0,81.6158,81.6824,81.6075,81.6491,137400.0
2014-08-15 09:30:00,98.01,98.29,97.02,97.18,47800.0,81.6574,81.8907,80.8326,80.9659,47800.0
2014-08-15 10:00:00,97.17,97.52,97.17,97.47,34600.0,80.9576,81.2492,80.9576,81.2075,34600.0
2014-08-15 10:30:00,97.49,97.65,97.01,97.38,54200.0,81.2242,81.3575,80.8243,81.1326,54200.0
2014-08-15 11:00:00,97.3,97.51,97.08,97.17,23600.0,81.0659,81.2409,80.8826,80.9576,23600.0
2014-08-15 11:30:00,97.18,97.32,96.79,96.91,19400.0,80.9659,81.0826,80.641,80.741,19400.0
2014-08-15 12:00:00,96.88,97.33,96.78,97.3,25600.0,80.716,81.0909,80.6327,81.0659,25600.0
2014-08-15 12:30:00,97.27,97.29,97.11,97.2,11300.0,81.0409,81.0576,80.9076,80.9826,11300.0
2014-08-15 13:00:00,97.15,97.29,97.11,97.26,13800.0,80.9409,81.0576,80.9076,81.0326,13800.0
2014-08-15 13:30:00,97.24,97.24,97.04,97.09,13200.0,81.0159,81.0159,80.8493,80.8909,13200.0
2014-08-15 14:00:00,97.07,97.1,96.91,97.06,34000.0,80.8743,80.8993,80.741,80.8659,34000.0
2014-08-15 14:30:00,97.08,97.18,96.93,96.98,72100.0,80.8826,80.9659,80.7576,80.7993,72100.0
2014-08-15 15:00:00,96.99,97.25,96.94,97.19,40600.0,80.8076,81.0242,80.766,80.9743,40600.0
2014-08-15 15:30:00,97.21,97.26,97.04,97.08,68800.0,80.9909,81.0326,80.8493,80.8826,68800.0
2014-08-18 09:30:00,97.81,98.34,97.81,98.15,74600.0,81.4908,81.9324,81.4908,81.7741,74600.0
2014-08-18 10:00:00,98.15,98.9,98.12,98.61,64000.0,81.7741,82.3989,81.7491,82.1573,64000.0
2014-08-18 10:30:00,98.63,98.99,98.63,98.89,53200.0,82.174,82.4739,82.174,82.3906,53200.0
2014-08-18 11:00:00,98.86,98.91,98.66,98.72,38500.0,82.3656,82.4073,82.199,82.249,38500.0
2014-08-18 11:30:00,98.7,98.7,98.37,98.5,37200.0,82.2323,82.2323,81.9574,82.0657,37200.0
2014-08-18 12:00:00,98.48,98.72,98.46,98.71,39500.0,82.049,82.249,82.0324,82.2406,39500.0
2014-08-18 12:30:00,98.71,98.97,98.7,98.78,48800.0,82.2406,82.4573,82.2323,82.299,48800.0
2014-08-18 13:00:00,98.75,98.75,98.51,98.62,34300.0,82.274,82.274,82.074,82.1657,34300.0
2014-08-18 13:30:00,98.63,98.67,98.51,98.59,29100.0,82.174,82.2073,82.074,82.1407,29100.0
2014-08-18 14:00:00,98.62,98.74,98.51,98.66,49900.0,82.1657,82.2656,82.074,82.199,49900.0
2014-08-18 14:30:00,98.62,98.68,98.35,98.39,34100.0,82.1657,82.2157,81.9407,81.974,34100.0
2014-08-18 15:00:00,98.4,98.5,98.31,98.33,50900.0,81.9824,82.0657,81.9074,81.924,50900.0
2014-08-18 15:30:00,98.33,98.42,98.24,98.4,110300.0,81.924,81.999,81.8491,81.9824,110300.0
2014-08-19 09:30:00,98.75,98.86,98.18,98.45,40000.0,82.274,82.3656,81.7991,82.024,40000.0
2014-08-19 10:00:00,98.4,98.59,98.27,98.4,72500.0,81.9824,82.1407,81.8741,81.9824,72500.0
2014-08-19 10:30:00,98.43,98.51,98.19,98.47,22600.0,82.0074,82.074,81.8074,82.0407,22600.0
2014-08-19 11:00:00,98.5,98.69,98.5,98.69,26800.0,82.0657,82.224,82.0657,82.224,26800.0
2014-08-19 11:30:00,98.67,98.78,98.56,98.71,27500.0,82.2073,82.299,82.1157,82.2406,27500.0
2014-08-19 12:00:00,98.65,98.71,98.63,98.68,15000.0,82.1907,82.2406,82.174,82.2157,15000.0
2014-08-19 12:30:00,98.65,98.67,98.5,98.5,27600.0,82.1907,82.2073,82.0657,82.0657,27600.0
2014-08-19 13:00:00,98.51,98.54,98.36,98.36,63300.0,82.074,82.099,81.949,81.949,63300.0
2014-08-19 13:30:00,98.36,98.36,98.15,98.22,28300.0,81.949,81.949,81.7741,81.8324,28300.0
2014-08-19 14:00:00,98.19,98.28,98.17,98.21,31200.0,81.8074,81.8824,81.7907,81.8241,31200.0
2014-08-19 14:30:00,98.23,98.34,98.21,98.34,22900.0,81.8407,81.9324,81.8241,81.9324,22900.0
2014-08-19 15:00:00,98.34,98.75,98.32,98.66,84900.0,81.9324,82.274,81.9157,82.199,84900.0
2014-08-19 15:30:00,98.65,98.99,98.13,98.2,358200.0,82.1907,82.4739,81.7574,81.8157,358200.0
2014-08-20 09:30:00,98.85,98.85,97.58,98.39,112100.0,82.3573,82.3573,81.2992,81.974,112100.0
2014-08-20 10:00:00,98.39,98.65,98.26,98.62,38000.0,81.974,82.1907,81.8657,82.1657,38000.0
2014-08-20 10:30:00,98.61,99.17,98.54,99.03,66200.0,82.1573,82.6239,82.099,82.5073,66200.0
2014-08-20 11:00:00,99.03,99.44,99.0,99.39,59600.0,82.5073,82.8489,82.4823,82.8072,59600.0
2014-08-20 11:30:00,99.39,99.52,99.34,99.51,27600.0,82.8072,82.9155,82.7655,82.9072,27600.0
2014-08-20 12:00:00,99.5,99.52,99.15,99.16,33900.0,82.8988,82.9155,82.6072,82.6156,33900.0
2014-08-20 12:30:00,99.16,99.23,98.94,98.97,46100.0,82.6156,82.6739,82.4323,82.4573,46100.0
2014-08-20 13:00:00,98.97,99.18,98.86,99.15,53400.0,82.4573,82.6322,82.3656,82.6072,53400.0
2014-08-20 13:30:00,99.14,99.42,99.09,99.36,32200.0,82.5989,82.8322,82.5572,82.7822,32200.0
2014-08-20 14:00:00,99.35,99.35,98.96,99.16,34800.0,82.7739,82.7739,82.4489,82.6156,34800.0
2014-08-20 14:30:00,99.17,99.4,99.16,99.35,50300.0,82.6239,82.8155,82.6156,82.7739,50300.0
2014-08-20 15:00:00,99.36,99.63,99.28,99.36,91200.0,82.7822,83.0071,82.7155,82.7822,91200.0
2014-08-20 15:30:00,99.36,99.39,99.08,99.11,139900.0,82.7822,82.8072,82.5489,82.5739,139900.0
2014-08-21 09:30:00,99.58,99.63,98.25,98.55,55100.0,82.9655,83.0071,81.8574,82.1073,55100.0
2014-08-21 10:00:00,98.65,98.93,98.51,98.81,41000.0,82.1907,82.4239,82.074,82.324,41000.0
2014-08-21 10:30:00,98.88,99.18,98.77,98.79,30500.0,82.3823,82.6322,82.2906,82.3073,30500.0
2014-08-21 11:00:00,98.77,98.98,98.76,98.83,25000.0,82.2906,82.4656,82.2823,82.3406,25000.0
2014-08-21 11:30:00,98.84,98.91,98.48,98.62,25200.0,82.349,82.4073,82.049,82.1657,25200.0
2014-08-21 12:00:00,98.69,98.88,98.59,98.78,16800.0,82.224,82.3823,82.1407,82.299,16800.0
2014-08-21 12:30:00,98.75,98.83,98.7,98.76,9300.0,82.274,82.3406,82.2323,82.2823,9300.0
2014-08-21 13:00:00,98.79,98.99,98.71,98.93,20900.0,82.3073,82.4739,82.2406,82.4239,20900.0
2014-08-21 13:30:00,98.99,99.07,98.83,98.96,19500.0,82.4739,82.5406,82.3406,82.4489,19500.0
2014-08-21 14:00:00,98.97,99.01,98.86,98.91,14300.0,82.4573,82.4906,82.3656,82.4073,14300.0
2014-08-21 14:30:00,98.91,98.96,98.83,98.85,16700.0,82.4073,82.4489,82.3406,82.3573,16700.0
2014-08-21 15:00:00,98.86,98.88,98.59,98.66,72100.0,82.3656,82.3823,82.1407,82.199,72100.0
2014-08-21 15:30:00,98.66,98.7,98.19,98.21,156400.0,82.199,82.2323,81.8074,81.8241,156400.0
2014-08-22 09:30:00,98.25,98.25,97.27,97.77,51600.0,81.8574,81.8574,81.0409,81.4575,51600.0
2014-08-22 10:00:00,97.78,98.07,97.56,97.73,25900.0,81.4658,81.7074,81.2825,81.4242,25900.0
2014-08-22 10:30:00,97.79,97.84,97.57,97.61,32000.0,81.4741,81.5158,81.2909,81.3242,32000.0
2014-08-22 11:00:00,97.61,97.72,97.44,97.72,28000.0,81.3242,81.4158,81.1825,81.4158,28000.0
2014-08-22 11:30:00,97.73,97.8,97.6,97.73,16700.0,81.4242,81.4825,81.3158,81.4242,16700.0
2014-08-22 12:00:00,97.75,97.9,97.67,97.85,23100.0,81.4408,81.5658,81.3742,81.5241,23100.0
2014-08-22 12:30:00,97.9,97.95,97.7,97.92,12200.0,81.5658,81.6075,81.3992,81.5825,12200.0
2014-08-22 13:00:00,97.93,98.12,97.92,98.05,11700.0,81.5908,81.7491,81.5825,81.6908,11700.0
2014-08-22 13:30:00,98.08,98.1,97.94,98.05,10500.0,81.7158,81.7324,81.5991,81.6908,10500.0
2014-08-22 14:00:00,98.04,98.1,97.96,98.05,19900.0,81.6824,81.7324,81.6158,81.6908,19900.0
2014-08-22 14:30:00,98.03,98.06,97.89,98.02,21500.0,81.6741,81.6991,81.5575,81.6658,21500.0
2014-08-22 15:00:00,98.03,98.29,98.02,98.11,20000.0,81.6741,81.8907,81.6658,81.7408,20000.0
2014-08-22 15:30:00,98.11,98.13,97.86,97.91,71900.0,81.7408,81.7574,81.5325,81.5741,71900.0
2014-08-25 09:30:00,98.36,98.62,98.03,98.28,32600.0,81.949,82.1657,81.6741,81.8824,32600.0
2014-08-25 10:00:00,98.28,98.55,98.19,98.43,27300.0,81.8824,82.1073,81.8074,82.0074,27300.0
2014-08-25 10:30:00,98.51,98.82,98.5,98.71,19500.0,82.074,82.3323,82.0657,82.2406,19500.0
2014-08-25 11:00:00,98.73,98.97,98.73,98.97,18500.0,82.2573,82.4573,82.2573,82.4573,18500.0
2014-08-25 11:30:00,98.95,98.98,98.71,98.75,18000.0,82.4406,82.4656,82.2406,82.274,18000.0
2014-08-25 12:00:00,98.72,98.74,98.31,98.34,21700.0,82.249,82.2656,81.9074,81.9324,21700.0
2014-08-25 12:30:00,98.38,98.62,98.29,98.61,35400.0,81.9657,82.1657,81.8907,82.1573,35400.0
2014-08-25 13:00:00,98.6,98.73,98.39,98.72,14400.0,82.149,82.2573,81.974,82.249,14400.0
2014-08-25 13:30:00,98.71,98.83,98.65,98.76,9300.0,82.2406,82.3406,82.1907,82.2823,9300.0
2014-08-25 14:00:00,98.69,98.72,98.22,98.42,35200.0,82.224,82.249,81.8324,81.999,35200.0
2014-08-25 14:30:00,98.39,98.53,98.34,98.51,20400.0,81.974,82.0907,81.9324,82.074,20400.0
2014-08-25 15:00:00,98.5,98.55,98.45,98.5,25900.0,82.0657,82.1073,82.024,82.0657,25900.0
2014-08-25 15:30:00,98.49,98.59,98.3,98.33,50300.0,82.0574,82.1407,81.8991,81.924,50300.0
2014-08-26 09:30:00,98.36,98.7,98.36,98.7,19700.0,81.949,82.2323,81.949,82.2323,19700.0
2014-08-26 10:00:00,98.77,98.77,98.38,98.5,14300.0,82.2906,82.2906,81.9657,82.0657,14300.0
2014-08-26 10:30:00,98.5,98.59,98.48,98.55,7200.0,82.0657,82.1407,82.049,82.1073,7200.0
2014-08-26 11:00:00,98.53,98.59,98.44,98.54,10100.0,82.0907,82.1407,82.0157,82.099,10100.0
2014-08-26 11:30:00,98.53,98.55,98.41,98.52,14600.0,82.0907,82.1073,81.9907,82.0823,14600.0
2014-08-26 12:00:00,98.5,98.56,98.46,98.46,12800.0,82.0657,82.1157,82.0324,82.0324,12800.0
2014-08-26 12:30:00,98.47,98.5,98.16,98.16,9300.0,82.0407,82.0657,81.7824,81.7824,9300.0
2014-08-26 13:00:00,98.14,98.15,98.06,98.06,4900.0,81.7657,81.7741,81.6991,81.6991,4900.0
2014-08-26 13:30:00,98.12,98.12,98.01,98.05,9500.0,81.7491,81.7491,81.6574,81.6908,9500.0
2014-08-26 14:00:00,98.05,98.05,97.84,97.86,13300.0,81.6908,81.6908,81.5158,81.5325,13300.0
2014-08-26 14:30:00,97.87,97.88,97.79,97.79,14600.0,81.5408,81.5491,81.4741,81.4741,14600.0
2014-08-26 15:00:00,97.8,97.81,97.7,97.71,31100.0,81.4825,81.4908,81.3992,81.4075,31100.0
2014-08-26 15:30:00,97.71,97.73,97.58,97.63,34000.0,81.4075,81.4242,81.2992,81.3408,34000.0
2014-08-27 09:30:00,97.7,98.04,97.35,97.41,46500.0,81.3992,81.6824,81.1076,81.1575,46500.0
2014-08-27 10:00:00,97.42,97.8,97.42,97.7,16600.0,81.1659,81.4825,81.1659,81.3992,16600.0
2014-08-27 10:30:00,97.68,98.02,97.61,98.01,46000.0,81.3825,81.6658,81.3242,81.6574,46000.0
2014-08-27 11:00:00,98.0,98.03,97.84,97.84,17800.0,81.6491,81.6741,81.5158,81.5158,17800.0
2014-08-27 11:30:00,97.81,97.84,97.67,97.8,14400.0,81.4908,81.5158,81.3742,81.4825,14400.0
2014-08-27 12:00:00,97.79,97.8,97.62,97.71,64500.0,81.4741,81.4825,81.3325,81.4075,64500.0
2014-08-27 12:30:00,97.73,97.9,97.7,97.86,11600.0,81.4242,81.5658,81.3992,81.5325,11600.0
2014-08-27 13:00:00,97.86,97.93,97.84,97.92,4300.0,81.5325,81.5908,81.5158,81.5825,4300.0
2014-08-27 13:30:00,97.93,97.93,97.85,97.9,4900.0,81.5908,81.5908,81.5241,81.5658,4900.0
2014-08-27 14:00:00,97.87,97.89,97.83,97.88,8400.0,81.5408,81.5575,81.5075,81.5491,8400.0
2014-08-27 14:30:00,97.88,97.92,97.79,97.79,7200.0,81.5491,81.5825,81.4741,81.4741,7200.0
2014-08-27 15:00:00,97.75,97.87,97.66,97.82,24500.0,81.4408,81.5408,81.3658,81.4991,24500.0
2014-08-27 15:30:00,97.82,98.11,97.81,98.11,57300.0,81.4991,81.7408,81.4908,81.7408,57300.0
2014-08-28 09:30:00,99.65,100.98,99.1,100.97,171400.0,83.0238,84.1319,82.5656,84.1236,171400.0
2014-08-28 10:00:00,100.97,101.0,100.03,100.54,60000.0,84.1236,84.1486,83.3404,83.7653,60000.0
2014-08-28 10:30:00,100.59,100.97,100.59,100.95,58600.0,83.807,84.1236,83.807,84.1069,58600.0
2014-08-28 11:00:00,100.95,101.09,100.75,100.96,56800.0,84.1069,84.2236,83.9403,84.1152,56800.0
2014-08-28 11:30:00,100.95,101.15,100.74,100.87,34900.0,84.1069,84.2735,83.932,84.0403,34900.0
2014-08-28 12:00:00,100.9,101.5,100.9,101.42,40700.0,84.0653,84.5651,84.0653,84.4985,40700.0
2014-08-28 12:30:00,101.42,101.48,101.08,101.13,25400.0,84.4985,84.5485,84.2152,84.2569,25400.0
2014-08-28 13:00:00,101.08,101.26,101.03,101.25,24100.0,84.2152,84.3652,84.1736,84.3569,24100.0
2014-08-28 13:30:00,101.21,101.32,101.05,101.05,22300.0,84.3235,84.4152,84.1902,84.1902,22300.0
2014-08-28 14:00:00,101.05,101.46,101.05,101.45,32900.0,84.1902,84.5318,84.1902,84.5235,32900.0
2014-08-28 14:30:00,101.46,101.63,101.38,101.41,32700.0,84.5318,84.6735,84.4652,84.4902,32700.0
2014-08-28 15:00:00,101.38,101.71,101.36,101.58,45200.0,84.4652,84.7401,84.4485,84.6318,45200.0
2014-08-28 15:30:00,101.59,101.73,101.38,101.55,82400.0,84.6401,84.7568,84.4652,84.6068,82400.0
2014-08-29 09:30:00,101.81,101.81,101.02,101.15,56000.0,84.8234,84.8234,84.1652,84.2735,56000.0
2014-08-29 10:00:00,101.17,101.2,100.54,100.56,33300.0,84.2902,84.3152,83.7653,83.782,33300.0
2014-08-29 10:30:00,100.51,101.04,100.4,100.98,31600.0,83.7403,84.1819,83.6487,84.1319,31600.0
2014-08-29 11:00:00,100.99,101.19,100.94,101.06,28500.0,84.1402,84.3069,84.0986,84.1986,28500.0
2014-08-29 11:30:00,101.04,101.34,100.91,101.34,28200.0,84.1819,84.4318,84.0736,84.4318,28200.0
2014-08-29 12:00:00,101.35,101.39,101.3,101.32,23300.0,84.4402,84.4735,84.3985,84.4152,23300.0
2014-08-29 12:30:00,101.33,101.34,101.23,101.29,19000.0,84.4235,84.4318,84.3402,84.3902,19000.0
2014-08-29 13:00:00,101.29,101.38,101.2,101.22,14500.0,84.3902,84.4652,84.3152,84.3319,14500.0
2014-08-29 13:30:00,101.21,101.23,101.03,101.04,10800.0,84.3235,84.3402,84.1736,84.1819,10800.0
2014-08-29 14:00:00,101.04,101.14,101.02,101.06,10600.0,84.1819,84.2652,84.1652,84.1986,10600.0
2014-08-29 14:30:00,101.06,101.2,101.04,101.2,18100.0,84.1986,84.3152,84.1819,84.3152,18100.0
2014-08-29 15:00:00,101.18,101.29,101.0,101.28,44600.0,84.2985,84.3902,84.1486,84.3819,44600.0
2014-08-29 15:30:00,101.27,101.3,101.07,101.16,74400.0,84.3735,84.3985,84.2069,84.2819,74400.0
2014-09-02 09:30:00,101.11,102.39,101.11,102.37,67400.0,84.2402,85.3067,84.2402,85.29,67400.0
2014-09-02 10:00:00,102.33,102.8,102.28,102.68,39300.0,85.2567,85.6482,85.215,85.5483,39300.0
2014-09-02 10:30:00,102.62,102.75,102.48,102.7,35200.0,85.4983,85.6066,85.3816,85.5649,35200.0
2014-09-02 11:00:00,102.68,102.82,102.37,102.47,47000.0,85.5483,85.6649,85.29,85.3733,47000.0
2014-09-02 11:30:00,102.49,102.53,102.03,102.05,57600.0,85.39,85.4233,85.0067,85.0234,57600.0
2014-09-02 12:00:00,102.08,102.28,102.04,102.25,37700.0,85.0484,85.215,85.0151,85.19,37700.0
2014-09-02 12:30:00,102.25,102.25,101.78,101.83,24100.0,85.19,85.19,84.7984,84.8401,24100.0
2014-09-02 13:00:00,101.77,101.77,101.53,101.53,19400.0,84.7901,84.7901,84.5901,84.5901,19400.0
2014-09-02 13:30:00,101.53,101.85,101.53,101.78,29000.0,84.5901,84.8568,84.5901,84.7984,29000.0
2014-09-02 14:00:00,101.78,101.96,101.74,101.95,33500.0,84.7984,84.9484,84.7651,84.9401,33500.0
2014-09-02 14:30:00,101.94,102.34,101.86,102.28,32600.0,84.9317,85.265,84.8651,85.215,32600.0
2014-09-02 15:00:00,102.29,102.33,101.96,102.12,33300.0,85.2233,85.2567,84.9484,85.0817,33300.0
2014-09-02 15:30:00,102.08,102.24,102.02,102.24,71600.0,85.0484,85.1817,84.9984,85.1817,71600.0
2014-09-03 09:30:00,102.95,103.5,102.57,103.2,124300.0,85.9405,86.3997,85.6233,86.1492,124300.0
2014-09-03 10:00:00,103.14,103.24,102.67,102.78,66700.0,86.0991,86.1826,85.7068,85.7986,66700.0
2014-09-03 10:30:00,102.76,102.87,102.57,102.6,33100.0,85.7819,85.8738,85.6233,85.6484,33100.0
2014-09-03 11:00:00,102.56,102.59,102.11,102.11,49300.0,85.615,85.64,85.2393,85.2393,49300.0
2014-09-03 11:30:00,102.15,102.23,102.04,102.09,27100.0,85.2727,85.3395,85.1809,85.2226,27100.0
2014-09-03 12:00:00,102.09,102.6,102.07,102.33,55400.0,85.2226,85.6484,85.2059,85.423,55400.0
2014-09-03 12:30:00,102.33,102.42,102.24,102.29,18800.0,85.423,85.4981,85.3478,85.3896,18800.0
2014-09-03 13:00:00,102.29,102.9,102.29,102.9,32800.0,85.3896,85.8988,85.3896,85.8988,32800.0
2014-09-03 13:30:00,102.88,102.91,102.44,102.51,21100.0,85.8821,85.9071,85.5148,85.5732,21100.0
2014-09-03 14:00:00,102.51,102.64,102.44,102.5,38100.0,85.5732,85.6818,85.5148,85.5649,38100.0
2014-09-03 14:30:00,102.52,102.93,102.52,102.77,57200.0,85.5816,85.9238,85.5816,85.7903,57200.0
2014-09-03 15:00:00,102.76,102.79,102.54,102.6,54800.0,85.7819,85.807,85.5983,85.6484,54800.0
2014-09-03 15:30:00,102.61,102.61,102.42,102.52,74900.0,85.6567,85.6567,85.4981,85.5816,74900.0
2014-09-04 09:30:00,102.53,102.94,102.33,102.81,41000.0,85.5899,85.9322,85.423,85.8237,41000.0
2014-09-04 10:00:00,102.84,103.06,102.72,102.78,25800.0,85.8487,86.0324,85.7485,85.7986,25800.0
2014-09-04 10:30:00,102.78,103.06,102.74,102.91,18400.0,85.7986,86.0324,85.7652,85.9071,18400.0
2014-09-04 11:00:00,102.92,103.14,102.81,102.83,29800.0,85.9155,86.0991,85.8237,85.8404,29800.0
2014-09-04 11:30:00,102.84,102.94,102.67,102.73,38400.0,85.8487,85.9322,85.7068,85.7569,38400.0
2014-09-04 12:00:00,102.72,102.75,102.59,102.65,23600.0,85.7485,85.7736,85.64,85.6901,23600.0
2014-09-04 12:30:00,102.65,102.89,102.63,102.83,27500.0,85.6901,85.8904,85.6734,85.8404,27500.0
2014-09-04 13:00:00,102.8,102.92,102.75,102.89,17600.0,85.8153,85.9155,85.7736,85.8904,17600.0
2014-09-04 13:30:00,102.87,102.99,102.84,102.9,27000.0,85.8738,85.9739,85.8487,85.8988,27000.0
2014-09-04 14:00:00,102.91,103.09,102.87,103.02,31900.0,85.9071,86.0574,85.8738,85.999,31900.0
2014-09-04 14:30:00,103.0,103.03,102.7,102.71,28300.0,85.9823,86.0073,85.7318,85.7402,28300.0
2014-09-04 15:00:00,102.7,102.78,102.39,102.7,74700.0,85.7318,85.7986,85.4731,85.7318,74700.0
2014-09-04 15:30:00,102.7,102.86,102.68,102.71,91500.0,85.7318,85.8654,85.7151,85.7402,91500.0
2014-09-05 09:30:00,102.93,103.06,102.17,102.58,46300.0,85.9238,86.0324,85.2894,85.6317,46300.0
2014-09-05 10:00:00,102.58,102.88,102.49,102.5,47000.0,85.6317,85.8821,85.5565,85.5649,47000.0
2014-09-05 10:30:00,102.45,102.45,102.0,102.16,55700.0,85.5231,85.5231,85.1475,85.2811,55700.0
2014-09-05 11:00:00,102.16,102.39,102.16,102.37,15500.0,85.2811,85.4731,85.2811,85.4564,15500.0
2014-09-05 11:30:00,102.38,102.66,102.2,102.62,20500.0,85.4647,85.6984,85.3145,85.6651,20500.0
2014-09-05 12:00:00,102.64,102.8,102.62,102.73,10700.0,85.6818,85.8153,85.6651,85.7569,10700.0
2014-09-05 12:30:00,102.77,102.83,102.62,102.66,41300.0,85.7903,85.8404,85.6651,85.6984,41300.0
2014-09-05 13:00:00,102.67,102.82,102.33,102.33,178500.0,85.7068,85.832,85.423,85.423,178500.0
2014-09-05 13:30:00,102.42,102.64,102.42,102.59,49600.0,85.4981,85.6818,85.4981,85.64,49600.0
2014-09-05 14:00:00,102.61,102.76,102.56,102.72,16000.0,85.6567,85.7819,85.615,85.7485,16000.0
2014-09-05 14:30:00,102.7,102.77,102.64,102.74,21500.0,85.7318,85.7903,85.6818,85.7652,21500.0
2014-09-05 15:00:00,102.74,102.83,102.67,102.82,23900.0,85.7652,85.8404,85.7068,85.832,23900.0
2014-09-05 15:30:00,102.79,103.09,102.7,103.06,99200.0,85.807,86.0574,85.7318,86.0324,99200.0
2014-09-08 09:30:00,102.82,103.74,102.6,103.55,28000.0,85.832,86.6,85.6484,86.4414,28000.0
2014-09-08 10:00:00,103.55,103.69,103.22,103.42,20300.0,86.4414,86.5583,86.1659,86.3329,20300.0
2014-09-08 10:30:00,103.37,103.46,103.05,103.46,13400.0,86.2911,86.3663,86.024,86.3663,13400.0
2014-09-08 11:00:00,103.48,103.48,103.26,103.3,32000.0,86.383,86.383,86.1993,86.2327,32000.0
2014-09-08 11:30:00,103.29,103.4,103.13,103.16,16300.0,86.2244,86.3162,86.0908,86.1158,16300.0
2014-09-08 12:00:00,103.14,103.3,103.11,103.26,17700.0,86.0991,86.2327,86.0741,86.1993,17700.0
2014-09-08 12:30:00,103.28,103.32,103.09,103.1,30800.0,86.216,86.2494,86.0574,86.0658,30800.0
2014-09-08 13:00:00,103.1,103.13,102.73,102.73,40800.0,86.0658,86.0908,85.7569,85.7569,40800.0
2014-09-08 13:30:00,102.73,102.96,102.73,102.89,20200.0,85.7569,85.9489,85.7569,85.8904,20200.0
2014-09-08 14:00:00,102.89,102.95,102.79,102.88,23200.0,85.8904,85.9405,85.807,85.8821,23200.0
2014-09-08 14:30:00,102.92,103.08,102.88,103.05,31300.0,85.9155,86.0491,85.8821,86.024,31300.0
2014-09-08 15:00:00,103.03,103.27,103.03,103.08,48100.0,86.0073,86.2077,86.0073,86.0491,48100.0
2014-09-08 15:30:00,103.1,103.37,103.1,103.28,76300.0,86.0658,86.2911,86.0658,86.216,76300.0
2014-09-09 09:30:00,103.06,103.51,102.71,103.05,31300.0,86.0324,86.408,85.7402,86.024,31300.0
2014-09-09 10:00:00,103.04,103.37,102.94,103.25,36500.0,86.0157,86.2911,85.9322,86.191,36500.0
2014-09-09 10:30:00,103.26,103.45,103.02,103.2,40400.0,86.1993,86.3579,85.999,86.1492,40400.0
2014-09-09 11:00:00,103.21,103.46,103.18,103.43,26400.0,86.1576,86.3663,86.1325,86.3412,26400.0
2014-09-09 11:30:00,103.43,103.47,103.18,103.18,13800.0,86.3412,86.3746,86.1325,86.1325,13800.0
2014-09-09 12:00:00,103.14,103.17,102.98,103.05,19900.0,86.0991,86.1242,85.9656,86.024,19900.0
2014-09-09 12:30:00,103.07,103.11,102.9,103.1,22200.0,86.0407,86.0741,85.8988,86.0658,22200.0
2014-09-09 13:00:00,103.08,103.42,103.08,103.4,35300.0,86.0491,86.3329,86.0491,86.3162,35300.0
2014-09-09 13:30:00,103.41,103.65,103.33,103.47,31000.0,86.3245,86.5249,86.2578,86.3746,31000.0
2014-09-09 14:00:00,103.47,103.53,103.2,103.32,47600.0,86.3746,86.4247,86.1492,86.2494,47600.0
2014-09-09 14:30:00,103.3,103.38,103.22,103.28,25900.0,86.2327,86.2995,86.1659,86.216,25900.0
2014-09-09 15:00:00,103.3,103.33,102.59,102.59,49600.0,86.2327,86.2578,85.64,85.64,49600.0
2014-09-09 15:30:00,102.59,102.76,102.52,102.55,84800.0,85.64,85.7819,85.5816,85.6066,84800.0
2014-09-10 09:30:00,102.66,102.93,102.03,102.03,18700.0,85.6984,85.9238,85.1725,85.1725,18700.0
2014-09-10 10:00:00,102.1,102.65,102.02,102.65,25400.0,85.231,85.6901,85.1642,85.6901,25400.0
2014-09-10 10:30:00,102.62,102.67,102.33,102.41,18300.0,85.6651,85.7068,85.423,85.4898,18300.0
2014-09-10 11:00:00,102.41,102.6,102.32,102.55,8500.0,85.4898,85.6484,85.4146,85.6066,8500.0
2014-09-10 11:30:00,102.62,102.76,102.5,102.55,62900.0,85.6651,85.7819,85.5649,85.6066,62900.0
2014-09-10 12:00:00,102.52,102.83,102.35,102.65,21800.0,85.5816,85.8404,85.4397,85.6901,21800.0
2014-09-10 12:30:00,102.68,102.8,102.58,102.61,15500.0,85.7151,85.8153,85.6317,85.6567,15500.0
2014-09-10 13:00:00,102.61,103.01,102.61,102.93,17900.0,85.6567,85.9906,85.6567,85.9238,17900.0
2014-09-10 13:30:00,102.91,102.93,102.65,102.65,18000.0,85.9071,85.9238,85.6901,85.6901,18000.0
2014-09-10 14:00:00,102.67,102.83,102.66,102.75,22700.0,85.7068,85.8404,85.6984,85.7736,22700.0
2014-09-10 14:30:00,102.76,102.92,102.68,102.89,21800.0,85.7819,85.9155,85.7151,85.8904,21800.0
2014-09-10 15:00:00,102.89,103.15,102.87,103.14,27600.0,85.8904,86.1075,85.8738,86.0991,27600.0
2014-09-10 15:30:00,103.13,103.13,102.78,102.81,108000.0,86.0908,86.0908,85.7986,85.8237,108000.0
2014-09-11 09:30:00,102.48,102.85,102.07,102.5,38500.0,85.5482,85.8571,85.2059,85.5649,38500.0
2014-09-11 10:00:00,102.53,102.8,102.39,102.5,21900.0,85.5899,85.8153,85.4731,85.5649,21900.0
2014-09-11 10:30:00,102.49,102.76,102.31,102.76,19900.0,85.5565,85.7819,85.4063,85.7819,19900.0
2014-09-11 11:00:00,102.72,102.95,102.66,102.76,23200.0,85.7485,85.9405,85.6984,85.7819,23200.0
2014-09-11 11:30:00,102.82,103.05,102.82,103.04,10200.0,85.832,86.024,85.832,86.0157,10200.0
2014-09-11 12:00:00,103.05,103.15,102.89,103.11,24000.0,86.024,86.1075,85.8904,86.0741,24000.0
2014-09-11 12:30:00,103.13,103.14,102.91,102.94,7300.0,86.0908,86.0991,85.9071,85.9322,7300.0
2014-09-11 13:00:00,102.97,103.0,102.54,102.54,12200.0,85.9572,85.9823,85.5983,85.5983,12200.0
2014-09-11 13:30:00,102.54,102.63,102.43,102.52,14400.0,85.5983,85.6734,85.5064,85.5816,14400.0
2014-09-11 14:00:00,102.52,102.74,102.51,102.73,15800.0,85.5816,85.7652,85.5732,85.7569,15800.0
2014-09-11 14:30:00,102.76,102.84,102.59,102.63,34200.0,85.7819,85.8487,85.64,85.6734,34200.0
2014-09-11 15:00:00,102.63,102.71,102.55,102.6,97500.0,85.6734,85.7402,85.6066,85.6484,97500.0
2014-09-11 15:30:00,102.61,102.73,102.55,102.63,57500.0,85.6567,85.7569,85.6066,85.6734,57500.0
2014-09-12 09:30:00,102.44,102.77,101.94,101.98,30600.0,85.5148,85.7903,85.0974,85.1308,30600.0
2014-09-12 10:00:00,102.03,102.14,101.77,102.02,16700.0,85.1725,85.2644,84.9555,85.1642,16700.0
2014-09-12 10:30:00,102.1,102.33,102.05,102.32,13100.0,85.231,85.423,85.1892,85.4146,13100.0
2014-09-12 11:00:00,102.28,102.4,102.13,102.23,9300.0,85.3812,85.4814,85.256,85.3395,9300.0
2014-09-12 11:30:00,102.22,102.27,102.07,102.1,11200.0,85.3311,85.3729,85.2059,85.231,11200.0
2014-09-12 12:00:00,102.1,102.15,101.95,101.96,11500.0,85.231,85.2727,85.1058,85.1141,11500.0
2014-09-12 12:30:00,101.96,102.02,101.82,101.97,12100.0,85.1141,85.1642,84.9972,85.1225,12100.0
2014-09-12 13:00:00,101.96,102.03,101.6,101.66,13200.0,85.1141,85.1725,84.8136,84.8637,13200.0
2014-09-12 13:30:00,101.66,101.87,101.6,101.79,16100.0,84.8637,85.039,84.8136,84.9722,16100.0
2014-09-12 14:00:00,101.82,101.92,101.62,101.63,13300.0,84.9972,85.0807,84.8303,84.8386,13300.0
2014-09-12 14:30:00,101.62,101.75,101.47,101.73,42400.0,84.8303,84.9388,84.7051,84.9221,42400.0
2014-09-12 15:00:00,101.73,102.0,101.65,101.88,25200.0,84.9221,85.1475,84.8553,85.0473,25200.0
2014-09-12 15:30:00,101.9,102.13,101.89,102.13,53700.0,85.064,85.256,85.0557,85.256,53700.0
2014-09-15 09:30:00,102.04,102.7,101.8,101.95,70400.0,85.1809,85.7318,84.9805,85.1058,70400.0
2014-09-15 10:00:00,101.94,102.12,101.64,102.12,30200.0,85.0974,85.2477,84.847,85.2477,30200.0
2014-09-15 10:30:00,102.16,102.2,101.92,102.07,23600.0,85.2811,85.3145,85.0807,85.2059,23600.0
2014-09-15 11:00:00,102.06,102.08,101.75,101.93,36100.0,85.1976,85.2143,84.9388,85.0891,36100.0
2014-09-15 11:30:00,101.86,101.96,101.66,101.69,22600.0,85.0306,85.1141,84.8637,84.8887,22600.0
2014-09-15 12:00:00,101.71,101.73,101.54,101.58,28100.0,84.9054,84.9221,84.7635,84.7969,28100.0
2014-09-15 12:30:00,101.57,101.87,101.56,101.84,22900.0,84.7885,85.039,84.7802,85.0139,22900.0
2014-09-15 13:00:00,101.81,101.94,101.67,101.69,37800.0,84.9889,85.0974,84.872,84.8887,37800.0
2014-09-15 13:30:00,101.68,101.77,101.51,101.63,44600.0,84.8804,84.9555,84.7385,84.8386,44600.0
2014-09-15 14:00:00,101.63,101.65,101.37,101.65,36700.0,84.8386,84.8553,84.6216,84.8553,36700.0
2014-09-15 14:30:00,101.69,101.75,101.46,101.46,28300.0,84.8887,84.9388,84.6967,84.6967,28300.0
2014-09-15 15:00:00,101.47,101.58,101.4,101.46,24700.0,84.7051,84.7969,84.6466,84.6967,24700.0
2014-09-15 15:30:00,101.45,101.48,101.07,101.21,67300.0,84.6884,84.7134,84.3711,84.488,67300.0
2014-09-16 09:30:00,101.28,101.45,100.02,100.8,71300.0,84.5465,84.6884,83.4946,84.1458,71300.0
2014-09-16 10:00:00,100.87,101.2,100.86,101.1,30500.0,84.2042,84.4797,84.1958,84.3962,30500.0
2014-09-16 10:30:00,101.13,101.28,100.99,101.07,26300.0,84.4212,84.5465,84.3044,84.3711,26300.0
2014-09-16 11:00:00,101.03,101.21,100.98,101.02,37300.0,84.3378,84.488,84.296,84.3294,37300.0
2014-09-16 11:30:00,101.02,101.48,101.02,101.35,20800.0,84.3294,84.7134,84.3294,84.6049,20800.0
2014-09-16 12:00:00,101.36,101.44,101.26,101.43,34700.0,84.6132,84.68,84.5298,84.6717,34700.0
2014-09-16 12:30:00,101.39,101.53,101.36,101.49,26500.0,84.6383,84.7551,84.6132,84.7218,26500.0
2014-09-16 13:00:00,101.51,101.63,101.46,101.46,22500.0,84.7385,84.8386,84.6967,84.6967,22500.0
2014-09-16 13:30:00,101.46,101.51,101.32,101.33,35100.0,84.6967,84.7385,84.5798,84.5882,35100.0
2014-09-16 14:00:00,101.33,101.51,101.14,101.33,36200.0,84.5882,84.7385,84.4296,84.5882,36200.0
2014-09-16 14:30:00,101.35,101.41,101.13,101.13,42500.0,84.6049,84.655,84.4212,84.4212,42500.0
2014-09-16 15:00:00,101.11,101.11,100.84,100.86,76200.0,84.4045,84.4045,84.1792,84.1958,76200.0
2014-09-16 15:30:00,100.86,100.94,100.62,100.62,114300.0,84.1958,84.2626,83.9955,83.9955,114300.0
2014-09-17 09:30:00,100.99,101.18,100.78,100.91,42700.0,84.3044,84.463,84.1291,84.2376,42700.0
2014-09-17 10:00:00,100.94,101.05,100.7,100.92,34600.0,84.2626,84.3545,84.0623,84.2459,34600.0
2014-09-17 10:30:00,100.92,100.92,100.47,100.53,28900.0,84.2459,84.2459,83.8703,83.9204,28900.0
2014-09-17 11:00:00,100.58,100.65,100.34,100.38,34100.0,83.9621,84.0205,83.7618,83.7952,34100.0
2014-09-17 11:30:00,100.4,100.4,100.29,100.36,23900.0,83.8118,83.8118,83.72,83.7785,23900.0
2014-09-17 12:00:00,100.35,100.43,100.19,100.19,22500.0,83.7701,83.8369,83.6365,83.6365,22500.0
2014-09-17 12:30:00,100.18,100.35,100.18,100.2,24700.0,83.6282,83.7701,83.6282,83.6449,24700.0
2014-09-17 13:00:00,100.26,100.3,100.0,100.04,19000.0,83.695,83.7284,83.4779,83.5113,19000.0
2014-09-17 13:30:00,100.03,100.26,100.01,100.24,24600.0,83.503,83.695,83.4863,83.6783,24600.0
2014-09-17 14:00:00,100.23,100.5,99.9,100.37,59100.0,83.6699,83.8953,83.3945,83.7868,59100.0
2014-09-17 14:30:00,100.39,100.4,100.01,100.19,51000.0,83.8035,83.8118,83.4863,83.6365,51000.0
2014-09-17 15:00:00,100.19,100.43,100.08,100.2,67100.0,83.6365,83.8369,83.5447,83.6449,67100.0
2014-09-17 15:30:00,100.21,100.23,99.98,100.04,81900.0,83.6532,83.6699,83.4612,83.5113,81900.0
2014-09-18 09:30:00,100.26,100.98,99.98,99.98,37700.0,83.695,84.296,83.4612,83.4612,37700.0
2014-09-18 10:00:00,100.01,100.2,99.69,99.77,71500.0,83.4863,83.6449,83.2192,83.2859,71500.0
2014-09-18 10:30:00,99.79,100.12,99.78,99.82,30800.0,83.3026,83.5781,83.2943,83.3277,30800.0
2014-09-18 11:00:00,99.85,99.94,99.63,99.68,25800.0,83.3527,83.4278,83.1691,83.2108,25800.0
2014-09-18 11:30:00,99.64,99.83,99.63,99.69,24500.0,83.1774,83.336,83.1691,83.2192,24500.0
2014-09-18 12:00:00,99.69,99.71,99.59,99.61,21900.0,83.2192,83.2358,83.1357,83.1524,21900.0
2014-09-18 12:30:00,99.61,99.92,99.61,99.85,36000.0,83.1524,83.4112,83.1524,83.3527,36000.0
2014-09-18 13:00:00,99.85,100.0,99.79,99.84,26900.0,83.3527,83.4779,83.3026,83.3444,26900.0
2014-09-18 13:30:00,99.85,99.85,99.58,99.65,34400.0,83.3527,83.3527,83.1273,83.1858,34400.0
2014-09-18 14:00:00,99.65,99.72,99.5,99.5,33300.0,83.1858,83.2442,83.0605,83.0605,33300.0
2014-09-18 14:30:00,99.5,99.5,99.11,99.23,96100.0,83.0605,83.0605,82.735,82.8352,96100.0
2014-09-18 15:00:00,99.24,99.24,98.95,99.04,94900.0,82.8435,82.8435,82.6014,82.6765,94900.0
2014-09-18 15:30:00,99.04,99.07,98.81,98.84,214600.0,82.6765,82.7016,82.4845,82.5096,214600.0
2014-09-19 09:30:00,99.25,99.57,98.76,98.77,57300.0,82.8519,83.119,82.4428,82.4512,57300.0
2014-09-19 10:00:00,98.81,98.81,98.38,98.42,72200.0,82.4845,82.4845,82.1256,82.159,72200.0
2014-09-19 10:30:00,98.41,98.44,98.0,98.11,61400.0,82.1506,82.1757,81.8084,81.9002,61400.0
2014-09-19 11:00:00,98.12,98.43,98.12,98.43,22800.0,81.9086,82.1673,81.9086,82.1673,22800.0
2014-09-19 11:30:00,98.4,98.41,98.03,98.1,29100.0,82.1423,82.1506,81.8334,81.8919,29100.0
2014-09-19 12:00:00,98.12,98.15,97.95,98.0,32700.0,81.9086,81.9336,81.7666,81.8084,32700.0
2014-09-19 12:30:00,98.0,98.0,97.55,97.65,44500.0,81.8084,81.8084,81.4327,81.5162,44500.0
2014-09-19 13:00:00,97.65,97.7,97.22,97.3,55600.0,81.5162,81.5579,81.1572,81.224,55600.0
2014-09-19 13:30:00,97.3,97.55,97.28,97.42,43500.0,81.224,81.4327,81.2073,81.3242,43500.0
2014-09-19 14:00:00,97.45,97.68,97.43,97.58,43800.0,81.3492,81.5412,81.3326,81.4578,43800.0
2014-09-19 14:30:00,97.57,97.59,97.48,97.49,45900.0,81.4494,81.4661,81.3743,81.3826,45900.0
2014-09-19 15:00:00,97.5,97.59,97.48,97.48,60300.0,81.391,81.4661,81.3743,81.3743,60300.0
2014-09-19 15:30:00,97.5,97.5,97.15,97.23,197300.0,81.391,81.391,81.0988,81.1656,197300.0
2014-09-22 09:30:00,96.85,97.03,95.8,95.81,106900.0,80.8484,80.9986,79.9719,79.9802,106900.0
2014-09-22 10:00:00,95.81,95.89,95.34,95.86,115100.0,79.9802,80.047,79.5879,80.0219,115100.0
2014-09-22 10:30:00,95.85,95.87,95.72,95.8,51600.0,80.0136,80.0303,79.9051,79.9719,51600.0
2014-09-22 11:00:00,95.87,95.93,95.49,95.66,28300.0,80.0303,80.0804,79.7131,79.855,28300.0
2014-09-22 11:30:00,95.64,95.88,95.56,95.58,27400.0,79.8383,80.0386,79.7715,79.7882,27400.0
2014-09-22 12:00:00,95.58,95.58,95.42,95.48,32700.0,79.7882,79.7882,79.6546,79.7047,32700.0
2014-09-22 12:30:00,95.51,95.74,95.47,95.64,27500.0,79.7298,79.9218,79.6964,79.8383,27500.0
2014-09-22 13:00:00,95.62,95.72,95.59,95.69,23100.0,79.8216,79.9051,79.7966,79.88,23100.0
2014-09-22 13:30:00,95.69,95.72,95.34,95.38,38000.0,79.88,79.9051,79.5879,79.6213,38000.0
2014-09-22 14:00:00,95.39,95.4,94.93,94.99,63600.0,79.6296,79.638,79.2456,79.2957,63600.0
2014-09-22 14:30:00,95.0,95.17,94.98,95.16,64200.0,79.304,79.446,79.2873,79.4376,64200.0
2014-09-22 15:00:00,95.16,95.3,94.9,95.11,78400.0,79.4376,79.5545,79.2206,79.3959,78400.0
2014-09-22 15:30:00,95.11,95.24,94.99,95.03,154700.0,79.3959,79.5044,79.2957,79.3291,154700.0
2014-09-23 09:30:00,95.0,95.19,94.51,95.06,43600.0,79.304,79.4626,78.895,79.3541,43600.0
2014-09-23 10:00:00,95.07,95.24,94.61,94.61,96900.0,79.3625,79.5044,78.9785,78.9785,96900.0
2014-09-23 10:30:00,94.64,94.76,94.3,94.63,54000.0,79.0035,79.1037,78.7197,78.9952,54000.0
2014-09-23 11:00:00,94.63,94.76,94.38,94.48,32900.0,78.9952,79.1037,78.7865,78.87,32900.0
2014-09-23 11:30:00,94.47,94.76,94.47,94.64,36100.0,78.8616,79.1037,78.8616,79.0035,36100.0
2014-09-23 12:00:00,94.63,94.78,94.51,94.52,37100.0,78.9952,79.1204,78.895,78.9033,37100.0
2014-09-23 12:30:00,94.54,94.66,94.45,94.45,31000.0,78.92,79.0202,78.8449,78.8449,31000.0
2014-09-23 13:00:00,94.45,94.7,94.22,94.28,86400.0,78.8449,79.0536,78.6529,78.703,86400.0
2014-09-23 13:30:00,94.32,94.44,94.21,94.25,42500.0,78.7364,78.8366,78.6446,78.678,42500.0
2014-09-23 14:00:00,94.23,94.41,94.23,94.4,28900.0,78.6613,78.8115,78.6613,78.8032,28900.0
2014-09-23 14:30:00,94.43,94.48,94.24,94.32,35400.0,78.8282,78.87,78.6696,78.7364,35400.0
2014-09-23 15:00:00,94.28,94.51,94.25,94.43,41600.0,78.703,78.895,78.678,78.8282,41600.0
2014-09-23 15:30:00,94.42,94.54,94.24,94.26,109200.0,78.8199,78.92,78.6696,78.6863,109200.0
2014-09-24 09:30:00,94.42,94.78,94.02,94.05,55200.0,78.8199,79.1204,78.486,78.511,55200.0
2014-09-24 10:00:00,94.15,94.25,93.7,93.96,65800.0,78.5945,78.678,78.2188,78.4359,65800.0
2014-09-24 10:30:00,93.96,94.22,93.9,94.1,41100.0,78.4359,78.6529,78.3858,78.5527,41100.0
2014-09-24 11:00:00,94.16,94.55,94.06,94.55,61200.0,78.6028,78.9284,78.5193,78.9284,61200.0
2014-09-24 11:30:00,94.56,94.62,94.24,94.32,56000.0,78.9367,78.9868,78.6696,78.7364,56000.0
2014-09-24 12:00:00,94.39,94.53,94.28,94.3,56900.0,78.7948,78.9117,78.703,78.7197,56900.0
2014-09-24 12:30:00,94.28,94.37,94.22,94.36,27900.0,78.703,78.7781,78.6529,78.7698,27900.0
2014-09-24 13:00:00,94.37,94.45,94.22,94.32,32700.0,78.7781,78.8449,78.6529,78.7364,32700.0
2014-09-24 13:30:00,94.33,94.41,94.25,94.27,59100.0,78.7447,78.8115,78.678,78.6946,59100.0
2014-09-24 14:00:00,94.3,94.32,94.21,94.26,61500.0,78.7197,78.7364,78.6446,78.6863,61500.0
2014-09-24 14:30:00,94.26,94.45,94.25,94.45,110100.0,78.6863,78.8449,78.678,78.8449,110100.0
2014-09-24 15:00:00,94.45,94.58,94.41,94.54,83000.0,78.8449,78.9534,78.8115,78.92,83000.0
2014-09-24 15:30:00,94.54,94.61,94.37,94.39,196100.0,78.92,78.9785,78.7781,78.7948,196100.0
2014-09-25 09:30:00,94.16,94.3,93.77,93.97,79800.0,78.6028,78.7197,78.2773,78.4442,79800.0
2014-09-25 10:00:00,93.94,93.97,93.63,93.78,53500.0,78.4192,78.4442,78.1604,78.2856,53500.0
2014-09-25 10:30:00,93.77,93.79,93.53,93.55,67800.0,78.2773,78.294,78.0769,78.0936,67800.0
2014-09-25 11:00:00,93.54,93.61,93.12,93.22,57700.0,78.0853,78.1437,77.7347,77.8181,57700.0
2014-09-25 11:30:00,93.23,93.26,92.9,92.9,39000.0,77.8265,77.8515,77.551,77.551,39000.0
2014-09-25 12:00:00,92.91,93.03,92.91,92.96,35500.0,77.5593,77.6595,77.5593,77.6011,35500.0
2014-09-25 12:30:00,92.95,93.35,92.95,93.25,64700.0,77.5927,77.9267,77.5927,77.8432,64700.0
2014-09-25 13:00:00,93.29,93.29,93.08,93.2,25300.0,77.8766,77.8766,77.7013,77.8014,25300.0
2014-09-25 13:30:00,93.22,93.22,92.87,92.9,37800.0,77.8181,77.8181,77.526,77.551,37800.0
2014-09-25 14:00:00,92.88,92.88,92.77,92.85,34600.0,77.5343,77.5343,77.4425,77.5093,34600.0
2014-09-25 14:30:00,92.86,93.28,92.86,93.12,97200.0,77.5176,77.8682,77.5176,77.7347,97200.0
2014-09-25 15:00:00,93.13,93.15,92.7,92.74,37000.0,77.743,77.7597,77.384,77.4174,37000.0
2014-09-25 15:30:00,92.74,92.89,92.49,92.49,117300.0,77.4174,77.5427,77.2087,77.2087,117300.0
2014-09-26 09:30:00,92.65,92.75,92.13,92.3,52500.0,77.3423,77.4258,76.9082,77.0501,52500.0
2014-09-26 10:00:00,92.34,92.72,92.16,92.16,38700.0,77.0835,77.4007,76.9333,76.9333,38700.0
2014-09-26 10:30:00,92.15,92.44,92.11,92.23,48100.0,76.9249,77.167,76.8915,76.9917,48100.0
2014-09-26 11:00:00,92.28,92.37,92.04,92.04,38600.0,77.0334,77.1086,76.8331,76.8331,38600.0
2014-09-26 11:30:00,92.07,92.12,91.87,91.88,23300.0,76.8581,76.8999,76.6912,76.6995,23300.0
2014-09-26 12:00:00,91.89,91.99,91.77,91.78,35300.0,76.7079,76.7914,76.6077,76.616,35300.0
2014-09-26 12:30:00,91.77,91.79,91.65,91.72,42800.0,76.6077,76.6244,76.5075,76.566,42800.0
2014-09-26 13:00:00,91.7,91.76,91.66,91.69,42500.0,76.5493,76.5994,76.5159,76.5409,42500.0
2014-09-26 13:30:00,91.69,91.78,91.56,91.75,54600.0,76.5409,76.616,76.4324,76.591,54600.0
2014-09-26 14:00:00,91.76,92.13,91.7,91.75,119800.0,76.5994,76.9082,76.5493,76.591,119800.0
2014-09-26 14:30:00,91.75,92.02,91.68,91.83,71900.0,76.591,76.8164,76.5326,76.6578,71900.0
2014-09-26 15:00:00,91.84,92.09,91.83,92.0,53000.0,76.6661,76.8748,76.6578,76.7997,53000.0
2014-09-26 15:30:00,92.0,92.02,91.7,91.88,151600.0,76.7997,76.8164,76.5493,76.6995,151600.0
2014-09-29 09:30:00,90.99,91.27,90.66,91.1,47700.0,75.9566,76.1903,75.6811,76.0484,47700.0
2014-09-29 10:00:00,91.1,91.54,90.96,91.38,54100.0,76.0484,76.4157,75.9315,76.2821,54100.0
2014-09-29 10:30:00,91.4,91.62,91.25,91.37,36000.0,76.2988,76.4825,76.1736,76.2738,36000.0
2014-09-29 11:00:00,91.37,91.6,91.31,91.46,39300.0,76.2738,76.4658,76.2237,76.3489,39300.0
2014-09-29 11:30:00,91.51,91.59,91.35,91.59,12700.0,76.3907,76.4574,76.2571,76.4574,12700.0
2014-09-29 12:00:00,91.6,91.6,91.27,91.3,21700.0,76.4658,76.4658,76.1903,76.2154,21700.0
2014-09-29 12:30:00,91.29,91.33,91.21,91.24,18700.0,76.207,76.2404,76.1402,76.1653,18700.0
2014-09-29 13:00:00,91.22,91.23,90.94,91.04,17400.0,76.1486,76.1569,75.9148,75.9983,17400.0
2014-09-29 13:30:00,91.08,91.21,90.97,91.08,18400.0,76.0317,76.1402,75.9399,76.0317,18400.0
2014-09-29 14:00:00,91.07,91.16,90.89,90.9,33600.0,76.0234,76.0985,75.8731,75.8814,33600.0
2014-09-29 14:30:00,90.9,90.95,90.78,90.94,41600.0,75.8814,75.9232,75.7813,75.9148,41600.0
2014-09-29 15:00:00,90.94,91.0,90.6,90.73,48200.0,75.9148,75.9649,75.631,75.7395,48200.0
2014-09-29 15:30:00,90.72,90.75,90.03,90.15,169500.0,75.7312,75.7562,75.1552,75.2554,169500.0
2014-09-30 09:30:00,90.0,90.4,88.3,88.42,81800.0,75.1301,75.4641,73.711,73.8112,81800.0
2014-09-30 10:00:00,88.46,88.5,88.03,88.1,111000.0,73.8446,73.878,73.4856,73.5441,111000.0
2014-09-30 10:30:00,88.09,88.16,87.86,88.12,117500.0,73.5357,73.5941,73.3437,73.5608,117500.0
2014-09-30 11:00:00,88.13,88.46,88.03,88.27,123700.0,73.5691,73.8446,73.4856,73.686,123700.0
2014-09-30 11:30:00,88.29,88.32,88.01,88.12,69500.0,73.7027,73.7277,73.4689,73.5608,69500.0
2014-09-30 12:00:00,88.16,88.29,88.06,88.12,277900.0,73.5941,73.7027,73.5107,73.5608,277900.0
2014-09-30 12:30:00,88.08,88.17,87.68,87.69,91800.0,73.5274,73.6025,73.1935,73.2018,91800.0
2014-09-30 13:00:00,87.69,87.75,87.2,87.5,128700.0,73.2018,73.2519,72.7928,73.0432,128700.0
2014-09-30 13:30:00,87.5,87.61,86.9,86.97,121400.0,73.0432,73.135,72.5423,72.6008,121400.0
2014-09-30 14:00:00,86.99,87.02,86.72,86.9,117200.0,72.6175,72.6425,72.3921,72.5423,117200.0
2014-09-30 14:30:00,86.89,86.99,86.77,86.81,126800.0,72.534,72.6175,72.4338,72.4672,126800.0
2014-09-30 15:00:00,86.82,86.82,86.5,86.6,165800.0,72.4755,72.4755,72.2084,72.2919,165800.0
2014-09-30 15:30:00,86.61,86.65,86.41,86.43,443000.0,72.3002,72.3336,72.1333,72.15,443000.0
2014-10-01 09:30:00,86.33,87.34,86.14,87.26,118600.0,72.0665,72.9096,71.9079,72.8428,118600.0
2014-10-01 10:00:00,87.26,87.36,86.41,86.42,119100.0,72.8428,72.9263,72.1333,72.1416,119100.0
2014-10-01 10:30:00,86.41,87.17,86.21,87.14,95900.0,72.1333,72.7677,71.9663,72.7427,95900.0
2014-10-01 11:00:00,87.15,87.75,87.13,87.54,156700.0,72.751,73.2519,72.7343,73.0766,156700.0
2014-10-01 11:30:00,87.53,87.64,87.24,87.5,118100.0,73.0682,73.1601,72.8262,73.0432,118100.0
2014-10-01 12:00:00,87.49,87.57,87.31,87.4,62000.0,73.0348,73.1016,72.8846,72.9597,62000.0
2014-10-01 12:30:00,87.4,87.42,86.9,86.96,69900.0,72.9597,72.9764,72.5423,72.5924,69900.0
2014-10-01 13:00:00,86.94,87.01,86.7,86.71,42800.0,72.5757,72.6342,72.3754,72.3837,42800.0
2014-10-01 13:30:00,86.74,86.84,86.32,86.38,101900.0,72.4088,72.4922,72.0582,72.1082,101900.0
2014-10-01 14:00:00,86.38,86.82,86.37,86.72,50700.0,72.1082,72.4755,72.0999,72.3921,50700.0
2014-10-01 14:30:00,86.72,86.8,86.64,86.74,59800.0,72.3921,72.4588,72.3253,72.4088,59800.0
2014-10-01 15:00:00,86.75,86.79,86.4,86.6,93300.0,72.4171,72.4505,72.1249,72.2919,93300.0
2014-10-01 15:30:00,86.61,86.86,86.61,86.64,174700.0,72.3002,72.5089,72.3002,72.3253,174700.0
2014-10-02 09:30:00,86.88,87.61,86.72,87.57,64900.0,72.5256,73.135,72.3921,73.1016,64900.0
2014-10-02 10:00:00,87.58,87.82,87.31,87.79,118700.0,73.11,73.3103,72.8846,73.2853,118700.0
2014-10-02 10:30:00,87.79,88.16,87.51,87.62,191000.0,73.2853,73.5941,73.0515,73.1434,191000.0
2014-10-02 11:00:00,87.63,88.02,87.47,87.52,108400.0,73.1517,73.4773,73.0182,73.0599,108400.0
2014-10-02 11:30:00,87.54,87.58,87.0,87.2,79800.0,73.0766,73.11,72.6258,72.7928,79800.0
2014-10-02 12:00:00,87.2,87.38,86.92,87.38,45500.0,72.7928,72.943,72.559,72.943,45500.0
2014-10-02 12:30:00,87.38,87.94,87.35,87.94,40300.0,72.943,73.4105,72.918,73.4105,40300.0
2014-10-02 13:00:00,87.9,88.43,87.76,88.38,80100.0,73.3771,73.8195,73.2602,73.7778,80100.0
2014-10-02 13:30:00,88.39,88.56,88.19,88.42,75000.0,73.7861,73.9281,73.6192,73.8112,75000.0
2014-10-02 14:00:00,88.41,89.13,88.4,89.1,91100.0,73.8028,74.4039,73.7945,74.3788,91100.0
2014-10-02 14:30:00,89.09,89.54,88.98,89.22,89400.0,74.3705,74.7461,74.2787,74.479,89400.0
2014-10-02 15:00:00,89.2,89.29,88.8,88.8,103500.0,74.4623,74.5374,74.1284,74.1284,103500.0
2014-10-02 15:30:00,88.8,89.06,88.7,88.93,170100.0,74.1284,74.3454,74.0449,74.2369,170100.0
2014-10-03 09:30:00,91.51,91.51,90.56,91.46,119900.0,76.3907,76.3907,75.5976,76.3489,119900.0
2014-10-03 10:00:00,91.49,91.49,91.12,91.32,96400.0,76.374,76.374,76.0651,76.2321,96400.0
2014-10-03 10:30:00,91.34,91.34,90.43,90.77,97800.0,76.2487,76.2487,75.4891,75.7729,97800.0
2014-10-03 11:00:00,90.75,90.93,90.57,90.73,43800.0,75.7562,75.9065,75.606,75.7395,43800.0
2014-10-03 11:30:00,90.71,90.71,90.43,90.55,35600.0,75.7228,75.7228,75.4891,75.5893,35600.0
2014-10-03 12:00:00,90.55,90.88,90.44,90.86,41500.0,75.5893,75.8647,75.4974,75.8481,41500.0
2014-10-03 12:30:00,90.84,91.31,90.84,91.28,63300.0,75.8314,76.2237,75.8314,76.1987,63300.0
2014-10-03 13:00:00,91.25,91.33,91.24,91.3,50600.0,76.1736,76.2404,76.1653,76.2154,50600.0
2014-10-03 13:30:00,91.31,91.32,90.97,91.19,39000.0,76.2237,76.2321,75.9399,76.1235,39000.0
2014-10-03 14:00:00,91.2,91.36,91.2,91.22,49600.0,76.1319,76.2654,76.1319,76.1486,49600.0
2014-10-03 14:30:00,91.22,91.3,91.13,91.15,36900.0,76.1486,76.2154,76.0734,76.0901,36900.0
2014-10-03 15:00:00,91.13,91.25,91.06,91.19,57800.0,76.0734,76.1736,76.015,76.1235,57800.0
2014-10-03 15:30:00,91.19,91.28,91.07,91.1,191200.0,76.1235,76.1987,76.0234,76.0484,191200.0
2014-10-06 09:30:00,91.83,91.83,91.36,91.45,43400.0,76.6578,76.6578,76.2654,76.3406,43400.0
2014-10-06 10:00:00,91.5,91.56,91.2,91.43,79700.0,76.3823,76.4324,76.1319,76.3239,79700.0
2014-10-06 10:30:00,91.38,91.45,90.58,90.58,47900.0,76.2821,76.3406,75.6143,75.6143,47900.0
2014-10-06 11:00:00,90.58,90.71,90.47,90.53,23000.0,75.6143,75.7228,75.5225,75.5726,23000.0
2014-10-06 11:30:00,90.56,90.62,90.01,90.24,25200.0,75.5976,75.6477,75.1385,75.3305,25200.0
2014-10-06 12:00:00,90.3,90.52,90.3,90.44,18900.0,75.3806,75.5642,75.3806,75.4974,18900.0
2014-10-06 12:30:00,90.4,90.42,90.07,90.29,25500.0,75.4641,75.4807,75.1886,75.3722,25500.0
2014-10-06 13:00:00,90.29,90.65,90.2,90.58,19700.0,75.3722,75.6727,75.2971,75.6143,19700.0
2014-10-06 13:30:00,90.58,90.59,90.39,90.43,34700.0,75.6143,75.6227,75.4557,75.4891,34700.0
2014-10-06 14:00:00,90.43,90.63,90.29,90.59,40900.0,75.4891,75.6561,75.3722,75.6227,40900.0
2014-10-06 14:30:00,90.59,90.71,90.53,90.69,44500.0,75.6227,75.7228,75.5726,75.7061,44500.0
2014-10-06 15:00:00,90.71,90.73,90.43,90.57,46400.0,75.7228,75.7395,75.4891,75.606,46400.0
2014-10-06 15:30:00,90.56,90.57,90.09,90.16,121600.0,75.5976,75.606,75.2053,75.2637,121600.0
2014-10-07 09:30:00,89.3,89.34,88.41,88.69,79200.0,74.5458,74.5792,73.8028,74.0366,79200.0
2014-10-07 10:00:00,88.65,89.02,88.6,88.74,64800.0,74.0032,74.3121,73.9615,74.0783,64800.0
2014-10-07 10:30:00,88.74,89.04,88.54,88.54,37800.0,74.0783,74.3288,73.9114,73.9114,37800.0
2014-10-07 11:00:00,88.54,88.55,88.15,88.21,31500.0,73.9114,73.9197,73.5858,73.6359,31500.0
2014-10-07 11:30:00,88.16,88.55,88.15,88.43,41800.0,73.5941,73.9197,73.5858,73.8195,41800.0
2014-10-07 12:00:00,88.41,88.74,88.41,88.58,23100.0,73.8028,74.0783,73.8028,73.9448,23100.0
2014-10-07 12:30:00,88.56,88.58,88.2,88.39,33500.0,73.9281,73.9448,73.6275,73.7861,33500.0
2014-10-07 13:00:00,88.37,88.41,88.18,88.27,35000.0,73.7695,73.8028,73.6108,73.686,35000.0
2014-10-07 13:30:00,88.28,88.28,88.18,88.19,34000.0,73.6943,73.6943,73.6108,73.6192,34000.0
2014-10-07 14:00:00,88.2,88.25,87.94,87.97,43800.0,73.6275,73.6693,73.4105,73.4355,43800.0
2014-10-07 14:30:00,87.98,88.04,87.7,87.74,103600.0,73.4439,73.494,73.2101,73.2435,103600.0
2014-10-07 15:00:00,87.71,87.75,87.25,87.43,81600.0,73.2185,73.2519,72.8345,72.9848,81600.0
2014-10-07 15:30:00,87.45,87.61,87.33,87.33,138400.0,73.0015,73.135,72.9013,72.9013,138400.0
2014-10-08 09:30:00,87.38,87.81,87.2,87.27,41000.0,72.943,73.302,72.7928,72.8512,41000.0
2014-10-08 10:00:00,87.26,87.33,86.75,87.09,52000.0,72.8428,72.9013,72.4171,72.7009,52000.0
2014-10-08 10:30:00,87.11,87.22,86.42,86.42,31200.0,72.7176,72.8095,72.1416,72.1416,31200.0
2014-10-08 11:00:00,86.41,86.81,86.18,86.8,42800.0,72.1333,72.4672,71.9413,72.4588,42800.0
2014-10-08 11:30:00,86.8,86.98,86.62,86.92,58200.0,72.4588,72.6091,72.3086,72.559,58200.0
2014-10-08 12:00:00,86.94,87.21,86.87,87.09,58600.0,72.5757,72.8011,72.5173,72.7009,58600.0
2014-10-08 12:30:00,87.11,87.3,87.01,87.29,54700.0,72.7176,72.8762,72.6342,72.8679,54700.0
2014-10-08 13:00:00,87.3,87.31,87.14,87.2,31700.0,72.8762,72.8846,72.7427,72.7928,31700.0
2014-10-08 13:30:00,87.19,87.84,87.17,87.77,32600.0,72.7844,73.327,72.7677,73.2686,32600.0
2014-10-08 14:00:00,87.82,88.91,87.82,88.87,89100.0,73.3103,74.2202,73.3103,74.1868,89100.0
2014-10-08 14:30:00,88.89,89.05,88.56,88.62,69300.0,74.2035,74.3371,73.9281,73.9781,69300.0
2014-10-08 15:00:00,88.65,89.26,88.63,89.21,44800.0,74.0032,74.5124,73.9865,74.4707,44800.0
2014-10-08 15:30:00,89.2,89.35,89.06,89.34,157200.0,74.4623,74.5875,74.3454,74.5792,157200.0
2014-10-09 09:30:00,89.07,89.16,87.82,87.97,45400.0,74.3538,74.4289,73.3103,73.4355,45400.0
2014-10-09 10:00:00,87.88,88.15,87.14,87.26,63700.0,73.3604,73.5858,72.7427,72.8428,63700.0
2014-10-09 10:30:00,87.2,87.21,86.79,87.01,67400.0,72.7928,72.8011,72.4505,72.6342,67400.0
2014-10-09 11:00:00,87.01,87.05,86.73,86.82,152800.0,72.6342,72.6675,72.4004,72.4755,152800.0
2014-10-09 11:30:00,86.8,86.88,86.28,86.35,85000.0,72.4588,72.5256,72.0248,72.0832,85000.0
2014-10-09 12:00:00,86.33,86.37,85.54,85.54,74700.0,72.0665,72.0999,71.407,71.407,74700.0
2014-10-09 12:30:00,85.54,85.9,85.51,85.75,98000.0,71.407,71.7075,71.382,71.5823,98000.0
2014-10-09 13:00:00,85.74,85.75,85.31,85.7,75400.0,71.574,71.5823,71.215,71.5406,75400.0
2014-10-09 13:30:00,85.69,86.03,85.64,85.64,78400.0,71.5322,71.8161,71.4905,71.4905,78400.0
2014-10-09 14:00:00,85.62,85.63,85.25,85.27,59000.0,71.4738,71.4822,71.1649,71.1816,59000.0
2014-10-09 14:30:00,85.26,85.5,85.14,85.26,66900.0,71.1733,71.3736,71.0731,71.1733,66900.0
2014-10-09 15:00:00,85.25,85.31,85.0,85.26,89300.0,71.1649,71.215,70.9562,71.1733,89300.0
2014-10-09 15:30:00,85.3,85.56,85.07,85.08,198000.0,71.2067,71.4237,71.0147,71.023,198000.0
2014-10-10 09:30:00,84.84,85.45,84.1,85.04,89400.0,70.8227,71.3319,70.2049,70.9896,89400.0
2014-10-10 10:00:00,84.86,84.99,83.86,83.95,66100.0,70.8394,70.9479,70.0046,70.0797,66100.0
2014-10-10 10:30:00,83.88,84.3,83.8,84.04,51400.0,70.0213,70.3719,69.9545,70.1549,51400.0
2014-10-10 11:00:00,84.0,84.56,84.0,84.16,44900.0,70.1215,70.5889,70.1215,70.255,44900.0
2014-10-10 11:30:00,84.15,84.58,84.1,84.48,25100.0,70.2467,70.6056,70.2049,70.5222,25100.0
2014-10-10 12:00:00,84.49,85.13,84.47,85.03,39700.0,70.5305,71.0648,70.5138,70.9813,39700.0
2014-10-10 12:30:00,85.03,85.44,84.97,85.03,62800.0,70.9813,71.3235,70.9312,70.9813,62800.0
2014-10-10 13:00:00,85.07,85.14,84.72,84.77,30900.0,71.0147,71.0731,70.7225,70.7642,30900.0
2014-10-10 13:30:00,84.8,85.13,84.71,85.02,26800.0,70.7893,71.0648,70.7142,70.9729,26800.0
2014-10-10 14:00:00,85.01,85.17,84.75,84.81,31600.0,70.9646,71.0982,70.7476,70.7976,31600.0
2014-10-10 14:30:00,84.78,84.92,84.57,84.8,39900.0,70.7726,70.8895,70.5973,70.7893,39900.0
2014-10-10 15:00:00,84.8,84.85,84.24,84.36,45500.0,70.7893,70.831,70.3218,70.422,45500.0
2014-10-10 15:30:00,84.38,84.38,83.7,83.72,98100.0,70.4387,70.4387,69.871,69.8877,98100.0
2014-10-13 09:30:00,83.73,84.86,83.38,83.86,76300.0,69.8961,70.8394,69.6039,70.0046,76300.0
2014-10-13 10:00:00,83.83,84.23,82.9,82.91,81000.0,69.9796,70.3135,69.2032,69.2116,81000.0
2014-10-13 10:30:00,82.9,83.4,82.87,83.34,48000.0,69.2032,69.6206,69.1782,69.5705,48000.0
2014-10-13 11:00:00,83.31,83.84,82.85,82.92,55800.0,69.5455,69.9879,69.1615,69.2199,55800.0
2014-10-13 11:30:00,82.92,83.21,82.79,83.01,53300.0,69.2199,69.462,69.1114,69.295,53300.0
2014-10-13 12:00:00,83.06,83.35,82.93,83.29,39900.0,69.3368,69.5789,69.2283,69.5288,39900.0
2014-10-13 12:30:00,83.31,83.63,83.21,83.24,33500.0,69.5455,69.8126,69.462,69.487,33500.0
2014-10-13 13:00:00,83.28,83.48,83.01,83.36,20800.0,69.5204,69.6874,69.295,69.5872,20800.0
2014-10-13 13:30:00,83.32,83.44,82.81,82.93,34200.0,69.5538,69.654,69.1281,69.2283,34200.0
2014-10-13 14:00:00,82.92,82.98,82.55,82.68,47700.0,69.2199,69.27,68.911,69.0196,47700.0
2014-10-13 14:30:00,82.68,82.68,82.24,82.29,44700.0,69.0196,69.0196,68.6523,68.694,44700.0
2014-10-13 15:00:00,82.33,82.37,81.74,81.81,69000.0,68.7274,68.7608,68.2349,68.2933,69000.0
2014-10-13 15:30:00,81.8,81.81,80.79,80.86,214800.0,68.285,68.2933,67.4418,67.5003,214800.0
2014-10-14 09:30:00,80.57,81.48,80.06,80.21,175700.0,67.2582,68.0178,66.8324,66.9577,175700.0
2014-10-14 10:00:00,80.19,80.43,79.19,79.29,260400.0,66.941,67.1413,66.1062,66.1897,260400.0
2014-10-14 10:30:00,79.29,79.34,78.73,78.85,198800.0,66.1897,66.2314,65.7222,65.8224,198800.0
2014-10-14 11:00:00,78.82,79.81,78.71,79.73,194200.0,65.7973,66.6237,65.7055,66.557,194200.0
2014-10-14 11:30:00,79.69,80.75,79.62,80.19,152300.0,66.5236,67.4084,66.4651,66.941,152300.0
2014-10-14 12:00:00,80.17,80.78,79.76,80.63,200000.0,66.9243,67.4335,66.582,67.3083,200000.0
2014-10-14 12:30:00,80.67,81.12,80.5,80.55,91600.0,67.3417,67.7173,67.1997,67.2415,91600.0
2014-10-14 13:00:00,80.58,80.76,80.13,80.16,80700.0,67.2665,67.4168,66.8909,66.9159,80700.0
2014-10-14 13:30:00,80.16,80.51,80.14,80.4,107900.0,66.9159,67.2081,66.8992,67.1163,107900.0
2014-10-14 14:00:00,80.4,80.98,80.38,80.39,143500.0,67.1163,67.6004,67.0996,67.1079,143500.0
2014-10-14 14:30:00,80.4,80.72,80.14,80.3,126600.0,67.1163,67.3834,66.8992,67.0328,126600.0
2014-10-14 15:00:00,80.3,80.41,79.37,79.79,181400.0,67.0328,67.1246,66.2564,66.607,181400.0
2014-10-14 15:30:00,79.8,80.07,79.51,79.69,345100.0,66.6154,66.8408,66.3733,66.5236,345100.0
2014-10-15 09:30:00,77.28,78.52,76.43,77.55,141300.0,64.5117,65.5469,63.8022,64.7371,141300.0
2014-10-15 10:00:00,77.54,78.27,77.51,77.97,105400.0,64.7288,65.3382,64.7037,65.0877,105400.0
2014-10-15 10:30:00,78.01,78.04,76.98,77.25,109200.0,65.1211,65.1462,64.2613,64.4867,109200.0
2014-10-15 11:00:00,77.22,77.65,76.77,76.84,154700.0,64.4617,64.8206,64.086,64.1444,154700.0
2014-10-15 11:30:00,76.84,77.0,75.89,76.36,122000.0,64.1444,64.278,63.3514,63.7438,122000.0
2014-10-15 12:00:00,76.38,76.54,75.59,75.76,118900.0,63.7604,63.894,63.101,63.2429,118900.0
2014-10-15 12:30:00,75.73,75.91,75.45,75.69,108000.0,63.2178,63.3681,62.9841,63.1844,108000.0
2014-10-15 13:00:00,75.68,76.08,75.05,75.21,157300.0,63.1761,63.51,62.6502,62.7838,157300.0
2014-10-15 13:30:00,75.22,76.21,75.2,76.03,170900.0,62.7921,63.6185,62.7754,63.4683,170900.0
2014-10-15 14:00:00,76.02,76.64,75.74,76.1,169200.0,63.4599,63.9775,63.2262,63.5267,169200.0
2014-10-15 14:30:00,76.15,76.85,76.06,76.56,171000.0,63.5684,64.1528,63.4933,63.9107,171000.0
2014-10-15 15:00:00,76.54,77.73,76.4,77.73,171100.0,63.894,64.8874,63.7771,64.8874,171100.0
2014-10-15 15:30:00,77.87,78.67,77.71,78.21,213400.0,65.0043,65.6721,64.8707,65.2881,213400.0
2014-10-16 09:30:00,76.86,78.85,76.86,78.82,80700.0,64.1611,65.8224,64.1611,65.7973,80700.0
2014-10-16 10:00:00,78.75,78.91,77.48,78.2,90900.0,65.7389,65.8724,64.6787,65.2797,90900.0
2014-10-16 10:30:00,78.19,78.82,78.0,78.19,114000.0,65.2714,65.7973,65.1128,65.2714,114000.0
2014-10-16 11:00:00,78.22,79.69,77.87,79.66,117100.0,65.2964,66.5236,65.0043,66.4985,117100.0
2014-10-16 11:30:00,79.71,79.82,78.74,78.94,92900.0,66.5403,66.6321,65.7305,65.8975,92900.0
2014-10-16 12:00:00,78.89,79.41,78.62,78.95,124600.0,65.8557,66.2898,65.6304,65.9058,124600.0
2014-10-16 12:30:00,79.03,79.96,78.79,79.78,148000.0,65.9726,66.749,65.7723,66.5987,148000.0
2014-10-16 13:00:00,79.83,80.94,79.8,80.76,150800.0,66.6404,67.567,66.6154,67.4168,150800.0
2014-10-16 13:30:00,80.76,80.97,80.55,80.74,97800.0,67.4168,67.5921,67.2415,67.4001,97800.0
2014-10-16 14:00:00,80.71,81.01,80.65,80.92,82000.0,67.375,67.6255,67.325,67.5503,82000.0
2014-10-16 14:30:00,80.98,81.09,80.02,80.44,80300.0,67.6004,67.6923,66.799,67.1497,80300.0
2014-10-16 15:00:00,80.41,80.8,80.22,80.64,79700.0,67.1246,67.4502,66.966,67.3166,79700.0
2014-10-16 15:30:00,80.64,81.15,80.4,80.82,328100.0,67.3166,67.7423,67.1163,67.4669,328100.0
2014-10-17 09:30:00,82.36,83.2,82.16,83.02,216900.0,68.7524,69.4536,68.5855,69.3034,216900.0
2014-10-17 10:00:00,83.01,83.45,82.62,83.44,123700.0,69.295,69.6623,68.9695,69.654,123700.0
2014-10-17 10:30:00,83.44,83.46,82.96,83.23,49300.0,69.654,69.6707,69.2533,69.4787,49300.0
2014-10-17 11:00:00,83.24,83.27,82.9,83.05,66800.0,69.487,69.5121,69.2032,69.3284,66800.0
2014-10-17 11:30:00,82.97,83.09,82.83,82.92,60800.0,69.2616,69.3618,69.1448,69.2199,60800.0
2014-10-17 12:00:00,82.92,83.06,82.61,82.71,67700.0,69.2199,69.3368,68.9611,69.0446,67700.0
2014-10-17 12:30:00,82.73,82.92,82.34,82.52,21700.0,69.0613,69.2199,68.7357,68.886,21700.0
2014-10-17 13:00:00,82.51,82.59,81.96,82.1,42000.0,68.8776,68.9444,68.4185,68.5354,42000.0
2014-10-17 13:30:00,82.02,82.22,81.8,82.01,41700.0,68.4686,68.6356,68.285,68.4603,41700.0
2014-10-17 14:00:00,82.0,82.04,81.38,81.73,51400.0,68.4519,68.4853,67.9343,68.2265,51400.0
2014-10-17 14:30:00,81.72,81.92,81.58,81.82,91300.0,68.2182,68.3851,68.1013,68.3016,91300.0
2014-10-17 15:00:00,81.81,82.36,81.58,82.17,83000.0,68.2933,68.7524,68.1013,68.5938,83000.0
2014-10-17 15:30:00,82.14,82.65,82.12,82.6,339300.0,68.5688,68.9945,68.5521,68.9528,339300.0
2014-10-20 09:30:00,82.55,83.88,82.49,83.59,97600.0,68.911,70.0213,68.8609,69.7792,97600.0
2014-10-20 10:00:00,83.58,83.65,82.45,82.63,67400.0,69.7709,69.8293,68.8276,68.9778,67400.0
2014-10-20 10:30:00,82.63,82.78,82.22,82.4,41500.0,68.9778,69.103,68.6356,68.7858,41500.0
2014-10-20 11:00:00,82.36,82.94,82.22,82.62,53400.0,68.7524,69.2366,68.6356,68.9695,53400.0
2014-10-20 11:30:00,82.58,82.76,82.39,82.75,29800.0,68.9361,69.0863,68.7775,69.078,29800.0
2014-10-20 12:00:00,82.78,82.94,82.42,82.54,62300.0,69.103,69.2366,68.8025,68.9027,62300.0
2014-10-20 12:30:00,82.54,82.69,82.37,82.44,29900.0,68.9027,69.0279,68.7608,68.8192,29900.0
2014-10-20 13:00:00,82.42,82.82,82.33,82.76,22800.0,68.8025,69.1364,68.7274,69.0863,22800.0
2014-10-20 13:30:00,82.69,82.69,82.35,82.42,19100.0,69.0279,69.0279,68.7441,68.8025,19100.0
2014-10-20 14:00:00,82.43,82.67,82.37,82.4,27300.0,68.8109,69.0112,68.7608,68.7858,27300.0
2014-10-20 14:30:00,82.4,82.58,82.38,82.58,30600.0,68.7858,68.9361,68.7691,68.9361,30600.0
2014-10-20 15:00:00,82.58,82.76,82.47,82.55,49800.0,68.9361,69.0863,68.8443,68.911,49800.0
2014-10-20 15:30:00,82.56,82.88,82.53,82.77,105300.0,68.9194,69.1865,68.8943,69.0947,105300.0
2014-10-21 09:30:00,83.18,85.0,83.18,84.94,98000.0,69.4369,70.9562,69.4369,70.9062,98000.0
2014-10-21 10:00:00,84.95,84.97,84.28,84.83,99400.0,70.9145,70.9312,70.3552,70.8143,99400.0
2014-10-21 10:30:00,84.8,85.14,84.8,84.96,73000.0,70.7893,71.0731,70.7893,70.9229,73000.0
2014-10-21 11:00:00,84.96,85.11,84.67,84.85,60600.0,70.9229,71.0481,70.6808,70.831,60600.0
2014-10-21 11:30:00,84.82,84.85,84.39,84.52,49600.0,70.806,70.831,70.447,70.5556,49600.0
2014-10-21 12:00:00,84.53,84.7,84.45,84.64,30200.0,70.5639,70.7058,70.4971,70.6557,30200.0
2014-10-21 12:30:00,84.56,84.63,84.19,84.2,31700.0,70.5889,70.6474,70.2801,70.2884,31700.0
2014-10-21 13:00:00,84.19,84.2,83.94,84.02,52400.0,70.2801,70.2884,70.0714,70.1382,52400.0
2014-10-21 13:30:00,84.02,84.18,83.98,84.1,42300.0,70.1382,70.2717,70.1048,70.2049,42300.0
2014-10-21 14:00:00,84.09,84.39,84.06,84.17,65800.0,70.1966,70.447,70.1716,70.2634,65800.0
2014-10-21 14:30:00,84.17,84.36,84.04,84.28,62200.0,70.2634,70.422,70.1549,70.3552,62200.0
2014-10-21 15:00:00,84.25,84.67,84.23,84.65,60800.0,70.3302,70.6808,70.3135,70.6641,60800.0
2014-10-21 15:30:00,84.64,84.65,84.25,84.4,110900.0,70.6557,70.6641,70.3302,70.4554,110900.0
2014-10-22 09:30:00,84.78,85.56,83.87,85.36,67000.0,70.7726,71.4237,70.0129,71.2568,67000.0
2014-10-22 10:00:00,85.45,85.46,84.78,84.9,55900.0,71.3319,71.3402,70.7726,70.8728,55900.0
2014-10-22 10:30:00,84.86,85.14,84.74,84.94,41400.0,70.8394,71.0731,70.7392,70.9062,41400.0
2014-10-22 11:00:00,84.92,85.38,84.79,84.84,39400.0,70.8895,71.2735,70.7809,70.8227,39400.0
2014-10-22 11:30:00,84.84,85.1,84.81,84.94,30700.0,70.8227,71.0397,70.7976,70.9062,30700.0
2014-10-22 12:00:00,84.94,84.99,84.57,84.84,32400.0,70.9062,70.9479,70.5973,70.8227,32400.0
2014-10-22 12:30:00,84.87,84.9,84.27,84.65,48700.0,70.8477,70.8728,70.3469,70.6641,48700.0
2014-10-22 13:00:00,84.66,84.76,84.04,84.11,22900.0,70.6724,70.7559,70.1549,70.2133,22900.0
2014-10-22 13:30:00,84.13,84.47,84.04,84.09,25100.0,70.23,70.5138,70.1549,70.1966,25100.0
2014-10-22 14:00:00,84.09,84.18,83.92,83.99,32400.0,70.1966,70.2717,70.0547,70.1131,32400.0
2014-10-22 14:30:00,83.99,84.14,83.75,84.08,72800.0,70.1131,70.2383,69.9128,70.1882,72800.0
2014-10-22 15:00:00,84.07,84.19,83.98,84.14,66600.0,70.1799,70.2801,70.1048,70.2383,66600.0
2014-10-22 15:30:00,84.13,84.14,83.65,83.7,100000.0,70.23,70.2383,69.8293,69.871,100000.0
2014-10-23 09:30:00,83.75,84.44,83.72,84.03,143600.0,69.9128,70.4888,69.8877,70.1465,143600.0
2014-10-23 10:00:00,84.06,85.11,84.06,84.87,63500.0,70.1716,71.0481,70.1716,70.8477,63500.0
2014-10-23 10:30:00,84.86,85.56,84.86,85.31,46000.0,70.8394,71.4237,70.8394,71.215,46000.0
2014-10-23 11:00:00,85.3,85.51,85.03,85.13,54200.0,71.2067,71.382,70.9813,71.0648,54200.0
2014-10-23 11:30:00,85.09,85.1,84.56,84.99,40200.0,71.0314,71.0397,70.5889,70.9479,40200.0
2014-10-23 12:00:00,84.96,85.54,84.94,85.53,43100.0,70.9229,71.407,70.9062,71.3987,43100.0
2014-10-23 12:30:00,85.56,85.56,85.14,85.35,47000.0,71.4237,71.4237,71.0731,71.2484,47000.0
2014-10-23 13:00:00,85.31,85.49,85.3,85.44,36600.0,71.215,71.3653,71.2067,71.3235,36600.0
2014-10-23 13:30:00,85.43,85.47,85.28,85.36,35300.0,71.3152,71.3486,71.19,71.2568,35300.0
2014-10-23 14:00:00,85.37,85.79,85.34,85.78,75400.0,71.2651,71.6157,71.2401,71.6074,75400.0
2014-10-23 14:30:00,85.74,85.97,85.46,85.77,115900.0,71.574,71.766,71.3402,71.599,115900.0
2014-10-23 15:00:00,85.74,85.76,85.18,85.36,88800.0,71.574,71.5907,71.1065,71.2568,88800.0
2014-10-23 15:30:00,85.36,85.87,85.35,85.54,149600.0,71.2568,71.6825,71.2484,71.407,149600.0
2014-10-24 09:30:00,88.0,90.96,88.0,90.17,353600.0,73.4606,75.9315,73.4606,75.2721,353600.0
2014-10-24 10:00:00,90.02,91.88,90.0,91.26,327700.0,75.1468,76.6995,75.1301,76.182,327700.0
2014-10-24 10:30:00,91.23,91.44,90.0,90.8,154200.0,76.1569,76.3322,75.1301,75.798,154200.0
2014-10-24 11:00:00,90.81,91.57,90.81,91.31,98900.0,75.8063,76.4407,75.8063,76.2237,98900.0
2014-10-24 11:30:00,91.31,91.62,90.04,90.12,101900.0,76.2237,76.4825,75.1635,75.2303,101900.0
2014-10-24 12:00:00,90.15,91.29,90.15,91.21,75800.0,75.2554,76.207,75.2554,76.1402,75800.0
2014-10-24 12:30:00,91.21,91.24,90.59,90.59,55500.0,76.1402,76.1653,75.6227,75.6227,55500.0
2014-10-24 13:00:00,90.59,90.69,90.24,90.35,39600.0,75.6227,75.7061,75.3305,75.4223,39600.0
2014-10-24 13:30:00,90.34,90.55,89.84,89.84,46300.0,75.414,75.5893,74.9966,74.9966,46300.0
2014-10-24 14:00:00,89.8,90.22,89.66,90.14,82600.0,74.9632,75.3138,74.8463,75.247,82600.0
2014-10-24 14:30:00,90.14,90.77,90.14,90.53,111500.0,75.247,75.7729,75.247,75.5726,111500.0
2014-10-24 15:00:00,90.52,90.78,90.04,90.14,81300.0,75.5642,75.7813,75.1635,75.247,81300.0
2014-10-24 15:30:00,90.15,90.34,90.04,90.26,232300.0,75.2554,75.414,75.1635,75.3472,232300.0
2014-10-27 09:30:00,90.31,91.17,87.3,87.76,131600.0,75.3889,76.1068,72.8762,73.2602,131600.0
2014-10-27 10:00:00,87.76,88.68,87.76,88.2,101500.0,73.2602,74.0282,73.2602,73.6275,101500.0
2014-10-27 10:30:00,88.2,88.72,87.96,88.37,83800.0,73.6275,74.0616,73.4272,73.7695,83800.0
2014-10-27 11:00:00,88.44,88.79,88.24,88.52,57600.0,73.8279,74.1201,73.6609,73.8947,57600.0
2014-10-27 11:30:00,88.52,88.57,87.98,88.14,37700.0,73.8947,73.9364,73.4439,73.5775,37700.0
2014-10-27 12:00:00,88.09,88.3,88.01,88.07,36600.0,73.5357,73.711,73.4689,73.519,36600.0
2014-10-27 12:30:00,88.07,88.31,87.95,88.28,35300.0,73.519,73.7194,73.4188,73.6943,35300.0
2014-10-27 13:00:00,88.29,88.6,88.09,88.18,36300.0,73.7027,73.9615,73.5357,73.6108,36300.0
2014-10-27 13:30:00,88.2,88.26,87.96,88.14,40300.0,73.6275,73.6776,73.4272,73.5775,40300.0
2014-10-27 14:00:00,88.11,88.5,88.07,88.21,74600.0,73.5524,73.878,73.519,73.6359,74600.0
2014-10-27 14:30:00,88.21,88.23,87.97,88.07,56900.0,73.6359,73.6526,73.4355,73.519,56900.0
2014-10-27 15:00:00,88.1,88.39,88.05,88.31,61700.0,73.5441,73.7861,73.5023,73.7194,61700.0
2014-10-27 15:30:00,88.3,88.59,88.25,88.3,105200.0,73.711,73.9531,73.6693,73.711,105200.0
2014-10-28 09:30:00,89.49,90.33,89.09,90.19,70300.0,74.7044,75.4056,74.3705,75.2887,70300.0
2014-10-28 10:00:00,90.2,90.79,90.1,90.63,56000.0,75.2971,75.7896,75.2136,75.6561,56000.0
2014-10-28 10:30:00,90.66,91.03,90.54,90.54,53000.0,75.6811,75.99,75.5809,75.5809,53000.0
2014-10-28 11:00:00,90.54,90.77,90.4,90.4,101300.0,75.5809,75.7729,75.4641,75.4641,101300.0
2014-10-28 11:30:00,90.42,90.56,90.22,90.32,63900.0,75.4807,75.5976,75.3138,75.3973,63900.0
2014-10-28 12:00:00,90.31,90.32,90.04,90.2,47100.0,75.3889,75.3973,75.1635,75.2971,47100.0
2014-10-28 12:30:00,90.19,90.43,90.17,90.41,37600.0,75.2887,75.4891,75.2721,75.4724,37600.0
2014-10-28 13:00:00,90.38,91.03,90.35,90.94,36100.0,75.4474,75.99,75.4223,75.9148,36100.0
2014-10-28 13:30:00,90.93,91.04,90.74,90.99,25300.0,75.9065,75.9983,75.7479,75.9566,25300.0
2014-10-28 14:00:00,90.95,91.51,90.95,91.46,41100.0,75.9232,76.3907,75.9232,76.3489,41100.0
2014-10-28 14:30:00,91.46,91.46,91.24,91.27,31200.0,76.3489,76.3489,76.1653,76.1903,31200.0
2014-10-28 15:00:00,91.28,91.95,91.28,91.8,64100.0,76.1987,76.758,76.1987,76.6327,64100.0
2014-10-28 15:30:00,91.8,92.0,91.55,91.74,96200.0,76.6327,76.7997,76.424,76.5827,96200.0
2014-10-29 09:30:00,91.99,92.75,91.28,92.62,54100.0,76.7914,77.4258,76.1987,77.3173,54100.0
2014-10-29 10:00:00,92.58,92.61,91.35,91.62,45900.0,77.2839,77.3089,76.2571,76.4825,45900.0
2014-10-29 10:30:00,91.64,91.96,91.17,91.3,43600.0,76.4992,76.7663,76.1068,76.2154,43600.0
2014-10-29 11:00:00,91.33,91.61,91.27,91.52,28600.0,76.2404,76.4741,76.1903,76.399,28600.0
2014-10-29 11:30:00,91.52,91.66,91.36,91.62,24000.0,76.399,76.5159,76.2654,76.4825,24000.0
2014-10-29 12:00:00,91.62,91.62,91.3,91.3,16300.0,76.4825,76.4825,76.2154,76.2154,16300.0
2014-10-29 12:30:00,91.27,91.34,91.03,91.24,31900.0,76.1903,76.2487,75.99,76.1653,31900.0
2014-10-29 13:00:00,91.27,91.45,91.22,91.25,26800.0,76.1903,76.3406,76.1486,76.1736,26800.0
2014-10-29 13:30:00,91.24,91.24,90.88,91.06,32100.0,76.1653,76.1653,75.8647,76.015,32100.0
2014-10-29 14:00:00,91.05,91.06,90.2,91.02,45800.0,76.0067,76.015,75.2971,75.9816,45800.0
2014-10-29 14:30:00,91.01,91.11,90.49,90.95,41400.0,75.9733,76.0567,75.5392,75.9232,41400.0
2014-10-29 15:00:00,90.94,91.02,90.54,90.94,44900.0,75.9148,75.9816,75.5809,75.9148,44900.0
2014-10-29 15:30:00,91.01,91.44,90.97,91.21,98000.0,75.9733,76.3322,75.9399,76.1402,98000.0
2014-10-30 09:30:00,90.83,91.35,89.71,89.77,57100.0,75.823,76.2571,74.8881,74.9381,57100.0
2014-10-30 10:00:00,89.71,90.01,89.4,90.01,72000.0,74.8881,75.1385,74.6293,75.1385,72000.0
2014-10-30 10:30:00,90.05,90.14,89.83,89.93,45400.0,75.1719,75.247,74.9882,75.0717,45400.0
2014-10-30 11:00:00,89.93,89.98,89.69,89.75,70800.0,75.0717,75.1134,74.8714,74.9214,70800.0
2014-10-30 11:30:00,89.76,89.79,89.43,89.6,74600.0,74.9298,74.9548,74.6543,74.7962,74600.0
2014-10-30 12:00:00,89.61,90.09,89.61,90.02,27200.0,74.8046,75.2053,74.8046,75.1468,27200.0
2014-10-30 12:30:00,90.04,90.35,90.04,90.14,21000.0,75.1635,75.4223,75.1635,75.247,21000.0
2014-10-30 13:00:00,90.11,90.51,90.11,90.48,15500.0,75.222,75.5559,75.222,75.5308,15500.0
2014-10-30 13:30:00,90.48,92.65,90.38,90.7,23200.0,75.5308,77.3423,75.4474,75.7145,23200.0
2014-10-30 14:00:00,90.7,90.85,90.51,90.51,28800.0,75.7145,75.8397,75.5559,75.5559,28800.0
2014-10-30 14:30:00,90.55,90.76,90.26,90.31,25400.0,75.5893,75.7646,75.3472,75.3889,25400.0
2014-10-30 15:00:00,90.33,90.62,90.08,90.12,28800.0,75.4056,75.6477,75.1969,75.2303,28800.0
2014-10-30 15:30:00,90.13,90.22,89.91,90.06,118800.0,75.2387,75.3138,75.055,75.1802,118800.0
2014-10-31 09:30:00,91.63,92.07,91.29,91.84,80100.0,76.4908,76.8581,76.207,76.6661,80100.0
2014-10-31 10:00:00,91.85,92.18,91.71,91.86,71200.0,76.6745,76.95,76.5576,76.6828,71200.0
2014-10-31 10:30:00,91.84,92.65,91.77,92.61,44100.0,76.6661,77.3423,76.6077,77.3089,44100.0
2014-10-31 11:00:00,92.65,92.84,92.36,92.39,30600.0,77.3423,77.5009,77.1002,77.1253,30600.0
2014-10-31 11:30:00,92.36,92.36,91.9,91.97,42100.0,77.1002,77.1002,76.7162,76.7747,42100.0
2014-10-31 12:00:00,91.96,92.03,91.68,91.89,22400.0,76.7663,76.8247,76.5326,76.7079,22400.0
2014-10-31 12:30:00,91.91,92.09,91.81,91.98,28800.0,76.7246,76.8748,76.6411,76.783,28800.0
2014-10-31 13:00:00,92.0,92.07,91.79,91.86,26300.0,76.7997,76.8581,76.6244,76.6828,26300.0
2014-10-31 13:30:00,91.88,91.92,91.74,91.79,24900.0,76.6995,76.7329,76.5827,76.6244,24900.0
2014-10-31 14:00:00,91.79,92.11,91.78,92.11,49000.0,76.6244,76.8915,76.616,76.8915,49000.0
2014-10-31 14:30:00,92.11,92.41,92.09,92.39,40700.0,76.8915,77.142,76.8748,77.1253,40700.0
2014-10-31 15:00:00,92.43,92.48,92.26,92.32,42600.0,77.1587,77.2004,77.0167,77.0668,42600.0
2014-10-31 15:30:00,92.32,92.56,92.25,92.51,131700.0,77.0668,77.2672,77.0084,77.2254,131700.0
2014-11-03 09:30:00,92.26,92.68,91.74,92.37,49700.0,77.0167,77.3674,76.5827,77.1086,49700.0
2014-11-03 10:00:00,92.37,92.63,91.98,92.02,33200.0,77.1086,77.3256,76.783,76.8164,33200.0
2014-11-03 10:30:00,92.03,92.33,91.57,92.1,43600.0,76.8247,77.0752,76.4407,76.8832,43600.0
2014-11-03 11:00:00,92.07,92.43,92.07,92.23,26300.0,76.8581,77.1587,76.8581,76.9917,26300.0
2014-11-03 11:30:00,92.2,92.37,92.09,92.19,22300.0,76.9667,77.1086,76.8748,76.9583,22300.0
2014-11-03 12:00:00,92.19,92.25,91.92,91.92,32700.0,76.9583,77.0084,76.7329,76.7329,32700.0
2014-11-03 12:30:00,91.91,92.12,91.85,92.11,33800.0,76.7246,76.8999,76.6745,76.8915,33800.0
2014-11-03 13:00:00,92.07,92.12,91.95,92.02,20700.0,76.8581,76.8999,76.758,76.8164,20700.0
2014-11-03 13:30:00,92.03,92.09,91.87,91.9,46000.0,76.8247,76.8748,76.6912,76.7162,46000.0
2014-11-03 14:00:00,91.91,91.93,91.71,91.74,38300.0,76.7246,76.7413,76.5576,76.5827,38300.0
2014-11-03 14:30:00,91.72,91.72,91.27,91.56,30500.0,76.566,76.566,76.1903,76.4324,30500.0
2014-11-03 15:00:00,91.54,91.88,91.53,91.58,38200.0,76.4157,76.6995,76.4074,76.4491,38200.0
2014-11-03 15:30:00,91.64,91.88,91.57,91.78,76000.0,76.4992,76.6995,76.4407,76.616,76000.0
2014-11-04 09:30:00,91.37,91.93,90.79,91.85,63600.0,76.2738,76.7413,75.7896,76.6745,63600.0
2014-11-04 10:00:00,91.89,91.91,90.99,90.99,57600.0,76.7079,76.7246,75.9566,75.9566,57600.0
2014-11-04 10:30:00,90.99,91.0,90.0,90.01,55700.0,75.9566,75.9649,75.1301,75.1385,55700.0
2014-11-04 11:00:00,90.0,90.37,89.63,90.31,63800.0,75.1301,75.439,74.8213,75.3889,63800.0
2014-11-04 11:30:00,90.34,90.69,90.3,90.47,40500.0,75.414,75.7061,75.3806,75.5225,40500.0
2014-11-04 12:00:00,90.53,90.84,90.53,90.79,27100.0,75.5726,75.8314,75.5726,75.7896,27100.0
2014-11-04 12:30:00,90.8,90.89,90.6,90.6,22600.0,75.798,75.8731,75.631,75.631,22600.0
2014-11-04 13:00:00,90.61,90.64,90.01,90.16,117900.0,75.6394,75.6644,75.1385,75.2637,117900.0
2014-11-04 13:30:00,90.12,90.7,90.12,90.7,39000.0,75.2303,75.7145,75.2303,75.7145,39000.0
2014-11-04 14:00:00,90.74,90.84,90.4,90.49,32200.0,75.7479,75.8314,75.4641,75.5392,32200.0
2014-11-04 14:30:00,90.49,90.61,90.31,90.61,33200.0,75.5392,75.6394,75.3889,75.6394,33200.0
2014-11-04 15:00:00,90.61,90.91,90.54,90.82,36900.0,75.6394,75.8898,75.5809,75.8147,36900.0
2014-11-04 15:30:00,90.84,90.99,90.8,90.85,64100.0,75.8314,75.9566,75.798,75.8397,64100.0
2014-11-05 09:30:00,92.07,92.4,91.07,91.83,59000.0,76.8581,77.1336,76.0234,76.6578,59000.0
2014-11-05 10:00:00,91.74,91.94,91.31,91.56,96700.0,76.5827,76.7496,76.2237,76.4324,96700.0
2014-11-05 10:30:00,91.6,91.91,91.43,91.76,71200.0,76.4658,76.7246,76.3239,76.5994,71200.0
2014-11-05 11:00:00,91.76,91.91,91.62,91.66,61200.0,76.5994,76.7246,76.4825,76.5159,61200.0
2014-11-05 11:30:00,91.62,91.97,91.5,91.97,15000.0,76.4825,76.7747,76.3823,76.7747,15000.0
2014-11-05 12:00:00,91.96,92.04,91.82,91.82,20900.0,76.7663,76.8331,76.6494,76.6494,20900.0
2014-11-05 12:30:00,91.86,91.94,91.56,91.66,33500.0,76.6828,76.7496,76.4324,76.5159,33500.0
2014-11-05 13:00:00,91.66,91.72,91.47,91.63,29700.0,76.5159,76.566,76.3573,76.4908,29700.0
2014-11-05 13:30:00,91.64,91.89,91.45,91.84,28100.0,76.4992,76.7079,76.3406,76.6661,28100.0
2014-11-05 14:00:00,91.84,92.01,91.74,92.01,33600.0,76.6661,76.808,76.5827,76.808,33600.0
2014-11-05 14:30:00,92.0,92.19,92.0,92.19,40700.0,76.7997,76.9583,76.7997,76.9583,40700.0
2014-11-05 15:00:00,92.2,92.28,92.09,92.24,41000.0,76.9667,77.0334,76.8748,77.0,41000.0
2014-11-05 15:30:00,92.23,92.44,92.16,92.38,71500.0,76.9917,77.167,76.9333,77.1169,71500.0
2014-11-06 09:30:00,91.81,92.8,91.28,92.71,74400.0,76.6411,77.4675,76.1987,77.3924,74400.0
2014-11-06 10:00:00,92.8,92.98,92.37,92.93,95500.0,77.4675,77.6178,77.1086,77.576,95500.0
2014-11-06 10:30:00,92.9,92.92,92.41,92.7,38300.0,77.551,77.5677,77.142,77.384,38300.0
2014-11-06 11:00:00,92.73,92.97,92.7,92.81,30000.0,77.4091,77.6094,77.384,77.4759,30000.0
2014-11-06 11:30:00,92.78,92.98,92.73,92.89,17700.0,77.4508,77.6178,77.4091,77.5427,17700.0
2014-11-06 12:00:00,92.84,92.97,92.73,92.91,36100.0,77.5009,77.6094,77.4091,77.5593,36100.0
2014-11-06 12:30:00,92.95,93.07,92.78,92.95,35700.0,77.5927,77.6929,77.4508,77.5927,35700.0
2014-11-06 13:00:00,93.05,93.51,93.04,93.47,22100.0,77.6762,78.0602,77.6679,78.0268,22100.0
2014-11-06 13:30:00,93.48,93.51,93.25,93.51,42000.0,78.0352,78.0602,77.8432,78.0602,42000.0
2014-11-06 14:00:00,93.48,93.49,93.33,93.41,37900.0,78.0352,78.0435,77.91,77.9767,37900.0
2014-11-06 14:30:00,93.41,93.46,93.24,93.44,35700.0,77.9767,78.0185,77.8348,78.0018,35700.0
2014-11-06 15:00:00,93.46,93.47,93.13,93.27,30300.0,78.0185,78.0268,77.743,77.8599,30300.0
2014-11-06 15:30:00,93.28,93.4,93.28,93.35,56500.0,77.8682,77.9684,77.8682,77.9267,56500.0
2014-11-07 09:30:00,93.15,93.9,93.09,93.19,94800.0,77.7597,78.3858,77.7096,77.7931,94800.0
2014-11-07 10:00:00,93.11,93.35,92.72,92.93,57200.0,77.7263,77.9267,77.4007,77.576,57200.0
2014-11-07 10:30:00,92.91,92.93,92.64,92.68,60000.0,77.5593,77.576,77.334,77.3674,60000.0
2014-11-07 11:00:00,92.7,92.76,92.35,92.35,61800.0,77.384,77.4341,77.0919,77.0919,61800.0
2014-11-07 11:30:00,92.4,92.67,92.29,92.59,23200.0,77.1336,77.359,77.0418,77.2922,23200.0
2014-11-07 12:00:00,92.6,92.65,92.33,92.38,13600.0,77.3006,77.3423,77.0752,77.1169,13600.0
2014-11-07 12:30:00,92.37,92.37,92.14,92.3,18700.0,77.1086,77.1086,76.9166,77.0501,18700.0
2014-11-07 13:00:00,92.29,92.33,92.05,92.09,16200.0,77.0418,77.0752,76.8414,76.8748,16200.0
2014-11-07 13:30:00,92.09,92.24,92.02,92.06,23200.0,76.8748,77.0,76.8164,76.8498,23200.0
2014-11-07 14:00:00,92.09,92.34,92.09,92.17,14800.0,76.8748,77.0835,76.8748,76.9416,14800.0
2014-11-07 14:30:00,92.15,92.25,92.12,92.17,15800.0,76.9249,77.0084,76.8999,76.9416,15800.0
2014-11-07 15:00:00,92.2,92.31,92.02,92.02,26000.0,76.9667,77.0585,76.8164,76.8164,26000.0
2014-11-07 15:30:00,92.02,92.35,92.01,92.34,59800.0,76.8164,77.0919,76.808,77.0835,59800.0
2014-11-10 09:30:00,91.94,92.93,91.87,92.93,46800.0,76.7496,77.576,76.6912,77.576,46800.0
2014-11-10 10:00:00,92.85,92.92,92.25,92.31,33300.0,77.5093,77.5677,77.0084,77.0585,33300.0
2014-11-10 10:30:00,92.31,92.7,92.13,92.62,43700.0,77.0585,77.384,76.9082,77.3173,43700.0
2014-11-10 11:00:00,92.55,92.75,92.31,92.49,109100.0,77.2588,77.4258,77.0585,77.2087,109100.0
2014-11-10 11:30:00,92.53,92.88,92.48,92.68,51500.0,77.2421,77.5343,77.2004,77.3674,51500.0
2014-11-10 12:00:00,92.71,92.8,92.47,92.55,25800.0,77.3924,77.4675,77.192,77.2588,25800.0
2014-11-10 12:30:00,92.53,92.75,92.51,92.73,33400.0,77.2421,77.4258,77.2254,77.4091,33400.0
2014-11-10 13:00:00,92.77,93.24,92.75,93.22,39400.0,77.4425,77.8348,77.4258,77.8181,39400.0
2014-11-10 13:30:00,93.22,93.24,92.95,93.03,43600.0,77.8181,77.8348,77.5927,77.6595,43600.0
2014-11-10 14:00:00,93.03,93.1,92.95,93.02,26700.0,77.6595,77.718,77.5927,77.6512,26700.0
2014-11-10 14:30:00,93.02,93.26,93.0,93.17,23900.0,77.6512,77.8515,77.6345,77.7764,23900.0
2014-11-10 15:00:00,93.11,93.35,93.11,93.25,38600.0,77.7263,77.9267,77.7263,77.8432,38600.0
2014-11-10 15:30:00,93.17,93.32,93.14,93.29,56500.0,77.7764,77.9016,77.7513,77.8766,56500.0
2014-11-11 09:30:00,93.05,93.73,92.82,93.59,83200.0,77.6762,78.2439,77.4842,78.127,83200.0
2014-11-11 10:00:00,93.76,93.84,92.93,93.01,105000.0,78.2689,78.3357,77.576,77.6428,105000.0
2014-11-11 10:30:00,93.04,93.26,92.67,92.75,33200.0,77.6679,77.8515,77.359,77.4258,33200.0
2014-11-11 11:00:00,92.78,92.78,92.18,92.23,39300.0,77.4508,77.4508,76.95,76.9917,39300.0
2014-11-11 11:30:00,92.27,92.46,92.09,92.27,17400.0,77.0251,77.1837,76.8748,77.0251,17400.0
2014-11-11 12:00:00,92.28,92.44,92.05,92.32,56700.0,77.0334,77.167,76.8414,77.0668,56700.0
2014-11-11 12:30:00,92.35,92.56,92.33,92.39,25700.0,77.0919,77.2672,77.0752,77.1253,25700.0
2014-11-11 13:00:00,92.36,92.52,92.28,92.43,34600.0,77.1002,77.2338,77.0334,77.1587,34600.0
2014-11-11 13:30:00,92.41,92.52,92.3,92.36,20500.0,77.142,77.2338,77.0501,77.1002,20500.0
2014-11-11 14:00:00,92.39,92.64,92.36,92.51,16900.0,77.1253,77.334,77.1002,77.2254,16900.0
2014-11-11 14:30:00,92.52,92.57,92.46,92.56,21000.0,77.2338,77.2755,77.1837,77.2672,21000.0
2014-11-11 15:00:00,92.56,92.78,92.56,92.67,35800.0,77.2672,77.4508,77.2672,77.359,35800.0
2014-11-11 15:30:00,92.67,92.78,92.51,92.62,51400.0,77.359,77.4508,77.2254,77.3173,51400.0
2014-11-12 09:30:00,92.15,92.53,91.37,91.37,65000.0,76.9249,77.2421,76.2738,76.2738,65000.0
2014-11-12 10:00:00,91.43,91.64,91.24,91.31,104000.0,76.3239,76.4992,76.1653,76.2237,104000.0
2014-11-12 10:30:00,91.33,91.39,90.85,90.85,42400.0,76.2404,76.2905,75.8397,75.8397,42400.0
2014-11-12 11:00:00,90.88,91.44,90.66,91.32,53800.0,75.8647,76.3322,75.6811,76.2321,53800.0
2014-11-12 11:30:00,91.31,91.65,91.26,91.52,50600.0,76.2237,76.5075,76.182,76.399,50600.0
2014-11-12 12:00:00,91.48,91.79,91.48,91.79,18200.0,76.3656,76.6244,76.3656,76.6244,18200.0
2014-11-12 12:30:00,91.8,91.85,91.66,91.8,48200.0,76.6327,76.6745,76.5159,76.6327,48200.0
2014-11-12 13:00:00,91.85,92.14,91.76,92.12,29900.0,76.6745,76.9166,76.5994,76.8999,29900.0
2014-11-12 13:30:00,92.14,92.3,92.09,92.14,52100.0,76.9166,77.0501,76.8748,76.9166,52100.0
2014-11-12 14:00:00,92.2,92.59,92.2,92.45,28800.0,76.9667,77.2922,76.9667,77.1754,28800.0
2014-11-12 14:30:00,92.42,92.44,92.11,92.19,44600.0,77.1503,77.167,76.8915,76.9583,44600.0
2014-11-12 15:00:00,92.21,92.57,92.15,92.54,66400.0,76.975,77.2755,76.9249,77.2505,66400.0
2014-11-12 15:30:00,92.54,92.68,92.39,92.42,68100.0,77.2505,77.3674,77.1253,77.1503,68100.0
2014-11-13 09:30:00,92.97,93.03,92.42,92.81,56900.0,77.6094,77.6595,77.1503,77.4759,56900.0
2014-11-13 10:00:00,92.85,93.23,92.57,93.15,65400.0,77.5093,77.8265,77.2755,77.7597,65400.0
2014-11-13 10:30:00,93.2,93.42,93.03,93.03,63500.0,77.8014,77.9851,77.6595,77.6595,63500.0
2014-11-13 11:00:00,93.07,93.14,92.93,93.01,19500.0,77.6929,77.7513,77.576,77.6428,19500.0
2014-11-13 11:30:00,93.01,93.02,92.58,93.0,18700.0,77.6428,77.6512,77.2839,77.6345,18700.0
2014-11-13 12:00:00,93.03,93.24,92.9,93.24,20700.0,77.6595,77.8348,77.551,77.8348,20700.0
2014-11-13 12:30:00,93.23,93.46,93.21,93.32,33600.0,77.8265,78.0185,77.8098,77.9016,33600.0
2014-11-13 13:00:00,93.33,93.49,93.27,93.42,39900.0,77.91,78.0435,77.8599,77.9851,39900.0
2014-11-13 13:30:00,93.42,93.44,93.06,93.28,51100.0,77.9851,78.0018,77.6846,77.8682,51100.0
2014-11-13 14:00:00,93.27,93.34,93.15,93.25,35300.0,77.8599,77.9183,77.7597,77.8432,35300.0
2014-11-13 14:30:00,93.26,93.41,93.23,93.27,42800.0,77.8515,77.9767,77.8265,77.8599,42800.0
2014-11-13 15:00:00,93.28,93.34,93.08,93.15,41400.0,77.8682,77.9183,77.7013,77.7597,41400.0
2014-11-13 15:30:00,93.16,93.46,93.01,93.35,74900.0,77.768,78.0185,77.6428,77.9267,74900.0
2014-11-14 09:30:00,93.06,93.45,92.85,93.18,57000.0,77.6846,78.0101,77.5093,77.7847,57000.0
2014-11-14 10:00:00,93.32,93.7,93.31,93.62,40300.0,77.9016,78.2188,77.8933,78.152,40300.0
2014-11-14 10:30:00,93.62,93.81,93.56,93.56,20700.0,78.152,78.3107,78.102,78.102,20700.0
2014-11-14 11:00:00,93.55,93.63,93.15,93.19,54100.0,78.0936,78.1604,77.7597,77.7931,54100.0
2014-11-14 11:30:00,93.2,93.2,93.01,93.18,18000.0,77.8014,77.8014,77.6428,77.7847,18000.0
2014-11-14 12:00:00,93.21,93.41,93.21,93.31,13700.0,77.8098,77.9767,77.8098,77.8933,13700.0
2014-11-14 12:30:00,93.3,93.44,93.16,93.25,23800.0,77.8849,78.0018,77.768,77.8432,23800.0
2014-11-14 13:00:00,93.21,93.37,93.05,93.07,45500.0,77.8098,77.9433,77.6762,77.6929,45500.0
2014-11-14 13:30:00,93.13,93.26,93.05,93.11,14800.0,77.743,77.8515,77.6762,77.7263,14800.0
2014-11-14 14:00:00,93.1,93.47,93.1,93.45,44900.0,77.718,78.0268,77.718,78.0101,44900.0
2014-11-14 14:30:00,93.42,93.48,93.29,93.39,11900.0,77.9851,78.0352,77.8766,77.96,11900.0
2014-11-14 15:00:00,93.43,93.55,93.43,93.55,17400.0,77.9934,78.0936,77.9934,78.0936,17400.0
2014-11-14 15:30:00,93.53,93.6,93.38,93.59,50100.0,78.0769,78.1353,77.9517,78.127,50100.0
2014-11-17 09:30:00,93.21,94.26,93.1,94.19,49200.0,77.8098,78.6863,77.718,78.6279,49200.0
2014-11-17 10:00:00,94.16,94.3,93.74,94.21,60800.0,78.6028,78.7197,78.2522,78.6446,60800.0
2014-11-17 10:30:00,94.2,94.33,93.91,94.11,37700.0,78.6362,78.7447,78.3941,78.5611,37700.0
2014-11-17 11:00:00,94.15,94.25,93.98,94.06,28500.0,78.5945,78.678,78.4526,78.5193,28500.0
2014-11-17 11:30:00,93.93,93.97,93.66,93.79,27100.0,78.4108,78.4442,78.1854,78.294,27100.0
2014-11-17 12:00:00,93.73,94.04,93.68,94.03,21400.0,78.2439,78.5027,78.2021,78.4943,21400.0
2014-11-17 12:30:00,94.03,94.04,93.87,93.93,22000.0,78.4943,78.5027,78.3607,78.4108,22000.0
2014-11-17 13:00:00,93.97,94.22,93.95,94.21,16100.0,78.4442,78.6529,78.4275,78.6446,16100.0
2014-11-17 13:30:00,94.21,94.26,93.97,94.01,24100.0,78.6446,78.6863,78.4442,78.4776,24100.0
2014-11-17 14:00:00,94.0,94.02,93.78,93.85,15000.0,78.4693,78.486,78.2856,78.344,15000.0
2014-11-17 14:30:00,93.86,93.88,93.75,93.8,21500.0,78.3524,78.3691,78.2606,78.3023,21500.0
2014-11-17 15:00:00,93.78,93.8,93.55,93.69,35800.0,78.2856,78.3023,78.0936,78.2105,35800.0
2014-11-17 15:30:00,93.69,93.75,93.59,93.71,88200.0,78.2105,78.2606,78.127,78.2272,88200.0
2014-11-18 09:30:00,93.84,95.55,93.77,95.41,67300.0,78.3357,79.7632,78.2773,79.6463,67300.0
2014-11-18 10:00:00,95.3,95.46,95.0,95.0,39000.0,79.5545,79.688,79.304,79.304,39000.0
2014-11-18 10:30:00,94.94,95.25,94.92,94.96,23700.0,79.254,79.5127,79.2373,79.2706,23700.0
2014-11-18 11:00:00,94.99,95.27,94.98,95.06,12200.0,79.2957,79.5294,79.2873,79.3541,12200.0
2014-11-18 11:30:00,95.1,95.4,95.02,95.36,24000.0,79.3875,79.638,79.3207,79.6046,24000.0
2014-11-18 12:00:00,95.39,95.5,95.25,95.36,22400.0,79.6296,79.7214,79.5127,79.6046,22400.0
2014-11-18 12:30:00,95.36,95.45,95.24,95.34,14600.0,79.6046,79.6797,79.5044,79.5879,14600.0
2014-11-18 13:00:00,95.33,95.4,95.04,95.4,33800.0,79.5795,79.638,79.3374,79.638,33800.0
2014-11-18 13:30:00,95.36,95.38,95.2,95.25,19500.0,79.6046,79.6213,79.471,79.5127,19500.0
2014-11-18 14:00:00,95.26,95.33,95.17,95.27,16100.0,79.5211,79.5795,79.446,79.5294,16100.0
2014-11-18 14:30:00,95.26,95.27,95.09,95.15,12300.0,79.5211,79.5294,79.3792,79.4293,12300.0
2014-11-18 15:00:00,95.16,95.3,95.06,95.08,27100.0,79.4376,79.5545,79.3541,79.3708,27100.0
2014-11-18 15:30:00,95.08,95.08,94.61,94.69,79900.0,79.3708,79.3708,78.9785,79.0453,79900.0
2014-11-19 09:30:00,94.91,94.91,93.46,94.28,46800.0,79.2289,79.2289,78.0185,78.703,46800.0
2014-11-19 10:00:00,94.46,94.54,94.12,94.23,29800.0,78.8533,78.92,78.5694,78.6613,29800.0
2014-11-19 10:30:00,94.27,94.51,94.07,94.4,21600.0,78.6946,78.895,78.5277,78.8032,21600.0
2014-11-19 11:00:00,94.34,94.36,94.07,94.19,39500.0,78.7531,78.7698,78.5277,78.6279,39500.0
2014-11-19 11:30:00,94.18,94.62,94.15,94.62,42600.0,78.6195,78.9868,78.5945,78.9868,42600.0
2014-11-19 12:00:00,94.67,94.75,94.65,94.67,24600.0,79.0286,79.0953,79.0119,79.0286,24600.0
2014-11-19 12:30:00,94.66,94.75,94.57,94.63,13000.0,79.0202,79.0953,78.9451,78.9952,13000.0
2014-11-19 13:00:00,94.64,94.74,94.6,94.68,25200.0,79.0035,79.087,78.9701,79.0369,25200.0
2014-11-19 13:30:00,94.69,94.85,94.66,94.78,11800.0,79.0453,79.1788,79.0202,79.1204,11800.0
2014-11-19 14:00:00,94.79,94.87,94.59,94.67,29300.0,79.1287,79.1955,78.9618,79.0286,29300.0
2014-11-19 14:30:00,94.7,94.74,94.46,94.54,12600.0,79.0536,79.087,78.8533,78.92,12600.0
2014-11-19 15:00:00,94.54,94.65,94.36,94.57,24500.0,78.92,79.0119,78.7698,78.9451,24500.0
2014-11-19 15:30:00,94.54,94.72,94.46,94.57,45300.0,78.92,79.0703,78.8533,78.9451,45300.0
2014-11-20 09:30:00,93.84,94.62,93.51,94.49,51900.0,78.3357,78.9868,78.0602,78.8783,51900.0
2014-11-20 10:00:00,94.49,95.39,94.42,95.36,105000.0,78.8783,79.6296,78.8199,79.6046,105000.0
2014-11-20 10:30:00,95.37,95.47,95.26,95.33,35800.0,79.6129,79.6964,79.5211,79.5795,35800.0
2014-11-20 11:00:00,95.35,95.62,95.35,95.56,50200.0,79.5962,79.8216,79.5962,79.7715,50200.0
2014-11-20 11:30:00,95.58,95.67,95.54,95.59,32700.0,79.7882,79.8633,79.7548,79.7966,32700.0
2014-11-20 12:00:00,95.6,95.64,95.28,95.38,34100.0,79.8049,79.8383,79.5378,79.6213,34100.0
2014-11-20 12:30:00,95.4,95.48,95.17,95.27,23200.0,79.638,79.7047,79.446,79.5294,23200.0
2014-11-20 13:00:00,95.23,95.3,95.04,95.04,18500.0,79.496,79.5545,79.3374,79.3374,18500.0
2014-11-20 13:30:00,95.07,95.15,95.0,95.02,20600.0,79.3625,79.4293,79.304,79.3207,20600.0
2014-11-20 14:00:00,95.03,95.33,95.03,95.22,23000.0,79.3291,79.5795,79.3291,79.4877,23000.0
2014-11-20 14:30:00,95.22,95.32,95.15,95.23,25800.0,79.4877,79.5712,79.4293,79.496,25800.0
2014-11-20 15:00:00,95.21,95.38,95.15,95.34,35600.0,79.4793,79.6213,79.4293,79.5879,35600.0
2014-11-20 15:30:00,95.32,95.44,95.24,95.39,70800.0,79.5712,79.6713,79.5044,79.6296,70800.0
2014-11-21 09:30:00,96.41,96.66,96.01,96.63,57600.0,80.4811,80.6898,80.1472,80.6647,57600.0
2014-11-21 10:00:00,96.68,96.75,96.46,96.62,30800.0,80.7065,80.7649,80.5228,80.6564,30800.0
2014-11-21 10:30:00,96.6,96.71,96.39,96.62,61600.0,80.6397,80.7315,80.4644,80.6564,61600.0
2014-11-21 11:00:00,96.61,96.85,96.58,96.82,90500.0,80.648,80.8484,80.623,80.8233,90500.0
2014-11-21 11:30:00,96.79,96.79,96.58,96.62,15700.0,80.7983,80.7983,80.623,80.6564,15700.0
2014-11-21 12:00:00,96.63,96.68,96.25,96.25,41800.0,80.6647,80.7065,80.3475,80.3475,41800.0
2014-11-21 12:30:00,96.23,96.29,96.14,96.2,14100.0,80.3308,80.3809,80.2557,80.3058,14100.0
2014-11-21 13:00:00,96.18,96.27,95.94,95.97,16500.0,80.2891,80.3642,80.0887,80.1138,16500.0
2014-11-21 13:30:00,96.0,96.11,95.89,95.99,10800.0,80.1388,80.2306,80.047,80.1305,10800.0
2014-11-21 14:00:00,96.06,96.15,95.72,95.74,55500.0,80.1889,80.264,79.9051,79.9218,55500.0
2014-11-21 14:30:00,95.74,95.9,95.66,95.71,18800.0,79.9218,80.0553,79.855,79.8967,18800.0
2014-11-21 15:00:00,95.71,95.89,95.5,95.85,35000.0,79.8967,80.047,79.7214,80.0136,35000.0
2014-11-21 15:30:00,95.9,95.95,95.49,95.58,73000.0,80.0553,80.0971,79.7131,79.7882,73000.0
2014-11-24 09:30:00,95.5,95.81,94.96,94.99,50300.0,79.7214,79.9802,79.2706,79.2957,50300.0
2014-11-24 10:00:00,95.05,95.44,94.96,95.43,30200.0,79.3458,79.6713,79.2706,79.663,30200.0
2014-11-24 10:30:00,95.44,95.5,95.28,95.42,26700.0,79.6713,79.7214,79.5378,79.6546,26700.0
2014-11-24 11:00:00,95.43,95.51,95.06,95.18,35400.0,79.663,79.7298,79.3541,79.4543,35400.0
2014-11-24 11:30:00,95.16,95.22,95.1,95.16,18500.0,79.4376,79.4877,79.3875,79.4376,18500.0
2014-11-24 12:00:00,95.16,95.2,95.04,95.19,25300.0,79.4376,79.471,79.3374,79.4626,25300.0
2014-11-24 12:30:00,95.19,95.21,95.03,95.12,20200.0,79.4626,79.4793,79.3291,79.4042,20200.0
2014-11-24 13:00:00,95.14,95.26,95.03,95.25,16300.0,79.4209,79.5211,79.3291,79.5127,16300.0
2014-11-24 13:30:00,95.28,95.42,95.2,95.38,18500.0,79.5378,79.6546,79.471,79.6213,18500.0
2014-11-24 14:00:00,95.4,95.66,95.4,95.62,21800.0,79.638,79.855,79.638,79.8216,21800.0
2014-11-24 14:30:00,95.61,95.7,95.45,95.53,52700.0,79.8133,79.8884,79.6797,79.7465,52700.0
2014-11-24 15:00:00,95.53,95.71,95.53,95.71,88400.0,79.7465,79.8967,79.7465,79.8967,88400.0
2014-11-24 15:30:00,95.73,95.96,95.72,95.93,64000.0,79.9134,80.1054,79.9051,80.0804,64000.0
2014-11-25 09:30:00,96.32,96.71,96.0,96.27,25900.0,80.4059,80.7315,80.1388,80.3642,25900.0
2014-11-25 10:00:00,96.24,96.25,95.54,95.87,26200.0,80.3392,80.3475,79.7548,80.0303,26200.0
2014-11-25 10:30:00,95.85,95.94,95.62,95.69,31700.0,80.0136,80.0887,79.8216,79.88,31700.0
2014-11-25 11:00:00,95.73,95.76,95.62,95.66,17700.0,79.9134,79.9385,79.8216,79.855,17700.0
2014-11-25 11:30:00,95.71,95.92,95.71,95.9,22800.0,79.8967,80.072,79.8967,80.0553,22800.0
2014-11-25 12:00:00,96.01,96.23,96.01,96.23,16200.0,80.1472,80.3308,80.1472,80.3308,16200.0
2014-11-25 12:30:00,96.25,96.35,96.15,96.2,16100.0,80.3475,80.431,80.264,80.3058,16100.0
2014-11-25 13:00:00,96.21,96.42,96.16,96.34,23000.0,80.3141,80.4894,80.2724,80.4226,23000.0
2014-11-25 13:30:00,96.37,96.39,96.09,96.09,23600.0,80.4477,80.4644,80.2139,80.2139,23600.0
2014-11-25 14:00:00,96.1,96.12,95.99,96.05,12200.0,80.2223,80.239,80.1305,80.1806,12200.0
2014-11-25 14:30:00,96.04,96.18,96.03,96.03,11800.0,80.1722,80.2891,80.1639,80.1639,11800.0
2014-11-25 15:00:00,96.04,96.18,95.88,95.93,18800.0,80.1722,80.2891,80.0386,80.0804,18800.0
2014-11-25 15:30:00,95.93,95.93,95.7,95.73,48600.0,80.0804,80.0804,79.8884,79.9134,48600.0
2014-11-26 09:30:00,95.98,95.98,95.06,95.3,22500.0,80.1221,80.1221,79.3541,79.5545,22500.0
2014-11-26 10:00:00,95.34,95.72,95.33,95.66,19400.0,79.5879,79.9051,79.5795,79.855,19400.0
2014-11-26 10:30:00,95.68,95.79,95.64,95.71,24500.0,79.8717,79.9635,79.8383,79.8967,24500.0
2014-11-26 11:00:00,95.69,95.72,95.45,95.49,16600.0,79.88,79.9051,79.6797,79.7131,16600.0
2014-11-26 11:30:00,95.48,95.48,95.26,95.27,9600.0,79.7047,79.7047,79.5211,79.5294,9600.0
2014-11-26 12:00:00,95.26,95.33,95.22,95.26,10700.0,79.5211,79.5795,79.4877,79.5211,10700.0
2014-11-26 12:30:00,95.28,95.35,95.2,95.33,8500.0,79.5378,79.5962,79.471,79.5795,8500.0
2014-11-26 13:00:00,95.35,95.4,95.28,95.38,8500.0,79.5962,79.638,79.5378,79.6213,8500.0
2014-11-26 13:30:00,95.42,95.54,95.39,95.54,10000.0,79.6546,79.7548,79.6296,79.7548,10000.0
2014-11-26 14:00:00,95.58,95.87,95.57,95.87,44200.0,79.7882,80.0303,79.7799,80.0303,44200.0
2014-11-26 14:30:00,95.87,95.96,95.82,95.82,17700.0,80.0303,80.1054,79.9886,79.9886,17700.0
2014-11-26 15:00:00,95.84,95.88,95.66,95.79,10000.0,80.0053,80.0386,79.855,79.9635,10000.0
2014-11-26 15:30:00,95.76,95.87,95.68,95.84,35400.0,79.9385,80.0303,79.8717,80.0053,35400.0
2014-11-28 09:30:00,95.64,96.64,95.31,96.39,42700.0,79.8383,80.6731,79.5628,80.4644,42700.0
2014-11-28 10:00:00,96.35,96.35,95.84,95.96,20700.0,80.431,80.431,80.0053,80.1054,20700.0
2014-11-28 10:30:00,96.01,96.17,95.92,96.17,22300.0,80.1472,80.2807,80.072,80.2807,22300.0
2014-11-28 11:00:00,96.15,96.37,96.09,96.29,20300.0,80.264,80.4477,80.2139,80.3809,20300.0
2014-11-28 11:30:00,96.34,96.34,95.86,95.86,26100.0,80.4226,80.4226,80.0219,80.0219,26100.0
2014-11-28 12:00:00,95.88,96.05,95.66,95.95,26700.0,80.0386,80.1806,79.855,80.0971,26700.0
2014-11-28 12:30:00,95.91,95.97,95.71,95.89,38100.0,80.0637,80.1138,79.8967,80.047,38100.0
2014-12-01 09:30:00,95.75,96.07,95.14,95.42,38100.0,79.9301,80.1973,79.4209,79.6546,38100.0
2014-12-01 10:00:00,95.5,95.69,95.14,95.53,59900.0,79.7214,79.88,79.4209,79.7465,59900.0
2014-12-01 10:30:00,95.47,95.48,94.67,94.75,39100.0,79.6964,79.7047,79.0286,79.0953,39100.0
2014-12-01 11:00:00,94.74,95.19,94.7,95.11,20100.0,79.087,79.4626,79.0536,79.3959,20100.0
2014-12-01 11:30:00,95.17,95.19,94.79,94.88,43200.0,79.446,79.4626,79.1287,79.2039,43200.0
2014-12-01 12:00:00,94.87,95.01,94.74,94.98,26200.0,79.1955,79.3124,79.087,79.2873,26200.0
2014-12-01 12:30:00,94.95,95.17,94.91,95.13,27400.0,79.2623,79.446,79.2289,79.4126,27400.0
2014-12-01 13:00:00,95.13,95.18,94.93,94.99,25800.0,79.4126,79.4543,79.2456,79.2957,25800.0
2014-12-01 13:30:00,95.0,95.21,94.88,95.12,25300.0,79.304,79.4793,79.2039,79.4042,25300.0
2014-12-01 14:00:00,95.11,95.22,94.94,94.97,25600.0,79.3959,79.4877,79.254,79.279,25600.0
2014-12-01 14:30:00,94.98,95.15,94.98,95.06,36500.0,79.2873,79.4293,79.2873,79.3541,36500.0
2014-12-01 15:00:00,95.04,95.31,95.02,95.23,32400.0,79.3374,79.5628,79.3207,79.496,32400.0
2014-12-01 15:30:00,95.23,95.25,94.96,95.02,82400.0,79.496,79.5127,79.2706,79.3207,82400.0
2014-12-02 09:30:00,94.99,96.22,94.95,96.19,47900.0,79.2957,80.3225,79.2623,80.2974,47900.0
2014-12-02 10:00:00,96.22,96.57,96.02,96.41,22400.0,80.3225,80.6146,80.1555,80.4811,22400.0
2014-12-02 10:30:00,96.46,96.54,96.23,96.47,26300.0,80.5228,80.5896,80.3308,80.5312,26300.0
2014-12-02 11:00:00,96.52,96.6,96.35,96.51,41700.0,80.5729,80.6397,80.431,80.5646,41700.0
2014-12-02 11:30:00,96.51,96.67,96.44,96.61,17900.0,80.5646,80.6981,80.5061,80.648,17900.0
2014-12-02 12:00:00,96.59,96.8,96.51,96.79,31300.0,80.6313,80.8066,80.5646,80.7983,31300.0
2014-12-02 12:30:00,96.79,96.81,96.54,96.54,30900.0,80.7983,80.815,80.5896,80.5896,30900.0
2014-12-02 13:00:00,96.57,96.68,96.31,96.5,16700.0,80.6146,80.7065,80.3976,80.5562,16700.0
2014-12-02 13:30:00,96.45,96.59,96.39,96.53,14300.0,80.5145,80.6313,80.4644,80.5813,14300.0
2014-12-02 14:00:00,96.53,96.59,96.45,96.54,17900.0,80.5813,80.6313,80.5145,80.5896,17900.0
2014-12-02 14:30:00,96.55,96.77,96.53,96.75,30800.0,80.5979,80.7816,80.5813,80.7649,30800.0
2014-12-02 15:00:00,96.77,96.9,96.67,96.67,37000.0,80.7816,80.8901,80.6981,80.6981,37000.0
2014-12-02 15:30:00,96.67,96.71,96.48,96.57,72400.0,80.6981,80.7315,80.5395,80.6146,72400.0
2014-12-03 09:30:00,96.82,98.05,96.8,97.64,37200.0,80.8233,81.8501,80.8066,81.5079,37200.0
2014-12-03 10:00:00,97.71,98.14,97.58,98.1,32400.0,81.5663,81.9252,81.4578,81.8919,32400.0
2014-12-03 10:30:00,98.15,98.22,97.94,98.05,143800.0,81.9336,81.992,81.7583,81.8501,143800.0
2014-12-03 11:00:00,98.04,98.08,97.76,97.95,33700.0,81.8418,81.8752,81.608,81.7666,33700.0
2014-12-03 11:30:00,97.95,97.98,97.68,97.68,22500.0,81.7666,81.7917,81.5412,81.5412,22500.0
2014-12-03 12:00:00,97.69,97.86,97.64,97.86,33700.0,81.5496,81.6915,81.5079,81.6915,33700.0
2014-12-03 12:30:00,97.84,98.01,97.79,97.98,21100.0,81.6748,81.8167,81.6331,81.7917,21100.0
2014-12-03 13:00:00,97.99,98.14,97.96,98.14,19600.0,81.8,81.9252,81.775,81.9252,19600.0
2014-12-03 13:30:00,98.15,98.15,97.68,97.71,18800.0,81.9336,81.9336,81.5412,81.5663,18800.0
2014-12-03 14:00:00,97.71,98.29,97.71,98.28,12300.0,81.5663,82.0505,81.5663,82.0421,12300.0
2014-12-03 14:30:00,98.25,98.38,98.16,98.23,13700.0,82.0171,82.1256,81.9419,82.0004,13700.0
2014-12-03 15:00:00,98.23,98.31,98.2,98.26,16200.0,82.0004,82.0672,81.9753,82.0254,16200.0
2014-12-03 15:30:00,98.28,98.44,98.26,98.41,35000.0,82.0421,82.1757,82.0254,82.1506,35000.0
2014-12-04 09:30:00,98.53,99.14,98.26,99.1,46900.0,82.2508,82.76,82.0254,82.7266,46900.0
2014-12-04 10:00:00,99.11,99.14,98.42,98.42,29700.0,82.735,82.76,82.159,82.159,29700.0
2014-12-04 10:30:00,98.4,98.44,98.09,98.31,35600.0,82.1423,82.1757,81.8835,82.0672,35600.0
2014-12-04 11:00:00,98.34,98.34,98.09,98.14,22600.0,82.0922,82.0922,81.8835,81.9252,22600.0
2014-12-04 11:30:00,98.15,98.23,98.06,98.08,22400.0,81.9336,82.0004,81.8585,81.8752,22400.0
2014-12-04 12:00:00,98.1,98.2,98.1,98.12,20100.0,81.8919,81.9753,81.8919,81.9086,20100.0
2014-12-04 12:30:00,98.17,98.42,98.11,98.29,23900.0,81.9503,82.159,81.9002,82.0505,23900.0
2014-12-04 13:00:00,98.31,98.51,98.31,98.36,21700.0,82.0672,82.2341,82.0672,82.1089,21700.0
2014-12-04 13:30:00,98.35,98.39,98.22,98.33,17700.0,82.1005,82.1339,81.992,82.0839,17700.0
2014-12-04 14:00:00,98.36,98.41,98.29,98.29,13500.0,82.1089,82.1506,82.0505,82.0505,13500.0
2014-12-04 14:30:00,98.27,98.27,98.0,98.1,23800.0,82.0338,82.0338,81.8084,81.8919,23800.0
2014-12-04 15:00:00,98.1,98.13,97.7,97.7,30600.0,81.8919,81.9169,81.5579,81.5579,30600.0
2014-12-04 15:30:00,97.76,98.11,97.65,98.11,48300.0,81.608,81.9002,81.5162,81.9002,48300.0
2014-12-05 09:30:00,98.5,98.93,97.92,98.17,58700.0,82.2258,82.5847,81.7416,81.9503,58700.0
2014-12-05 10:00:00,98.16,98.19,97.76,97.81,18200.0,81.9419,81.967,81.608,81.6498,18200.0
2014-12-05 10:30:00,97.86,97.97,97.69,97.77,17700.0,81.6915,81.7833,81.5496,81.6164,17700.0
2014-12-05 11:00:00,97.75,97.98,97.71,97.93,32000.0,81.5997,81.7917,81.5663,81.7499,32000.0
2014-12-05 11:30:00,97.98,98.11,97.73,97.99,20300.0,81.7917,81.9002,81.583,81.8,20300.0
2014-12-05 12:00:00,97.98,98.1,97.91,98.05,13400.0,81.7917,81.8919,81.7332,81.8501,13400.0
2014-12-05 12:30:00,98.06,98.13,98.05,98.11,5100.0,81.8585,81.9169,81.8501,81.9002,5100.0
2014-12-05 13:00:00,98.11,98.11,97.76,97.79,7900.0,81.9002,81.9002,81.608,81.6331,7900.0
2014-12-05 13:30:00,97.83,98.31,97.83,98.24,15500.0,81.6665,82.0672,81.6665,82.0087,15500.0
2014-12-05 14:00:00,98.26,98.27,98.02,98.03,15900.0,82.0254,82.0338,81.8251,81.8334,15900.0
2014-12-05 14:30:00,98.02,98.04,97.9,97.98,28800.0,81.8251,81.8418,81.7249,81.7917,28800.0
2014-12-05 15:00:00,97.99,98.32,97.92,98.27,22200.0,81.8,82.0755,81.7416,82.0338,22200.0
2014-12-05 15:30:00,98.26,98.46,98.12,98.43,55900.0,82.0254,82.1924,81.9086,82.1673,55900.0
2014-12-08 09:30:00,98.12,98.12,97.11,97.24,45000.0,81.9086,81.9086,81.0654,81.1739,45000.0
2014-12-08 10:00:00,97.23,97.66,97.12,97.66,35600.0,81.1656,81.5246,81.0738,81.5246,35600.0
2014-12-08 10:30:00,97.64,97.74,97.46,97.46,18400.0,81.5079,81.5913,81.3576,81.3576,18400.0
2014-12-08 11:00:00,97.46,97.49,96.96,97.0,19400.0,81.3576,81.3826,80.9402,80.9736,19400.0
2014-12-08 11:30:00,97.0,97.0,96.7,96.73,16100.0,80.9736,80.9736,80.7232,80.7482,16100.0
2014-12-08 12:00:00,96.75,96.97,96.37,96.47,21500.0,80.7649,80.9486,80.4477,80.5312,21500.0
2014-12-08 12:30:00,96.45,96.72,96.31,96.36,26500.0,80.5145,80.7399,80.3976,80.4393,26500.0
2014-12-08 13:00:00,96.33,96.43,96.04,96.08,21500.0,80.4143,80.4978,80.1722,80.2056,21500.0
2014-12-08 13:30:00,96.1,96.13,95.79,95.82,21500.0,80.2223,80.2473,79.9635,79.9886,21500.0
2014-12-08 14:00:00,95.81,95.84,95.36,95.54,16200.0,79.9802,80.0053,79.6046,79.7548,16200.0
2014-12-08 14:30:00,95.53,95.79,95.53,95.74,18500.0,79.7465,79.9635,79.7465,79.9218,18500.0
2014-12-08 15:00:00,95.7,95.79,95.4,95.71,35600.0,79.8884,79.9635,79.638,79.8967,35600.0
2014-12-08 15:30:00,95.7,95.86,95.6,95.8,56100.0,79.8884,80.0219,79.8049,79.9719,56100.0
2014-12-09 09:30:00,94.99,95.27,94.1,94.89,31700.0,79.4608,79.6951,78.7163,79.3772,31700.0
2014-12-09 10:00:00,94.86,95.23,94.5,94.58,53700.0,79.3521,79.6616,79.0509,79.1179,53700.0
2014-12-09 10:30:00,94.51,94.68,94.31,94.6,48100.0,79.0593,79.2015,78.892,79.1346,48100.0
2014-12-09 11:00:00,94.6,94.71,94.49,94.61,21000.0,79.1346,79.2266,79.0426,79.143,21000.0
2014-12-09 11:30:00,94.6,94.73,94.46,94.49,37200.0,79.1346,79.2433,79.0175,79.0426,37200.0
2014-12-09 12:00:00,94.48,94.68,94.48,94.61,10400.0,79.0342,79.2015,79.0342,79.143,10400.0
2014-12-09 12:30:00,94.61,95.05,94.6,95.0,27200.0,79.143,79.511,79.1346,79.4692,27200.0
2014-12-09 13:00:00,95.04,95.55,94.97,95.43,15200.0,79.5027,79.9293,79.4441,79.8289,15200.0
2014-12-09 13:30:00,95.5,95.73,95.39,95.73,20600.0,79.8875,80.0799,79.7954,80.0799,20600.0
2014-12-09 14:00:00,95.74,96.14,95.74,96.14,15800.0,80.0882,80.4228,80.0882,80.4228,15800.0
2014-12-09 14:30:00,96.1,96.13,95.76,95.79,13300.0,80.3894,80.4145,80.105,80.1301,13300.0
2014-12-09 15:00:00,95.85,96.02,95.8,95.86,20600.0,80.1802,80.3225,80.1384,80.1886,20600.0
2014-12-09 15:30:00,95.85,96.14,95.67,96.04,51100.0,80.1802,80.4228,80.0297,80.3392,51100.0
2014-12-10 09:30:00,96.31,96.39,95.09,95.24,48000.0,80.565,80.632,79.5445,79.67,48000.0
2014-12-10 10:00:00,95.25,95.56,95.09,95.45,29600.0,79.6783,79.9377,79.5445,79.8456,29600.0
2014-12-10 10:30:00,95.49,95.56,95.02,95.56,20300.0,79.8791,79.9377,79.4859,79.9377,20300.0
2014-12-10 11:00:00,95.62,95.79,95.28,95.38,56500.0,79.9878,80.1301,79.7034,79.7871,56500.0
2014-12-10 11:30:00,95.3,95.46,94.86,94.97,34600.0,79.7202,79.854,79.3521,79.4441,34600.0
2014-12-10 12:00:00,95.0,95.0,94.38,94.38,15100.0,79.4692,79.4692,78.9506,78.9506,15100.0
2014-12-10 12:30:00,94.37,94.43,94.18,94.27,26000.0,78.9422,78.9924,78.7833,78.8585,26000.0
2014-12-10 13:00:00,94.23,94.52,94.1,94.15,29000.0,78.8251,79.0677,78.7163,78.7582,29000.0
2014-12-10 13:30:00,94.11,94.19,93.78,93.82,17000.0,78.7247,78.7916,78.4487,78.4821,17000.0
2014-12-10 14:00:00,93.77,93.93,93.68,93.7,14200.0,78.4403,78.5741,78.365,78.3817,14200.0
2014-12-10 14:30:00,93.69,93.69,93.38,93.39,20200.0,78.3734,78.3734,78.114,78.1224,20200.0
2014-12-10 15:00:00,93.34,93.88,93.18,93.72,34500.0,78.0806,78.5323,77.9467,78.3985,34500.0
2014-12-10 15:30:00,93.72,93.89,92.97,93.08,96300.0,78.3985,78.5407,77.7711,77.8631,96300.0
2014-12-11 09:30:00,93.4,94.5,93.4,93.86,21500.0,78.1308,79.0509,78.1308,78.5156,21500.0
2014-12-11 10:00:00,93.9,93.92,93.35,93.71,38000.0,78.549,78.5658,78.0889,78.3901,38000.0
2014-12-11 10:30:00,93.76,93.92,93.45,93.45,31500.0,78.4319,78.5658,78.1726,78.1726,31500.0
2014-12-11 11:00:00,93.47,93.99,93.42,93.84,41500.0,78.1893,78.6243,78.1475,78.4988,41500.0
2014-12-11 11:30:00,93.82,93.97,93.63,93.77,21300.0,78.4821,78.6076,78.3232,78.4403,21300.0
2014-12-11 12:00:00,93.8,93.85,93.6,93.71,25700.0,78.4654,78.5072,78.2981,78.3901,25700.0
2014-12-11 12:30:00,93.71,93.8,93.59,93.65,15400.0,78.3901,78.4654,78.2897,78.3399,15400.0
2014-12-11 13:00:00,93.65,93.77,93.58,93.62,15900.0,78.3399,78.4403,78.2813,78.3148,15900.0
2014-12-11 13:30:00,93.64,93.83,93.64,93.71,8900.0,78.3315,78.4905,78.3315,78.3901,8900.0
2014-12-11 14:00:00,93.69,93.85,93.45,93.46,16000.0,78.3734,78.5072,78.1726,78.181,16000.0
2014-12-11 14:30:00,93.46,93.52,93.13,93.22,18200.0,78.181,78.2312,77.9049,77.9802,18200.0
2014-12-11 15:00:00,93.23,93.59,93.22,93.44,20500.0,77.9886,78.2897,77.9802,78.1642,20500.0
2014-12-11 15:30:00,93.44,93.46,92.76,92.96,35500.0,78.1642,78.181,77.5954,77.7627,35500.0
2014-12-12 09:30:00,91.77,92.33,91.49,91.87,50100.0,76.7673,77.2357,76.533,76.8509,50100.0
2014-12-12 10:00:00,92.01,92.13,91.59,91.91,41400.0,76.968,77.0684,76.6167,76.8844,41400.0
2014-12-12 10:30:00,91.93,92.03,91.33,91.33,34800.0,76.9011,76.9847,76.3992,76.3992,34800.0
2014-12-12 11:00:00,91.34,91.55,91.13,91.22,24200.0,76.4075,76.5832,76.2319,76.3072,24200.0
2014-12-12 11:30:00,91.24,91.53,91.18,91.18,30000.0,76.3239,76.5665,76.2737,76.2737,30000.0
2014-12-12 12:00:00,91.22,91.5,91.16,91.5,18500.0,76.3072,76.5414,76.257,76.5414,18500.0
2014-12-12 12:30:00,91.48,91.56,91.25,91.25,18100.0,76.5247,76.5916,76.3323,76.3323,18100.0
2014-12-12 13:00:00,91.27,91.33,91.03,91.15,36600.0,76.349,76.3992,76.1482,76.2486,36600.0
2014-12-12 13:30:00,91.18,91.19,90.83,90.86,45800.0,76.2737,76.2821,75.9809,76.006,45800.0
2014-12-12 14:00:00,90.88,90.89,90.53,90.61,39300.0,76.0227,76.0311,75.73,75.7969,39300.0
2014-12-12 14:30:00,90.64,91.06,90.6,91.03,34200.0,75.822,76.1733,75.7885,76.1482,34200.0
2014-12-12 15:00:00,91.05,91.07,90.57,90.58,41000.0,76.165,76.1817,75.7634,75.7718,41000.0
2014-12-12 15:30:00,90.6,90.62,90.09,90.12,77000.0,75.7885,75.8053,75.3619,75.387,77000.0
2014-12-15 09:30:00,90.76,91.39,90.43,90.88,65900.0,75.9224,76.4494,75.6463,76.0227,65900.0
2014-12-15 10:00:00,90.86,91.14,90.56,90.83,36800.0,76.006,76.2402,75.7551,75.9809,36800.0
2014-12-15 10:30:00,90.87,90.94,90.4,90.55,28100.0,76.0144,76.0729,75.6212,75.7467,28100.0
2014-12-15 11:00:00,90.47,90.53,89.92,89.92,52400.0,75.6798,75.73,75.2197,75.2197,52400.0
2014-12-15 11:30:00,89.9,90.17,89.41,89.43,31500.0,75.203,75.4288,74.7931,74.8098,31500.0
2014-12-15 12:00:00,89.43,90.03,89.33,89.94,40200.0,74.8098,75.3117,74.7261,75.2364,40200.0
2014-12-15 12:30:00,90.02,90.29,89.74,90.19,39500.0,75.3033,75.5292,75.0691,75.4456,39500.0
2014-12-15 13:00:00,90.16,90.46,90.12,90.28,31100.0,75.4205,75.6714,75.387,75.5208,31100.0
2014-12-15 13:30:00,90.27,90.54,90.21,90.45,40200.0,75.5125,75.7383,75.4623,75.663,40200.0
2014-12-15 14:00:00,90.5,90.91,90.34,90.73,29900.0,75.7049,76.0478,75.571,75.8973,29900.0
2014-12-15 14:30:00,90.7,90.72,90.32,90.38,49300.0,75.8722,75.8889,75.5543,75.6045,49300.0
2014-12-15 15:00:00,90.44,91.07,90.34,90.74,45600.0,75.6547,76.1817,75.571,75.9056,45600.0
2014-12-15 15:30:00,90.76,91.13,90.71,90.89,104100.0,75.9224,76.2319,75.8805,76.0311,104100.0
2014-12-16 09:30:00,90.43,91.52,90.02,91.51,51900.0,75.6463,76.5581,75.3033,76.5498,51900.0
2014-12-16 10:00:00,91.5,91.85,91.09,91.85,39400.0,76.5414,76.8342,76.1984,76.8342,39400.0
2014-12-16 10:30:00,91.8,91.87,91.38,91.84,26400.0,76.7923,76.8509,76.441,76.8258,26400.0
2014-12-16 11:00:00,91.86,92.73,91.7,92.63,25400.0,76.8425,77.5703,76.7087,77.4867,25400.0
2014-12-16 11:30:00,92.62,93.16,92.62,92.86,58700.0,77.4783,77.93,77.4783,77.6791,58700.0
2014-12-16 12:00:00,92.9,93.15,92.77,93.08,54400.0,77.7125,77.9216,77.6038,77.8631,54400.0
2014-12-16 12:30:00,93.07,93.36,92.89,93.02,49300.0,77.8547,78.0973,77.7042,77.8129,49300.0
2014-12-16 13:00:00,93.0,93.11,92.33,92.52,67600.0,77.7962,77.8882,77.2357,77.3946,67600.0
2014-12-16 13:30:00,92.51,93.15,92.42,92.9,37200.0,77.3863,77.9216,77.311,77.7125,37200.0
2014-12-16 14:00:00,92.89,93.16,92.88,93.0,38400.0,77.7042,77.93,77.6958,77.7962,38400.0
2014-12-16 14:30:00,93.01,93.06,92.51,92.69,55000.0,77.8045,77.8464,77.3863,77.5368,55000.0
2014-12-16 15:00:00,92.68,92.73,92.01,92.19,44200.0,77.5285,77.5703,76.968,77.1186,44200.0
2014-12-16 15:30:00,92.18,92.4,91.44,91.49,109100.0,77.1102,77.2943,76.4912,76.533,109100.0
2014-12-17 09:30:00,92.28,92.36,91.67,92.32,27000.0,77.1939,77.2608,76.6836,77.2273,27000.0
2014-12-17 10:00:00,92.23,92.43,91.73,91.73,25500.0,77.152,77.3194,76.7338,76.7338,25500.0
2014-12-17 10:30:00,91.74,91.93,91.52,91.73,39700.0,76.7422,76.9011,76.5581,76.7338,39700.0
2014-12-17 11:00:00,91.75,91.91,91.7,91.86,15400.0,76.7505,76.8844,76.7087,76.8425,15400.0
2014-12-17 11:30:00,91.93,92.37,91.76,92.08,30200.0,76.9011,77.2692,76.7589,77.0266,30200.0
2014-12-17 12:00:00,92.17,92.35,92.12,92.14,11100.0,77.1019,77.2524,77.06,77.0768,11100.0
2014-12-17 12:30:00,92.12,92.41,91.97,92.29,14000.0,77.06,77.3026,76.9346,77.2022,14000.0
2014-12-17 13:00:00,92.3,92.52,92.29,92.5,16000.0,77.2106,77.3946,77.2022,77.3779,16000.0
2014-12-17 13:30:00,92.51,92.51,92.18,92.4,14600.0,77.3863,77.3863,77.1102,77.2943,14600.0
2014-12-17 14:00:00,92.47,93.28,92.44,92.86,47000.0,77.3528,78.0304,77.3277,77.6791,47000.0
2014-12-17 14:30:00,92.88,92.89,92.03,92.26,48900.0,77.6958,77.7042,76.9847,77.1771,48900.0
2014-12-17 15:00:00,92.26,92.71,91.85,92.59,53200.0,77.1771,77.5536,76.8342,77.4532,53200.0
2014-12-17 15:30:00,92.58,92.93,92.42,92.69,83300.0,77.4448,77.7376,77.311,77.5368,83300.0
2014-12-18 09:30:00,94.11,94.41,93.4,94.21,48800.0,78.7247,78.9757,78.1308,78.8084,48800.0
2014-12-18 10:00:00,94.23,94.62,94.03,94.61,79500.0,78.8251,79.1513,78.6578,79.143,79500.0
2014-12-18 10:30:00,94.59,94.75,94.49,94.53,28800.0,79.1262,79.2601,79.0426,79.076,28800.0
2014-12-18 11:00:00,94.48,94.54,93.84,94.33,22000.0,79.0342,79.0844,78.4988,78.9087,22000.0
2014-12-18 11:30:00,94.37,94.61,94.34,94.59,23900.0,78.9422,79.143,78.9171,79.1262,23900.0
2014-12-18 12:00:00,94.57,94.94,94.38,94.71,31100.0,79.1095,79.419,78.9506,79.2266,31100.0
2014-12-18 12:30:00,94.72,94.82,94.57,94.69,21600.0,79.235,79.3186,79.1095,79.2099,21600.0
2014-12-18 13:00:00,94.73,94.74,94.53,94.7,21500.0,79.2433,79.2517,79.076,79.2182,21500.0
2014-12-18 13:30:00,94.7,94.94,94.57,94.57,50100.0,79.2182,79.419,79.1095,79.1095,50100.0
2014-12-18 14:00:00,94.58,94.6,94.35,94.37,50200.0,79.1179,79.1346,78.9255,78.9422,50200.0
2014-12-18 14:30:00,94.37,94.44,94.1,94.19,57600.0,78.9422,79.0008,78.7163,78.7916,57600.0
2014-12-18 15:00:00,94.18,94.5,94.15,94.43,52900.0,78.7833,79.0509,78.7582,78.9924,52900.0
2014-12-18 15:30:00,94.42,94.65,94.38,94.65,72500.0,78.984,79.1764,78.9506,79.1764,72500.0
2014-12-19 09:30:00,94.54,95.63,94.46,95.56,30700.0,79.0844,79.9962,79.0175,79.9377,30700.0
2014-12-19 10:00:00,95.6,95.98,95.56,95.95,13600.0,79.9711,80.289,79.9377,80.2639,13600.0
2014-12-19 10:30:00,96.0,96.28,95.87,96.19,18800.0,80.3057,80.5399,80.197,80.4647,18800.0
2014-12-19 11:00:00,96.15,96.22,96.03,96.08,16600.0,80.4312,80.4898,80.3308,80.3726,16600.0
2014-12-19 11:30:00,96.03,96.19,96.0,96.0,11000.0,80.3308,80.4647,80.3057,80.3057,11000.0
2014-12-19 12:00:00,96.02,96.02,95.73,95.74,14600.0,80.3225,80.3225,80.0799,80.0882,14600.0
2014-12-19 12:30:00,95.73,96.03,95.7,95.98,11400.0,80.0799,80.3308,80.0548,80.289,11400.0
2014-12-19 13:00:00,95.95,96.14,95.93,96.14,11700.0,80.2639,80.4228,80.2472,80.4228,11700.0
2014-12-19 13:30:00,96.15,96.19,95.87,95.91,17600.0,80.4312,80.4647,80.197,80.2304,17600.0
2014-12-19 14:00:00,95.94,96.03,95.87,95.93,15300.0,80.2555,80.3308,80.197,80.2472,15300.0
2014-12-19 14:30:00,95.91,96.15,95.87,96.15,30300.0,80.2304,80.4312,80.197,80.4312,30300.0
2014-12-19 15:00:00,96.16,96.36,96.08,96.17,41100.0,80.4396,80.6069,80.3726,80.4479,41100.0
2014-12-19 15:30:00,96.19,96.48,95.75,95.8,116000.0,80.4647,80.7073,80.0966,80.1384,116000.0
2014-12-22 09:30:00,96.01,96.36,95.53,95.74,36800.0,80.3141,80.6069,79.9126,80.0882,36800.0
2014-12-22 10:00:00,95.81,96.59,95.81,96.53,17600.0,80.1468,80.7993,80.1468,80.7491,17600.0
2014-12-22 10:30:00,96.54,96.76,96.42,96.68,10000.0,80.7574,80.9415,80.6571,80.8746,10000.0
2014-12-22 11:00:00,96.67,97.0,96.67,97.0,18700.0,80.8662,81.1422,80.8662,81.1422,18700.0
2014-12-22 11:30:00,97.0,97.11,96.94,97.03,18200.0,81.1422,81.2343,81.092,81.1673,18200.0
2014-12-22 12:00:00,97.02,97.05,96.91,96.97,18200.0,81.159,81.1841,81.067,81.1171,18200.0
2014-12-22 12:30:00,96.97,97.0,96.72,96.72,9000.0,81.1171,81.1422,80.908,80.908,9000.0
2014-12-22 13:00:00,96.72,96.72,96.59,96.69,7000.0,80.908,80.908,80.7993,80.8829,7000.0
2014-12-22 13:30:00,96.73,96.73,96.59,96.59,8400.0,80.9164,80.9164,80.7993,80.7993,8400.0
2014-12-22 14:00:00,96.64,96.92,96.63,96.89,14000.0,80.8411,81.0753,80.8327,81.0502,14000.0
2014-12-22 14:30:00,96.91,96.96,96.85,96.95,13400.0,81.067,81.1088,81.0168,81.1004,13400.0
2014-12-22 15:00:00,96.95,97.21,96.94,97.2,31400.0,81.1004,81.3179,81.092,81.3095,31400.0
2014-12-22 15:30:00,97.18,97.18,96.91,97.05,43400.0,81.2928,81.2928,81.067,81.1841,43400.0
2014-12-23 09:30:00,97.74,99.14,97.55,99.14,23300.0,81.7613,82.9324,81.6023,82.9324,23300.0
2014-12-23 10:00:00,99.04,99.14,98.58,98.74,29800.0,82.8487,82.9324,82.4639,82.5978,29800.0
2014-12-23 10:30:00,98.69,98.75,98.4,98.59,22200.0,82.556,82.6061,82.3134,82.4723,22200.0
2014-12-23 11:00:00,98.65,98.81,98.36,98.43,45800.0,82.5225,82.6563,82.2799,82.3385,45800.0
2014-12-23 11:30:00,98.45,98.66,98.43,98.66,25100.0,82.3552,82.5309,82.3385,82.5309,25100.0
2014-12-23 12:00:00,98.65,98.82,98.63,98.64,24700.0,82.5225,82.6647,82.5058,82.5141,24700.0
2014-12-23 12:30:00,98.62,98.85,98.62,98.84,25300.0,82.4974,82.6898,82.4974,82.6814,25300.0
2014-12-23 13:00:00,98.84,98.97,98.83,98.96,27200.0,82.6814,82.7902,82.6731,82.7818,27200.0
2014-12-23 13:30:00,98.97,99.28,98.94,99.1,68900.0,82.7902,83.0495,82.7651,82.8989,68900.0
2014-12-23 14:00:00,99.09,99.12,98.93,99.0,34300.0,82.8906,82.9157,82.7567,82.8153,34300.0
2014-12-23 14:30:00,99.01,99.05,98.72,98.75,23000.0,82.8236,82.8571,82.5811,82.6061,23000.0
2014-12-23 15:00:00,98.76,98.79,98.54,98.55,28200.0,82.6145,82.6396,82.4305,82.4388,28200.0
2014-12-23 15:30:00,98.55,98.6,98.46,98.47,47200.0,82.4388,82.4807,82.3636,82.3719,47200.0
2014-12-24 09:30:00,98.49,98.52,97.81,98.33,16200.0,82.3887,82.4137,81.8198,82.2548,16200.0
2014-12-24 10:00:00,98.29,98.67,98.29,98.67,7000.0,82.2213,82.5392,82.2213,82.5392,7000.0
2014-12-24 10:30:00,98.64,98.67,98.09,98.1,21300.0,82.5141,82.5392,82.054,82.0624,21300.0
2014-12-24 11:00:00,98.06,98.26,98.06,98.23,21700.0,82.0289,82.1963,82.0289,82.1712,21700.0
2014-12-24 11:30:00,98.22,98.35,98.19,98.23,10500.0,82.1628,82.2715,82.1377,82.1712,10500.0
2014-12-24 12:00:00,98.21,98.54,98.21,98.52,7800.0,82.1544,82.4305,82.1544,82.4137,7800.0
2014-12-24 12:30:00,98.5,98.54,98.22,98.26,17000.0,82.397,82.4305,82.1628,82.1963,17000.0
2014-12-26 09:30:00,98.63,99.0,98.55,98.82,10200.0,82.5058,82.8153,82.4388,82.6647,10200.0
2014-12-26 10:00:00,98.82,99.03,98.58,98.61,22000.0,82.6647,82.8404,82.4639,82.489,22000.0
2014-12-26 10:30:00,98.59,98.6,98.33,98.38,11500.0,82.4723,82.4807,82.2548,82.2966,11500.0
2014-12-26 11:00:00,98.38,98.57,98.38,98.49,7500.0,82.2966,82.4556,82.2966,82.3887,7500.0
2014-12-26 11:30:00,98.44,98.55,98.3,98.47,14000.0,82.3468,82.4388,82.2297,82.3719,14000.0
2014-12-26 12:00:00,98.45,98.52,98.34,98.51,5800.0,82.3552,82.4137,82.2632,82.4054,5800.0
2014-12-26 12:30:00,98.49,98.76,98.48,98.72,8700.0,82.3887,82.6145,82.3803,82.5811,8700.0
2014-12-26 13:00:00,98.69,98.74,98.54,98.65,6600.0,82.556,82.5978,82.4305,82.5225,6600.0
2014-12-26 13:30:00,98.64,98.76,98.59,98.76,12700.0,82.5141,82.6145,82.4723,82.6145,12700.0
2014-12-26 14:00:00,98.77,98.81,98.66,98.73,11500.0,82.6229,82.6563,82.5309,82.5894,11500.0
2014-12-26 14:30:00,98.74,98.8,98.7,98.74,8200.0,82.5978,82.648,82.5643,82.5978,8200.0
2014-12-26 15:00:00,98.72,98.73,98.51,98.58,13100.0,82.5811,82.5894,82.4054,82.4639,13100.0
2014-12-26 15:30:00,98.58,98.6,98.48,98.51,16800.0,82.4639,82.4807,82.3803,82.4054,16800.0
2014-12-29 09:30:00,98.46,99.5,98.46,99.4,24500.0,82.3636,83.2335,82.3636,83.1499,24500.0
2014-12-29 10:00:00,99.4,99.65,99.35,99.38,14300.0,83.1499,83.359,83.1081,83.1332,14300.0
2014-12-29 10:30:00,99.31,99.33,99.09,99.26,21500.0,83.0746,83.0913,82.8906,83.0328,21500.0
2014-12-29 11:00:00,99.25,99.45,99.22,99.43,8500.0,83.0244,83.1917,82.9993,83.175,8500.0
2014-12-29 11:30:00,99.42,99.53,99.38,99.4,12000.0,83.1666,83.2586,83.1332,83.1499,12000.0
2014-12-29 12:00:00,99.38,99.58,99.35,99.51,7400.0,83.1332,83.3005,83.1081,83.2419,7400.0
2014-12-29 12:30:00,99.52,99.56,99.49,99.51,8400.0,83.2503,83.2837,83.2252,83.2419,8400.0
2014-12-29 13:00:00,99.51,99.53,99.4,99.53,6000.0,83.2419,83.2586,83.1499,83.2586,6000.0
2014-12-29 13:30:00,99.52,99.53,99.46,99.49,6500.0,83.2503,83.2586,83.2001,83.2252,6500.0
2014-12-29 14:00:00,99.5,99.6,99.48,99.57,9900.0,83.2335,83.3172,83.2168,83.2921,9900.0
2014-12-29 14:30:00,99.55,99.74,99.55,99.73,14300.0,83.2754,83.4343,83.2754,83.4259,14300.0
2014-12-29 15:00:00,99.75,99.88,99.71,99.74,15800.0,83.4427,83.5514,83.4092,83.4343,15800.0
2014-12-29 15:30:00,99.76,99.88,99.63,99.68,28600.0,83.451,83.5514,83.3423,83.3841,28600.0
2014-12-30 09:30:00,99.53,99.78,99.31,99.71,10700.0,83.2586,83.4678,83.0746,83.4092,10700.0
2014-12-30 10:00:00,99.64,99.71,99.22,99.44,25100.0,83.3506,83.4092,82.9993,83.1833,25100.0
2014-12-30 10:30:00,99.44,99.45,99.29,99.35,19000.0,83.1833,83.1917,83.0579,83.1081,19000.0
2014-12-30 11:00:00,99.34,99.34,99.13,99.29,29500.0,83.0997,83.0997,82.924,83.0579,29500.0
2014-12-30 11:30:00,99.28,99.32,99.12,99.29,21500.0,83.0495,83.083,82.9157,83.0579,21500.0
2014-12-30 12:00:00,99.31,99.35,99.24,99.35,10100.0,83.0746,83.1081,83.016,83.1081,10100.0
2014-12-30 12:30:00,99.37,99.37,99.24,99.3,9200.0,83.1248,83.1248,83.016,83.0662,9200.0
2014-12-30 13:00:00,99.32,99.44,99.32,99.41,15000.0,83.083,83.1833,83.083,83.1582,15000.0
2014-12-30 13:30:00,99.43,99.46,99.17,99.2,11800.0,83.175,83.2001,82.9575,82.9826,11800.0
2014-12-30 14:00:00,99.18,99.3,99.18,99.3,8100.0,82.9658,83.0662,82.9658,83.0662,8100.0
2014-12-30 14:30:00,99.31,99.47,99.31,99.46,8800.0,83.0746,83.2084,83.0746,83.2001,8800.0
2014-12-30 15:00:00,99.47,99.5,99.16,99.17,9700.0,83.2084,83.2335,82.9491,82.9575,9700.0
2014-12-30 15:30:00,99.19,99.3,98.96,98.99,36200.0,82.9742,83.0662,82.7818,82.8069,36200.0
2014-12-31 09:30:00,99.25,99.77,99.12,99.19,11700.0,83.0244,83.4594,82.9157,82.9742,11700.0
2014-12-31 10:00:00,99.27,99.28,98.9,98.99,13900.0,83.0411,83.0495,82.7316,82.8069,13900.0
2014-12-31 10:30:00,98.96,98.97,98.72,98.8,7400.0,82.7818,82.7902,82.5811,82.648,7400.0
2014-12-31 11:00:00,98.75,98.85,98.71,98.82,7100.0,82.6061,82.6898,82.5727,82.6647,7100.0
2014-12-31 11:30:00,98.86,98.95,98.76,98.95,8900.0,82.6982,82.7734,82.6145,82.7734,8900.0
2014-12-31 12:00:00,98.89,98.96,98.67,98.82,15100.0,82.7233,82.7818,82.5392,82.6647,15100.0
2014-12-31 12:30:00,98.87,99.03,98.74,99.03,8300.0,82.7065,82.8404,82.5978,82.8404,8300.0
2014-12-31 13:00:00,99.03,99.27,99.03,99.18,12000.0,82.8404,83.0411,82.8404,82.9658,12000.0
2014-12-31 13:30:00,99.21,99.21,99.05,99.09,15900.0,82.9909,82.9909,82.8571,82.8906,15900.0
2014-12-31 14:00:00,99.1,99.1,98.7,98.85,11000.0,82.8989,82.8989,82.5643,82.6898,11000.0
2014-12-31 14:30:00,98.83,98.85,98.48,98.66,15500.0,82.6731,82.6898,82.3803,82.5309,15500.0
2014-12-31 15:00:00,98.65,98.88,98.62,98.83,21000.0,82.5225,82.7149,82.4974,82.6731,21000.0
2014-12-31 15:30:00,98.85,98.85,97.97,98.06,85300.0,82.6898,82.6898,81.9537,82.0289,85300.0
2015-01-02 09:30:00,98.58,98.86,98.36,98.36,30200.0,82.4639,82.6982,82.2799,82.2799,30200.0
2015-01-02 10:00:00,98.4,98.47,98.0,98.29,24700.0,82.3134,82.3719,81.9788,82.2213,24700.0
2015-01-02 10:30:00,98.26,98.29,97.35,97.68,20200.0,82.1963,82.2213,81.435,81.7111,20200.0
2015-01-02 11:00:00,97.61,97.65,97.12,97.36,25000.0,81.6525,81.686,81.2426,81.4434,25000.0
2015-01-02 11:30:00,97.33,97.4,96.88,97.15,20400.0,81.4183,81.4768,81.0419,81.2677,20400.0
2015-01-02 12:00:00,97.12,97.7,97.12,97.52,28600.0,81.2426,81.7278,81.2426,81.5772,28600.0
2015-01-02 12:30:00,97.46,97.59,97.13,97.13,9500.0,81.527,81.6358,81.251,81.251,9500.0
2015-01-02 13:00:00,97.07,97.26,97.03,97.04,13600.0,81.2008,81.3597,81.1673,81.1757,13600.0
2015-01-02 13:30:00,97.05,97.15,96.83,97.09,16200.0,81.1841,81.2677,81.0,81.2175,16200.0
2015-01-02 14:00:00,97.06,97.67,97.06,97.58,21300.0,81.1924,81.7027,81.1924,81.6274,21300.0
2015-01-02 14:30:00,97.58,97.75,97.48,97.64,18600.0,81.6274,81.7696,81.5438,81.6776,18600.0
2015-01-02 15:00:00,97.63,97.97,97.43,97.88,36700.0,81.6692,81.9537,81.5019,81.8784,36700.0
2015-01-02 15:30:00,97.87,98.25,97.74,97.9,31100.0,81.87,82.1879,81.7613,81.8951,31100.0
2015-01-05 09:30:00,97.05,97.48,96.25,96.32,27700.0,81.1841,81.5438,80.5149,80.5734,27700.0
2015-01-05 10:00:00,96.35,96.43,95.85,96.2,35200.0,80.5985,80.6654,80.1802,80.473,35200.0
2015-01-05 10:30:00,96.17,96.39,95.95,96.19,46600.0,80.4479,80.632,80.2639,80.4647,46600.0
2015-01-05 11:00:00,96.19,96.22,95.93,96.06,25400.0,80.4647,80.4898,80.2472,80.3559,25400.0
2015-01-05 11:30:00,96.05,96.18,95.85,95.98,17800.0,80.3475,80.4563,80.1802,80.289,17800.0
2015-01-05 12:00:00,95.96,96.15,95.77,95.78,15600.0,80.2723,80.4312,80.1133,80.1217,15600.0
2015-01-05 12:30:00,95.68,95.84,95.19,95.27,15300.0,80.038,80.1719,79.6281,79.6951,15300.0
2015-01-05 13:00:00,95.3,95.35,94.94,95.27,32200.0,79.7202,79.762,79.419,79.6951,32200.0
2015-01-05 13:30:00,95.34,95.54,95.13,95.24,47100.0,79.7536,79.9209,79.578,79.67,47100.0
2015-01-05 14:00:00,95.2,95.22,94.72,94.8,32900.0,79.6365,79.6532,79.235,79.3019,32900.0
2015-01-05 14:30:00,94.78,94.9,94.6,94.74,30800.0,79.2852,79.3856,79.1346,79.2517,30800.0
2015-01-05 15:00:00,94.73,95.11,94.68,95.0,30400.0,79.2433,79.5612,79.2015,79.4692,30400.0
2015-01-05 15:30:00,94.97,94.97,94.55,94.69,102100.0,79.4441,79.4441,79.0928,79.2099,102100.0
2015-01-06 09:30:00,95.16,95.84,94.77,94.86,49100.0,79.603,80.1719,79.2768,79.3521,49100.0
2015-01-06 10:00:00,94.95,95.2,94.18,95.13,61200.0,79.4274,79.6365,78.7833,79.578,61200.0
2015-01-06 10:30:00,95.13,95.29,94.88,94.89,26600.0,79.578,79.7118,79.3688,79.3772,26600.0
2015-01-06 11:00:00,94.88,94.93,94.36,94.45,30100.0,79.3688,79.4106,78.9338,79.0091,30100.0
2015-01-06 11:30:00,94.43,94.44,93.42,93.42,29300.0,78.9924,79.0008,78.1475,78.1475,29300.0
2015-01-06 12:00:00,93.37,93.48,92.99,93.44,18300.0,78.1057,78.1977,77.7878,78.1642,18300.0
2015-01-06 12:30:00,93.44,93.88,93.41,93.85,22500.0,78.1642,78.5323,78.1391,78.5072,22500.0
2015-01-06 13:00:00,93.82,93.88,93.17,93.52,32000.0,78.4821,78.5323,77.9384,78.2312,32000.0
2015-01-06 13:30:00,93.44,93.81,93.38,93.81,16000.0,78.1642,78.4737,78.114,78.4737,16000.0
2015-01-06 14:00:00,93.8,94.15,93.64,94.15,14200.0,78.4654,78.7582,78.3315,78.7582,14200.0
2015-01-06 14:30:00,94.18,95.15,94.14,94.72,57200.0,78.7833,79.5947,78.7498,79.235,57200.0
2015-01-06 15:00:00,94.75,95.01,94.55,94.81,51000.0,79.2601,79.4776,79.0928,79.3103,51000.0
2015-01-06 15:30:00,94.77,94.77,94.13,94.4,139000.0,79.2768,79.2768,78.7414,78.9673,139000.0
2015-01-07 09:30:00,95.62,96.4,95.21,96.21,33900.0,79.9878,80.6403,79.6449,80.4814,33900.0
2015-01-07 10:00:00,96.25,96.51,95.48,95.51,109100.0,80.5149,80.7323,79.8707,79.8958,109100.0
2015-01-07 10:30:00,95.44,95.85,95.3,95.55,33600.0,79.8373,80.1802,79.7202,79.9293,33600.0
2015-01-07 11:00:00,95.56,95.65,94.93,95.58,41000.0,79.9377,80.0129,79.4106,79.9544,41000.0
2015-01-07 11:30:00,95.66,96.24,95.58,96.19,14300.0,80.0213,80.5065,79.9544,80.4647,14300.0
2015-01-07 12:00:00,96.19,96.6,96.08,96.44,17900.0,80.4647,80.8076,80.3726,80.6738,17900.0
2015-01-07 12:30:00,96.51,96.52,96.1,96.1,34700.0,80.7323,80.7407,80.3894,80.3894,34700.0
2015-01-07 13:00:00,96.07,96.3,95.89,95.99,13000.0,80.3643,80.5567,80.2137,80.2974,13000.0
2015-01-07 13:30:00,96.01,96.52,96.0,96.23,14300.0,80.3141,80.7407,80.3057,80.4981,14300.0
2015-01-07 14:00:00,96.24,96.25,95.74,95.88,32400.0,80.5065,80.5149,80.0882,80.2053,32400.0
2015-01-07 14:30:00,95.89,96.25,95.86,96.0,20400.0,80.2137,80.5149,80.1886,80.3057,20400.0
2015-01-07 15:00:00,96.01,96.08,95.81,95.92,30100.0,80.3141,80.3726,80.1468,80.2388,30100.0
2015-01-07 15:30:00,95.9,96.04,95.81,95.83,115000.0,80.2221,80.3392,80.1468,80.1635,115000.0
2015-01-08 09:30:00,96.29,96.72,95.93,96.5,54300.0,80.5483,80.908,80.2472,80.724,54300.0
2015-01-08 10:00:00,96.5,96.69,96.31,96.35,45500.0,80.724,80.8829,80.565,80.5985,45500.0
2015-01-08 10:30:00,96.43,96.56,95.94,96.25,114000.0,80.6654,80.7742,80.2555,80.5149,114000.0
2015-01-08 11:00:00,96.27,96.79,96.25,96.67,44100.0,80.5316,80.9666,80.5149,80.8662,44100.0
2015-01-08 11:30:00,96.72,96.96,96.64,96.96,31000.0,80.908,81.1088,80.8411,81.1088,31000.0
2015-01-08 12:00:00,96.97,96.99,96.49,96.69,16400.0,81.1171,81.1339,80.7156,80.8829,16400.0
2015-01-08 12:30:00,96.71,97.08,96.7,96.92,100300.0,80.8996,81.2092,80.8913,81.0753,100300.0
2015-01-08 13:00:00,96.9,96.95,96.74,96.84,17500.0,81.0586,81.1004,80.9247,81.0084,17500.0
2015-01-08 13:30:00,96.86,96.97,96.3,96.47,92300.0,81.0251,81.1171,80.5567,80.6989,92300.0
2015-01-08 14:00:00,96.46,96.76,96.46,96.75,24500.0,80.6905,80.9415,80.6905,80.9331,24500.0
2015-01-08 14:30:00,96.77,96.96,96.75,96.82,46200.0,80.9498,81.1088,80.9331,80.9917,46200.0
2015-01-08 15:00:00,96.82,97.38,96.82,97.33,84200.0,80.9917,81.4601,80.9917,81.4183,84200.0
2015-01-08 15:30:00,97.33,97.43,97.17,97.33,161500.0,81.4183,81.5019,81.2844,81.4183,161500.0
2015-01-09 09:30:00,97.7,97.95,97.2,97.2,29100.0,81.7278,81.9369,81.3095,81.3095,29100.0
2015-01-09 10:00:00,97.11,97.42,96.74,96.78,41700.0,81.2343,81.4936,80.9247,80.9582,41700.0
2015-01-09 10:30:00,96.73,96.79,96.36,96.65,28600.0,80.9164,80.9666,80.6069,80.8495,28600.0
2015-01-09 11:00:00,96.65,96.65,96.05,96.3,25600.0,80.8495,80.8495,80.3475,80.5567,25600.0
2015-01-09 11:30:00,96.28,96.8,96.16,96.75,41400.0,80.5399,80.9749,80.4396,80.9331,41400.0
2015-01-09 12:00:00,96.75,96.83,96.27,96.37,37300.0,80.9331,81.0,80.5316,80.6152,37300.0
2015-01-09 12:30:00,96.38,96.46,95.98,96.01,17600.0,80.6236,80.6905,80.289,80.3141,17600.0
2015-01-09 13:00:00,95.94,96.46,95.9,96.29,18800.0,80.2555,80.6905,80.2221,80.5483,18800.0
2015-01-09 13:30:00,96.28,96.34,95.93,95.93,27200.0,80.5399,80.5901,80.2472,80.2472,27200.0
2015-01-09 14:00:00,95.93,95.99,95.71,95.81,22600.0,80.2472,80.2974,80.0631,80.1468,22600.0
2015-01-09 14:30:00,95.8,95.92,95.67,95.75,28800.0,80.1384,80.2388,80.0297,80.0966,28800.0
2015-01-09 15:00:00,95.8,96.1,95.7,95.85,31100.0,80.1384,80.3894,80.0548,80.1802,31100.0
2015-01-09 15:30:00,95.85,95.99,95.7,95.72,68500.0,80.1802,80.2974,80.0548,80.0715,68500.0
2015-01-12 09:30:00,95.82,96.24,94.12,94.35,53100.0,80.1551,80.5065,78.7331,78.9255,53100.0
2015-01-12 10:00:00,94.35,94.99,94.01,94.82,35600.0,78.9255,79.4608,78.6411,79.3186,35600.0
2015-01-12 10:30:00,94.83,95.6,94.8,95.6,33800.0,79.327,79.9711,79.3019,79.9711,33800.0
2015-01-12 11:00:00,95.6,95.81,95.6,95.81,27500.0,79.9711,80.1468,79.9711,80.1468,27500.0
2015-01-12 11:30:00,95.81,95.88,95.52,95.71,24200.0,80.1468,80.2053,79.9042,80.0631,24200.0
2015-01-12 12:00:00,95.67,95.89,95.6,95.76,22100.0,80.0297,80.2137,79.9711,80.105,22100.0
2015-01-12 12:30:00,95.73,96.0,95.43,95.49,65900.0,80.0799,80.3057,79.8289,79.8791,65900.0
2015-01-12 13:00:00,95.52,95.73,95.22,95.22,16400.0,79.9042,80.0799,79.6532,79.6532,16400.0
2015-01-12 13:30:00,95.24,95.28,95.1,95.14,43300.0,79.67,79.7034,79.5529,79.5863,43300.0
2015-01-12 14:00:00,95.16,95.28,95.03,95.07,32400.0,79.603,79.7034,79.4943,79.5278,32400.0
2015-01-12 14:30:00,95.04,95.09,94.86,94.87,27500.0,79.5027,79.5445,79.3521,79.3605,27500.0
2015-01-12 15:00:00,94.9,95.08,94.83,94.94,41600.0,79.3856,79.5361,79.327,79.419,41600.0
2015-01-12 15:30:00,94.94,95.26,94.74,95.08,71000.0,79.419,79.6867,79.2517,79.5361,71000.0
2015-01-13 09:30:00,96.63,98.77,96.02,98.66,128400.0,80.8327,82.6229,80.3225,82.5309,128400.0
2015-01-13 10:00:00,98.66,98.66,97.54,97.69,73000.0,82.5309,82.5309,81.594,81.7194,73000.0
2015-01-13 10:30:00,97.7,98.5,97.53,98.08,66700.0,81.7278,82.397,81.5856,82.0457,66700.0
2015-01-13 11:00:00,98.04,98.09,97.62,97.62,64200.0,82.0122,82.054,81.6609,81.6609,64200.0
2015-01-13 11:30:00,97.64,97.66,97.12,97.6,46200.0,81.6776,81.6943,81.2426,81.6442,46200.0
2015-01-13 12:00:00,97.61,97.67,96.96,97.04,30400.0,81.6525,81.7027,81.1088,81.1757,30400.0
2015-01-13 12:30:00,97.01,97.4,96.29,97.4,58100.0,81.1506,81.4768,80.5483,81.4768,58100.0
2015-01-13 13:00:00,97.41,97.55,96.6,96.71,53500.0,81.4852,81.6023,80.8076,80.8996,53500.0
2015-01-13 13:30:00,96.62,96.71,95.62,95.91,31400.0,80.8244,80.8996,79.9878,80.2304,31400.0
2015-01-13 14:00:00,95.85,95.87,95.49,95.75,44100.0,80.1802,80.197,79.8791,80.0966,44100.0
2015-01-13 14:30:00,95.74,96.23,95.71,95.89,41500.0,80.0882,80.4981,80.0631,80.2137,41500.0
2015-01-13 15:00:00,95.92,96.15,95.45,95.79,69100.0,80.2388,80.4312,79.8456,80.1301,69100.0
2015-01-13 15:30:00,95.82,96.74,95.82,96.43,109000.0,80.1551,80.9247,80.1551,80.6654,109000.0
2015-01-14 09:30:00,94.55,94.82,93.71,94.51,170100.0,79.0928,79.3186,78.3901,79.0593,170100.0
2015-01-14 10:00:00,94.55,95.61,94.52,94.75,77200.0,79.0928,79.9795,79.0677,79.2601,77200.0
2015-01-14 10:30:00,94.72,94.83,94.1,94.37,127800.0,79.235,79.327,78.7163,78.9422,127800.0
2015-01-14 11:00:00,94.45,94.48,93.48,93.5,51400.0,79.0091,79.0342,78.1977,78.2144,51400.0
2015-01-14 11:30:00,93.62,94.26,93.42,93.91,58000.0,78.3148,78.8502,78.1475,78.5574,58000.0
2015-01-14 12:00:00,93.91,94.0,93.19,93.25,38200.0,78.5574,78.6327,77.9551,78.0053,38200.0
2015-01-14 12:30:00,93.22,93.6,93.02,93.47,66400.0,77.9802,78.2981,77.8129,78.1893,66400.0
2015-01-14 13:00:00,93.5,93.75,93.1,93.1,67900.0,78.2144,78.4236,77.8798,77.8798,67900.0
2015-01-14 13:30:00,93.04,93.05,92.45,92.98,51800.0,77.8296,77.838,77.3361,77.7794,51800.0
2015-01-14 14:00:00,92.98,94.17,92.98,93.93,59100.0,77.7794,78.7749,77.7794,78.5741,59100.0
2015-01-14 14:30:00,93.94,94.0,93.56,93.77,33200.0,78.5825,78.6327,78.2646,78.4403,33200.0
2015-01-14 15:00:00,93.69,94.86,93.69,94.75,53900.0,78.3734,79.3521,78.3734,79.2601,53900.0
2015-01-14 15:30:00,94.76,94.89,94.42,94.7,104300.0,79.2684,79.3772,78.984,79.2182,104300.0
2015-01-15 09:30:00,95.18,95.7,93.45,93.66,30500.0,79.6198,80.0548,78.1726,78.3483,30500.0
2015-01-15 10:00:00,93.65,95.19,93.56,95.19,38400.0,78.3399,79.6281,78.2646,79.6281,38400.0
2015-01-15 10:30:00,95.21,95.41,94.81,94.81,60700.0,79.6449,79.8122,79.3103,79.3103,60700.0
2015-01-15 11:00:00,94.87,94.96,94.07,94.12,19700.0,79.3605,79.4357,78.6912,78.7331,19700.0
2015-01-15 11:30:00,94.09,94.7,93.97,94.41,19900.0,78.708,79.2182,78.6076,78.9757,19900.0
2015-01-15 12:00:00,94.43,94.51,94.0,94.0,24900.0,78.9924,79.0593,78.6327,78.6327,24900.0
2015-01-15 12:30:00,93.96,93.96,93.33,93.73,54000.0,78.5992,78.5992,78.0722,78.4068,54000.0
2015-01-15 13:00:00,93.73,94.25,93.69,93.83,24400.0,78.4068,78.8418,78.3734,78.4905,24400.0
2015-01-15 13:30:00,93.82,93.92,93.63,93.76,23000.0,78.4821,78.5658,78.3232,78.4319,23000.0
2015-01-15 14:00:00,93.71,93.88,93.62,93.81,17300.0,78.3901,78.5323,78.3148,78.4737,17300.0
2015-01-15 14:30:00,93.82,93.96,93.71,93.85,31000.0,78.4821,78.5992,78.3901,78.5072,31000.0
2015-01-15 15:00:00,93.86,93.87,93.43,93.64,24000.0,78.5156,78.5239,78.1559,78.3315,24000.0
2015-01-15 15:30:00,93.65,93.65,93.32,93.38,64600.0,78.3399,78.3399,78.0639,78.114,64600.0
2015-01-16 09:30:00,93.08,94.01,93.04,93.66,42500.0,77.8631,78.6411,77.8296,78.3483,42500.0
2015-01-16 10:00:00,93.69,93.99,93.23,93.66,40000.0,78.3734,78.6243,77.9886,78.3483,40000.0
2015-01-16 10:30:00,93.66,93.75,93.37,93.54,49900.0,78.3483,78.4236,78.1057,78.2479,49900.0
2015-01-16 11:00:00,93.56,93.59,92.98,93.05,20200.0,78.2646,78.2897,77.7794,77.838,20200.0
2015-01-16 11:30:00,92.97,93.5,92.97,93.35,24700.0,77.7711,78.2144,77.7711,78.0889,24700.0
2015-01-16 12:00:00,93.34,93.48,93.21,93.37,23000.0,78.0806,78.1977,77.9718,78.1057,23000.0
2015-01-16 12:30:00,93.35,93.75,93.32,93.58,27700.0,78.0889,78.4236,78.0639,78.2813,27700.0
2015-01-16 13:00:00,93.61,93.92,93.55,93.78,52500.0,78.3064,78.5658,78.2563,78.4487,52500.0
2015-01-16 13:30:00,93.83,94.17,93.81,94.04,37700.0,78.4905,78.7749,78.4737,78.6661,37700.0
2015-01-16 14:00:00,94.03,94.25,93.96,94.24,40500.0,78.6578,78.8418,78.5992,78.8335,40500.0
2015-01-16 14:30:00,94.26,94.84,94.11,94.83,44700.0,78.8502,79.3354,78.7247,79.327,44700.0
2015-01-16 15:00:00,94.84,94.92,94.62,94.81,51500.0,79.3354,79.4023,79.1513,79.3103,51500.0
2015-01-16 15:30:00,94.77,95.17,94.7,95.09,102700.0,79.2768,79.6114,79.2182,79.5445,102700.0
2015-01-20 09:30:00,95.39,95.51,94.06,94.15,54200.0,79.7954,79.8958,78.6829,78.7582,54200.0
2015-01-20 10:00:00,94.2,95.44,94.01,95.24,50100.0,78.8,79.8373,78.6411,79.67,50100.0
2015-01-20 10:30:00,95.31,95.45,95.09,95.35,32500.0,79.7285,79.8456,79.5445,79.762,32500.0
2015-01-20 11:00:00,95.2,95.46,95.16,95.43,17200.0,79.6365,79.854,79.603,79.8289,17200.0
2015-01-20 11:30:00,95.46,95.59,95.18,95.34,13900.0,79.854,79.9627,79.6198,79.7536,13900.0
2015-01-20 12:00:00,95.39,95.7,95.37,95.63,17300.0,79.7954,80.0548,79.7787,79.9962,17300.0
2015-01-20 12:30:00,95.62,95.77,95.5,95.74,25600.0,79.9878,80.1133,79.8875,80.0882,25600.0
2015-01-20 13:00:00,95.73,96.13,95.65,95.97,14800.0,80.0799,80.4145,80.0129,80.2806,14800.0
2015-01-20 13:30:00,95.99,96.11,95.94,96.07,17700.0,80.2974,80.3977,80.2555,80.3643,17700.0
2015-01-20 14:00:00,96.07,96.13,95.96,96.1,22300.0,80.3643,80.4145,80.2723,80.3894,22300.0
2015-01-20 14:30:00,96.1,96.82,96.08,96.82,51100.0,80.3894,80.9917,80.3726,80.9917,51100.0
2015-01-20 15:00:00,96.82,96.83,96.55,96.58,70300.0,80.9917,81.0,80.7658,80.7909,70300.0
2015-01-20 15:30:00,96.58,96.7,96.4,96.56,115600.0,80.7909,80.8913,80.6403,80.7742,115600.0
2015-01-21 09:30:00,96.54,97.5,96.05,97.39,37600.0,80.7574,81.5605,80.3475,81.4685,37600.0
2015-01-21 10:00:00,97.44,97.87,97.16,97.74,56000.0,81.5103,81.87,81.2761,81.7613,56000.0
2015-01-21 10:30:00,97.76,98.17,97.75,98.17,40700.0,81.778,82.121,81.7696,82.121,40700.0
2015-01-21 11:00:00,98.22,98.32,97.79,97.9,33300.0,82.1628,82.2464,81.8031,81.8951,33300.0
2015-01-21 11:30:00,97.9,98.19,97.85,98.18,25300.0,81.8951,82.1377,81.8533,82.1293,25300.0
2015-01-21 12:00:00,98.18,98.5,98.16,98.42,25200.0,82.1293,82.397,82.1126,82.3301,25200.0
2015-01-21 12:30:00,98.46,98.58,98.24,98.4,29900.0,82.3636,82.4639,82.1795,82.3134,29900.0
2015-01-21 13:00:00,98.43,98.43,98.15,98.19,19100.0,82.3385,82.3385,82.1042,82.1377,19100.0
2015-01-21 13:30:00,98.06,98.06,97.72,97.76,35800.0,82.0289,82.0289,81.7445,81.778,35800.0
2015-01-21 14:00:00,97.74,97.75,97.47,97.59,38700.0,81.7613,81.7696,81.5354,81.6358,38700.0
2015-01-21 14:30:00,97.56,98.03,97.54,98.03,27200.0,81.6107,82.0039,81.594,82.0039,27200.0
2015-01-21 15:00:00,98.02,98.02,97.7,97.91,28500.0,81.9955,81.9955,81.7278,81.9035,28500.0
2015-01-21 15:30:00,97.91,98.14,97.89,97.94,71500.0,81.9035,82.0959,81.8867,81.9286,71500.0
2015-01-22 09:30:00,98.89,99.0,97.78,97.96,74500.0,82.7233,82.8153,81.7947,81.9453,74500.0
2015-01-22 10:00:00,98.02,99.0,97.92,98.52,70300.0,81.9955,82.8153,81.9118,82.4137,70300.0
2015-01-22 10:30:00,98.5,99.22,98.4,99.09,26700.0,82.397,82.9993,82.3134,82.8906,26700.0
2015-01-22 11:00:00,99.12,99.12,98.64,99.06,23000.0,82.9157,82.9157,82.5141,82.8655,23000.0
2015-01-22 11:30:00,99.08,99.1,98.75,98.9,23000.0,82.8822,82.8989,82.6061,82.7316,23000.0
2015-01-22 12:00:00,98.98,99.04,98.79,98.93,28000.0,82.7985,82.8487,82.6396,82.7567,28000.0
2015-01-22 12:30:00,98.95,98.95,98.4,98.44,26000.0,82.7734,82.7734,82.3134,82.3468,26000.0
2015-01-22 13:00:00,98.45,98.66,98.45,98.5,22900.0,82.3552,82.5309,82.3552,82.397,22900.0
2015-01-22 13:30:00,98.5,98.78,98.48,98.65,22800.0,82.397,82.6312,82.3803,82.5225,22800.0
2015-01-22 14:00:00,98.68,98.82,98.64,98.81,26200.0,82.5476,82.6647,82.5141,82.6563,26200.0
2015-01-22 14:30:00,98.82,99.64,98.82,99.61,22700.0,82.6647,83.3506,82.6647,83.3256,22700.0
2015-01-22 15:00:00,99.64,99.85,99.6,99.67,38000.0,83.3506,83.5263,83.3172,83.3757,38000.0
2015-01-22 15:30:00,99.65,99.74,99.52,99.7,78800.0,83.359,83.4343,83.2503,83.4008,78800.0
2015-01-23 09:30:00,99.4,99.5,99.03,99.21,37900.0,83.1499,83.2335,82.8404,82.9909,37900.0
2015-01-23 10:00:00,99.21,99.59,99.21,99.59,32000.0,82.9909,83.3088,82.9909,83.3088,32000.0
2015-01-23 10:30:00,99.59,99.64,98.82,99.08,25400.0,83.3088,83.3506,82.6647,82.8822,25400.0
2015-01-23 11:00:00,99.05,99.07,98.65,98.9,10500.0,82.8571,82.8738,82.5225,82.7316,10500.0
2015-01-23 11:30:00,98.83,99.05,98.76,99.05,14100.0,82.6731,82.8571,82.6145,82.8571,14100.0
2015-01-23 12:00:00,99.05,99.44,98.97,99.43,20000.0,82.8571,83.1833,82.7902,83.175,20000.0
2015-01-23 12:30:00,99.38,99.74,99.37,99.68,16700.0,83.1332,83.4343,83.1248,83.3841,16700.0
2015-01-23 13:00:00,99.68,99.75,99.58,99.69,14200.0,83.3841,83.4427,83.3005,83.3925,14200.0
2015-01-23 13:30:00,99.71,99.75,99.56,99.75,14900.0,83.4092,83.4427,83.2837,83.4427,14900.0
2015-01-23 14:00:00,99.75,99.9,99.72,99.87,13600.0,83.4427,83.5681,83.4176,83.543,13600.0
2015-01-23 14:30:00,99.84,99.84,99.45,99.47,20000.0,83.518,83.518,83.1917,83.2084,20000.0
2015-01-23 15:00:00,99.45,99.49,99.27,99.47,23600.0,83.1917,83.2252,83.0411,83.2084,23600.0
2015-01-23 15:30:00,99.47,99.47,99.21,99.25,50600.0,83.2084,83.2084,82.9909,83.0244,50600.0
2015-01-26 09:30:00,98.87,99.24,98.25,99.22,29800.0,82.7065,83.016,82.1879,82.9993,29800.0
2015-01-26 10:00:00,99.17,99.63,99.06,99.57,27100.0,82.9575,83.3423,82.8655,83.2921,27100.0
2015-01-26 10:30:00,99.56,99.56,99.18,99.24,41200.0,83.2837,83.2837,82.9658,83.016,41200.0
2015-01-26 11:00:00,99.2,99.28,98.82,98.9,21600.0,82.9826,83.0495,82.6647,82.7316,21600.0
2015-01-26 11:30:00,98.93,99.49,98.87,99.48,12500.0,82.7567,83.2252,82.7065,83.2168,12500.0
2015-01-26 12:00:00,99.5,99.67,99.4,99.66,13400.0,83.2335,83.3757,83.1499,83.3674,13400.0
2015-01-26 12:30:00,99.68,99.74,99.45,99.72,15300.0,83.3841,83.4343,83.1917,83.4176,15300.0
2015-01-26 13:00:00,99.74,99.75,99.48,99.68,17500.0,83.4343,83.4427,83.2168,83.3841,17500.0
2015-01-26 13:30:00,99.68,99.84,99.67,99.77,30900.0,83.3841,83.518,83.3757,83.4594,30900.0
2015-01-26 14:00:00,99.77,99.77,99.58,99.66,10700.0,83.4594,83.4594,83.3005,83.3674,10700.0
2015-01-26 14:30:00,99.67,99.74,99.5,99.72,15200.0,83.3757,83.4343,83.2335,83.4176,15200.0
2015-01-26 15:00:00,99.72,99.75,99.52,99.65,16300.0,83.4176,83.4427,83.2503,83.359,16300.0
2015-01-26 15:30:00,99.69,100.0,99.65,99.97,49900.0,83.3925,83.6518,83.359,83.6267,49900.0
2015-01-27 09:30:00,98.36,98.96,98.03,98.29,33000.0,82.2799,82.7818,82.0039,82.2213,33000.0
2015-01-27 10:00:00,98.25,98.47,98.0,98.0,33400.0,82.1879,82.3719,81.9788,81.9788,33400.0
2015-01-27 10:30:00,98.02,98.02,97.58,97.68,31300.0,81.9955,81.9955,81.6274,81.7111,31300.0
2015-01-27 11:00:00,97.67,98.07,97.49,97.97,26700.0,81.7027,82.0373,81.5521,81.9537,26700.0
2015-01-27 11:30:00,98.04,98.28,98.02,98.06,44000.0,82.0122,82.213,81.9955,82.0289,44000.0
2015-01-27 12:00:00,98.08,98.24,98.03,98.05,70000.0,82.0457,82.1795,82.0039,82.0206,70000.0
2015-01-27 12:30:00,98.05,98.27,98.02,98.11,40800.0,82.0206,82.2046,81.9955,82.0708,40800.0
2015-01-27 13:00:00,98.16,98.92,98.03,98.76,29200.0,82.1126,82.7484,82.0039,82.6145,29200.0
2015-01-27 13:30:00,98.75,98.95,98.62,98.78,14400.0,82.6061,82.7734,82.4974,82.6312,14400.0
2015-01-27 14:00:00,98.78,99.38,98.76,99.35,37100.0,82.6312,83.1332,82.6145,83.1081,37100.0
2015-01-27 14:30:00,99.38,99.4,99.09,99.2,13900.0,83.1332,83.1499,82.8906,82.9826,13900.0
2015-01-27 15:00:00,99.24,99.35,98.83,98.87,20700.0,83.016,83.1081,82.6731,82.7065,20700.0
2015-01-27 15:30:00,98.87,99.1,98.54,98.71,59600.0,82.7065,82.8989,82.4305,82.5727,59600.0
2015-01-28 09:30:00,99.07,99.13,98.02,98.14,55100.0,82.8738,82.924,81.9955,82.0959,55100.0
2015-01-28 10:00:00,98.16,98.62,98.13,98.45,34900.0,82.1126,82.4974,82.0875,82.3552,34900.0
2015-01-28 10:30:00,98.39,98.53,97.41,97.49,35700.0,82.305,82.4221,81.4852,81.5521,35700.0
2015-01-28 11:00:00,97.36,97.69,97.27,97.42,26300.0,81.4434,81.7194,81.3681,81.4936,26300.0
2015-01-28 11:30:00,97.45,97.83,97.42,97.53,18200.0,81.5187,81.8365,81.4936,81.5856,18200.0
2015-01-28 12:00:00,97.55,98.22,97.55,98.09,22800.0,81.6023,82.1628,81.6023,82.054,22800.0
2015-01-28 12:30:00,98.03,98.07,97.8,97.89,21800.0,82.0039,82.0373,81.8115,81.8867,21800.0
2015-01-28 13:00:00,97.9,98.12,97.77,97.97,24300.0,81.8951,82.0791,81.7864,81.9537,24300.0
2015-01-28 13:30:00,97.97,98.32,97.97,98.18,25500.0,81.9537,82.2464,81.9537,82.1293,25500.0
2015-01-28 14:00:00,98.18,98.66,98.08,98.38,44300.0,82.1293,82.5309,82.0457,82.2966,44300.0
2015-01-28 14:30:00,98.33,98.71,97.92,98.54,44100.0,82.2548,82.5727,81.9118,82.4305,44100.0
2015-01-28 15:00:00,98.6,98.75,97.85,97.88,45900.0,82.4807,82.6061,81.8533,81.8784,45900.0
2015-01-28 15:30:00,97.88,97.9,97.19,97.47,89900.0,81.8784,81.8951,81.3012,81.5354,89900.0
2015-01-29 09:30:00,97.63,98.04,96.89,97.43,70500.0,81.6692,82.0122,81.0502,81.5019,70500.0
2015-01-29 10:00:00,97.38,97.52,97.06,97.52,52400.0,81.4601,81.5772,81.1924,81.5772,52400.0
2015-01-29 10:30:00,97.48,97.59,97.06,97.44,26000.0,81.5438,81.6358,81.1924,81.5103,26000.0
2015-01-29 11:00:00,97.41,97.86,97.33,97.83,37500.0,81.4852,81.8616,81.4183,81.8365,37500.0
2015-01-29 11:30:00,97.87,98.36,97.81,97.94,46900.0,81.87,82.2799,81.8198,81.9286,46900.0
2015-01-29 12:00:00,97.96,98.2,97.94,98.19,19500.0,81.9453,82.1461,81.9286,82.1377,19500.0
2015-01-29 12:30:00,98.11,98.37,97.84,97.97,40400.0,82.0708,82.2883,81.8449,81.9537,40400.0
2015-01-29 13:00:00,97.96,98.29,97.88,98.18,47200.0,81.9453,82.2213,81.8784,82.1293,47200.0
2015-01-29 13:30:00,98.19,98.72,98.1,98.46,31900.0,82.1377,82.5811,82.0624,82.3636,31900.0
2015-01-29 14:00:00,98.39,98.57,98.22,98.4,44800.0,82.305,82.4556,82.1628,82.3134,44800.0
2015-01-29 14:30:00,98.4,98.67,98.28,98.33,40300.0,82.3134,82.5392,82.213,82.2548,40300.0
2015-01-29 15:00:00,98.33,98.69,98.31,98.66,81700.0,82.2548,82.556,82.2381,82.5309,81700.0
2015-01-29 15:30:00,98.65,99.17,98.62,99.02,143100.0,82.5225,82.9575,82.4974,82.832,143100.0
2015-01-30 09:30:00,102.02,103.41,100.48,101.35,140400.0,85.3416,86.5043,84.0533,84.7811,140400.0
2015-01-30 10:00:00,101.35,101.44,100.47,100.7,80200.0,84.7811,84.8564,84.045,84.2374,80200.0
2015-01-30 10:30:00,100.7,101.36,100.27,100.47,70800.0,84.2374,84.7895,83.8777,84.045,70800.0
2015-01-30 11:00:00,100.51,100.96,100.18,100.72,35900.0,84.0784,84.4549,83.8024,84.2541,35900.0
2015-01-30 11:30:00,100.68,100.8,100.3,100.69,51200.0,84.2206,84.321,83.9027,84.229,51200.0
2015-01-30 12:00:00,100.72,101.59,100.72,101.4,84500.0,84.2541,84.9819,84.2541,84.8229,84500.0
2015-01-30 12:30:00,101.46,101.46,100.52,100.55,29800.0,84.8731,84.8731,84.0868,84.1119,29800.0
2015-01-30 13:00:00,100.55,100.75,100.27,100.74,25100.0,84.1119,84.2792,83.8777,84.2708,25100.0
2015-01-30 13:30:00,100.73,101.35,100.65,101.2,37300.0,84.2625,84.7811,84.1955,84.6556,37300.0
2015-01-30 14:00:00,101.15,101.32,100.95,101.21,41300.0,84.6138,84.756,84.4465,84.664,41300.0
2015-01-30 14:30:00,101.21,101.31,100.53,100.67,37400.0,84.664,84.7476,84.0951,84.2123,37400.0
2015-01-30 15:00:00,100.69,101.22,100.35,101.12,73000.0,84.229,84.6723,83.9446,84.5887,73000.0
2015-01-30 15:30:00,101.12,101.18,100.33,100.38,197100.0,84.5887,84.6389,83.9278,83.9697,197100.0
2015-02-02 09:30:00,101.77,102.3,100.76,101.17,59800.0,85.1324,85.5758,84.2875,84.6305,59800.0
2015-02-02 10:00:00,101.2,101.2,100.46,100.86,64500.0,84.6556,84.6556,84.0366,84.3712,64500.0
2015-02-02 10:30:00,100.79,101.16,100.51,101.06,72400.0,84.3126,84.6222,84.0784,84.5385,72400.0
2015-02-02 11:00:00,101.05,101.96,101.02,101.78,107800.0,84.5301,85.2914,84.505,85.1408,107800.0
2015-02-02 11:30:00,101.74,102.32,101.64,102.08,68100.0,85.1073,85.5925,85.0237,85.3918,68100.0
2015-02-02 12:00:00,102.01,102.09,101.78,101.9,23800.0,85.3332,85.4001,85.1408,85.2412,23800.0
2015-02-02 12:30:00,101.88,101.91,101.55,101.62,22600.0,85.2244,85.2495,84.9484,85.007,22600.0
2015-02-02 13:00:00,101.62,102.42,101.5,102.34,42400.0,85.007,85.6762,84.9066,85.6092,42400.0
2015-02-02 13:30:00,102.35,102.46,101.74,101.8,51000.0,85.6176,85.7096,85.1073,85.1575,51000.0
2015-02-02 14:00:00,101.82,102.42,101.8,102.38,84400.0,85.1743,85.6762,85.1575,85.6427,84400.0
2015-02-02 14:30:00,102.39,102.43,101.9,101.97,79700.0,85.6511,85.6845,85.2412,85.2997,79700.0
2015-02-02 15:00:00,101.93,102.2,101.61,102.04,55800.0,85.2663,85.4921,84.9986,85.3583,55800.0
2015-02-02 15:30:00,102.06,103.01,102.04,102.73,348100.0,85.375,86.1697,85.3583,85.9355,348100.0
2015-02-03 09:30:00,104.18,105.56,103.85,105.05,61400.0,87.1484,88.3028,86.8724,87.8762,61400.0
2015-02-03 10:00:00,105.07,107.69,105.07,107.22,705000.0,87.8929,90.0846,87.8929,89.6915,705000.0
2015-02-03 10:30:00,107.24,108.25,107.22,107.54,138700.0,89.7082,90.5531,89.6915,89.9591,138700.0
2015-02-03 11:00:00,107.48,108.11,107.06,108.05,138900.0,89.9089,90.436,89.5576,90.3858,138900.0
2015-02-03 11:30:00,108.01,108.89,108.0,108.23,136500.0,90.3523,91.0884,90.3439,90.5363,136500.0
2015-02-03 12:00:00,108.12,108.33,108.0,108.32,92800.0,90.4443,90.62,90.3439,90.6116,92800.0
2015-02-03 12:30:00,108.32,108.34,107.97,108.06,64300.0,90.6116,90.6284,90.3188,90.3941,64300.0
2015-02-03 13:00:00,108.07,108.95,108.03,108.76,99300.0,90.4025,91.1386,90.369,90.9797,99300.0
2015-02-03 13:30:00,108.75,108.95,108.25,108.45,133900.0,90.9713,91.1386,90.5531,90.7204,133900.0
2015-02-03 14:00:00,108.47,108.87,108.25,108.7,54100.0,90.7371,91.0717,90.5531,90.9295,54100.0
2015-02-03 14:30:00,108.74,108.78,107.7,107.74,96700.0,90.963,90.9964,90.093,90.1264,96700.0
2015-02-03 15:00:00,107.72,108.36,107.69,108.05,241200.0,90.1097,90.6451,90.0846,90.3858,241200.0
2015-02-03 15:30:00,108.07,108.29,107.61,107.68,382000.0,90.4025,90.5865,90.0177,90.0763,382000.0
2015-02-04 09:30:00,108.0,109.21,107.68,108.67,227900.0,90.3439,91.3561,90.0763,90.9044,227900.0
2015-02-04 10:00:00,108.63,108.77,107.56,107.6,77900.0,90.8709,90.9881,89.9759,90.0093,77900.0
2015-02-04 10:30:00,107.61,108.8,107.56,108.66,88600.0,90.0177,91.0132,89.9759,90.896,88600.0
2015-02-04 11:00:00,108.64,109.1,108.49,108.89,45700.0,90.8793,91.2641,90.7538,91.0884,45700.0
2015-02-04 11:30:00,108.89,109.61,108.88,109.2,67000.0,91.0884,91.6907,91.0801,91.3478,67000.0
2015-02-04 12:00:00,109.18,109.37,109.03,109.21,31200.0,91.331,91.49,91.2056,91.3561,31200.0
2015-02-04 12:30:00,109.2,109.37,108.83,108.84,36500.0,91.3478,91.49,91.0382,91.0466,36500.0
2015-02-04 13:00:00,108.75,108.89,108.6,108.77,36700.0,90.9713,91.0884,90.8458,90.9881,36700.0
2015-02-04 13:30:00,108.75,109.07,108.7,108.74,30100.0,90.9713,91.239,90.9295,90.963,30100.0
2015-02-04 14:00:00,108.76,108.99,108.39,108.48,33100.0,90.9797,91.1721,90.6702,90.7455,33100.0
2015-02-04 14:30:00,108.5,108.97,108.43,108.85,28800.0,90.7622,91.1554,90.7036,91.055,28800.0
2015-02-04 15:00:00,108.84,109.6,108.68,109.57,58100.0,91.0466,91.6824,90.9128,91.6573,58100.0
2015-02-04 15:30:00,109.6,109.72,108.45,108.77,143600.0,91.6824,91.7827,90.7204,90.9881,143600.0
2015-02-05 09:30:00,109.29,109.53,108.85,109.36,39600.0,91.423,91.6238,91.055,91.4816,39600.0
2015-02-05 10:00:00,109.42,109.43,108.57,108.58,45900.0,91.5318,91.5402,90.8208,90.8291,45900.0
2015-02-05 10:30:00,108.58,108.63,108.32,108.41,53100.0,90.8291,90.8709,90.6116,90.6869,53100.0
2015-02-05 11:00:00,108.39,108.52,108.26,108.43,49300.0,90.6702,90.7789,90.5614,90.7036,49300.0
2015-02-05 11:30:00,108.44,108.65,108.37,108.39,37400.0,90.712,90.8877,90.6534,90.6702,37400.0
2015-02-05 12:00:00,108.35,108.52,108.13,108.51,31600.0,90.6367,90.7789,90.4527,90.7706,31600.0
2015-02-05 12:30:00,108.53,108.59,108.08,108.25,46200.0,90.7873,90.8375,90.4109,90.5531,46200.0
2015-02-05 13:00:00,108.28,108.72,108.28,108.7,52600.0,90.5782,90.9462,90.5782,90.9295,52600.0
2015-02-05 13:30:00,108.72,109.08,108.68,108.85,38500.0,90.9462,91.2474,90.9128,91.055,38500.0
2015-02-05 14:00:00,108.81,108.83,108.05,108.09,38200.0,91.0215,91.0382,90.3858,90.4192,38200.0
2015-02-05 14:30:00,108.08,108.5,108.08,108.37,29400.0,90.4109,90.7622,90.4109,90.6534,29400.0
2015-02-05 15:00:00,108.35,108.39,108.09,108.19,34700.0,90.6367,90.6702,90.4192,90.5029,34700.0
2015-02-05 15:30:00,108.19,108.39,108.15,108.19,136600.0,90.5029,90.6702,90.4694,90.5029,136600.0
2015-02-06 09:30:00,109.0,109.57,108.82,109.33,35300.0,91.1805,91.6573,91.0299,91.4565,35300.0
2015-02-06 10:00:00,109.34,110.06,109.34,109.64,64600.0,91.4649,92.0672,91.4649,91.7158,64600.0
2015-02-06 10:30:00,109.62,109.78,109.49,109.6,42800.0,91.6991,91.8329,91.5903,91.6824,42800.0
2015-02-06 11:00:00,109.62,109.75,109.25,109.39,43700.0,91.6991,91.8078,91.3896,91.5067,43700.0
2015-02-06 11:30:00,109.35,109.36,108.98,109.32,40200.0,91.4732,91.4816,91.1637,91.4481,40200.0
2015-02-06 12:00:00,109.34,109.44,109.16,109.41,14100.0,91.4649,91.5485,91.3143,91.5234,14100.0
2015-02-06 12:30:00,109.42,109.48,109.05,109.31,45100.0,91.5318,91.582,91.2223,91.4398,45100.0
2015-02-06 13:00:00,109.32,109.55,108.91,109.01,29100.0,91.4481,91.6405,91.1052,91.1888,29100.0
2015-02-06 13:30:00,108.97,109.05,108.56,108.71,31600.0,91.1554,91.2223,90.8124,90.9379,31600.0
2015-02-06 14:00:00,108.63,109.06,108.63,109.03,17600.0,90.8709,91.2306,90.8709,91.2056,17600.0
2015-02-06 14:30:00,109.04,109.23,108.69,108.69,21200.0,91.2139,91.3729,90.9211,90.9211,21200.0
2015-02-06 15:00:00,108.72,108.72,108.18,108.23,33000.0,90.9462,90.9462,90.4945,90.5363,33000.0
2015-02-06 15:30:00,108.32,108.59,108.27,108.51,68000.0,90.6116,90.8375,90.5698,90.7706,68000.0
2015-02-09 09:30:00,107.82,109.02,107.67,108.81,47800.0,90.1934,91.1972,90.0679,91.0215,47800.0
2015-02-09 10:00:00,108.79,109.06,108.63,108.76,30500.0,91.0048,91.2306,90.8709,90.9797,30500.0
2015-02-09 10:30:00,108.74,108.91,108.66,108.83,22300.0,90.963,91.1052,90.896,91.0382,22300.0
2015-02-09 11:00:00,108.84,109.8,108.82,109.45,25300.0,91.0466,91.8497,91.0299,91.5569,25300.0
2015-02-09 11:30:00,109.45,109.45,109.24,109.25,9600.0,91.5569,91.5569,91.3812,91.3896,9600.0
2015-02-09 12:00:00,109.22,109.25,108.79,108.96,16600.0,91.3645,91.3896,91.0048,91.147,16600.0
2015-02-09 12:30:00,109.04,109.05,108.66,108.69,20800.0,91.2139,91.2223,90.896,90.9211,20800.0
2015-02-09 13:00:00,108.68,108.77,108.3,108.3,31000.0,90.9128,90.9881,90.5949,90.5949,31000.0
2015-02-09 13:30:00,108.27,108.48,108.19,108.27,14100.0,90.5698,90.7455,90.5029,90.5698,14100.0
2015-02-09 14:00:00,108.25,108.28,107.91,108.05,39400.0,90.5531,90.5782,90.2687,90.3858,39400.0
2015-02-09 14:30:00,108.02,108.04,107.8,107.94,40000.0,90.3607,90.3774,90.1766,90.2937,40000.0
2015-02-09 15:00:00,107.87,107.9,107.3,107.38,76600.0,90.2352,90.2603,89.7584,89.8253,76600.0
2015-02-09 15:30:00,107.37,107.39,107.03,107.05,207900.0,89.8169,89.8337,89.5325,89.5492,207900.0
2015-02-10 09:30:00,108.45,108.45,107.25,107.63,28800.0,90.7204,90.7204,89.7165,90.0344,28800.0
2015-02-10 10:00:00,107.56,108.13,107.56,107.79,37700.0,89.9759,90.4527,89.9759,90.1683,37700.0
2015-02-10 10:30:00,107.76,107.77,107.27,107.66,29300.0,90.1432,90.1515,89.7333,90.0595,29300.0
2015-02-10 11:00:00,107.7,108.08,107.62,108.0,38300.0,90.093,90.4109,90.0261,90.3439,38300.0
2015-02-10 11:30:00,108.01,108.09,107.93,108.04,24300.0,90.3523,90.4192,90.2854,90.3774,24300.0
2015-02-10 12:00:00,108.0,108.1,107.97,107.99,30000.0,90.3439,90.4276,90.3188,90.3356,30000.0
2015-02-10 12:30:00,107.99,108.27,107.95,108.27,26500.0,90.3356,90.5698,90.3021,90.5698,26500.0
2015-02-10 13:00:00,108.25,108.56,108.1,108.15,24900.0,90.5531,90.8124,90.4276,90.4694,24900.0
2015-02-10 13:30:00,108.14,108.47,108.14,108.47,20900.0,90.461,90.7371,90.461,90.7371,20900.0
2015-02-10 14:00:00,108.51,108.6,108.42,108.57,24800.0,90.7706,90.8458,90.6953,90.8208,24800.0
2015-02-10 14:30:00,108.53,108.78,108.4,108.7,27100.0,90.7873,90.9964,90.6785,90.9295,27100.0
2015-02-10 15:00:00,108.72,108.77,108.48,108.63,45600.0,90.9462,90.9881,90.7455,90.8709,45600.0
2015-02-10 15:30:00,108.64,108.69,108.27,108.29,110100.0,90.8793,90.9211,90.5698,90.5865,110100.0
2015-02-11 09:30:00,108.26,108.61,107.69,107.79,22700.0,90.5614,90.8542,90.0846,90.1683,22700.0
2015-02-11 10:00:00,107.83,107.86,107.55,107.82,64900.0,90.2017,90.2268,89.9675,90.1934,64900.0
2015-02-11 10:30:00,107.8,107.86,107.52,107.76,64300.0,90.1766,90.2268,89.9424,90.1432,64300.0
2015-02-11 11:00:00,107.79,107.86,107.6,107.79,26800.0,90.1683,90.2268,90.0093,90.1683,26800.0
2015-02-11 11:30:00,107.76,107.76,107.28,107.31,31200.0,90.1432,90.1432,89.7416,89.7667,31200.0
2015-02-11 12:00:00,107.28,107.53,107.27,107.49,19900.0,89.7416,89.9508,89.7333,89.9173,19900.0
2015-02-11 12:30:00,107.43,107.47,107.2,107.33,18900.0,89.8671,89.9006,89.6747,89.7835,18900.0
2015-02-11 13:00:00,107.36,107.44,107.07,107.1,51600.0,89.8086,89.8755,89.566,89.5911,51600.0
2015-02-11 13:30:00,107.1,107.54,107.05,107.48,42700.0,89.5911,89.9591,89.5492,89.9089,42700.0
2015-02-11 14:00:00,107.48,107.6,107.33,107.49,28000.0,89.9089,90.0093,89.7835,89.9173,28000.0
2015-02-11 14:30:00,107.51,107.63,107.19,107.19,32600.0,89.934,90.0344,89.6664,89.6664,32600.0
2015-02-11 15:00:00,107.19,107.89,107.17,107.64,53600.0,89.6664,90.2519,89.6496,90.0428,53600.0
2015-02-11 15:30:00,107.66,107.73,107.32,107.49,107500.0,90.0595,90.1181,89.7751,89.9173,107500.0
2015-02-12 09:30:00,108.55,109.11,108.29,109.01,29900.0,90.804,91.2725,90.5865,91.1888,29900.0
2015-02-12 10:00:00,109.07,109.27,108.65,109.26,38200.0,91.239,91.4063,90.8877,91.3979,38200.0
2015-02-12 10:30:00,109.22,109.44,109.11,109.13,28800.0,91.3645,91.5485,91.2725,91.2892,28800.0
2015-02-12 11:00:00,109.16,109.35,108.93,109.13,20500.0,91.3143,91.4732,91.1219,91.2892,20500.0
2015-02-12 11:30:00,109.16,109.54,109.12,109.37,30800.0,91.3143,91.6322,91.2808,91.49,30800.0
2015-02-12 12:00:00,109.35,109.55,109.3,109.39,40600.0,91.4732,91.6405,91.4314,91.5067,40600.0
2015-02-12 12:30:00,109.4,109.52,109.26,109.31,15400.0,91.5151,91.6154,91.3979,91.4398,15400.0
2015-02-12 13:00:00,109.28,109.35,109.19,109.3,13800.0,91.4147,91.4732,91.3394,91.4314,13800.0
2015-02-12 13:30:00,109.29,109.41,109.24,109.32,15700.0,91.423,91.5234,91.3812,91.4481,15700.0
2015-02-12 14:00:00,109.28,109.55,109.27,109.41,24200.0,91.4147,91.6405,91.4063,91.5234,24200.0
2015-02-12 14:30:00,109.38,109.43,109.31,109.41,29000.0,91.4983,91.5402,91.4398,91.5234,29000.0
2015-02-12 15:00:00,109.39,109.54,109.23,109.23,30700.0,91.5067,91.6322,91.3729,91.3729,30700.0
2015-02-12 15:30:00,109.23,109.54,109.21,109.4,65400.0,91.3729,91.6322,91.3561,91.5151,65400.0
2015-02-13 09:30:00,107.91,108.99,105.91,108.46,202800.0,90.2687,91.1721,88.5956,90.7287,202800.0
2015-02-13 10:00:00,108.4,108.5,107.87,108.13,46400.0,90.6785,90.7622,90.2352,90.4527,46400.0
2015-02-13 10:30:00,108.13,108.48,107.86,108.41,60500.0,90.4527,90.7455,90.2268,90.6869,60500.0
2015-02-13 11:00:00,108.46,108.79,108.4,108.79,23300.0,90.7287,91.0048,90.6785,91.0048,23300.0
2015-02-13 11:30:00,108.83,109.04,108.69,108.87,25700.0,91.0382,91.2139,90.9211,91.0717,25700.0
2015-02-13 12:00:00,108.83,108.83,108.69,108.8,12600.0,91.0382,91.0382,90.9211,91.0132,12600.0
2015-02-13 12:30:00,108.8,108.8,108.54,108.74,11900.0,91.0132,91.0132,90.7957,90.963,11900.0
2015-02-13 13:00:00,108.74,108.83,108.56,108.61,28300.0,90.963,91.0382,90.8124,90.8542,28300.0
2015-02-13 13:30:00,108.61,108.68,108.48,108.65,26400.0,90.8542,90.9128,90.7455,90.8877,26400.0
2015-02-13 14:00:00,108.65,108.91,108.61,108.67,31000.0,90.8877,91.1052,90.8542,90.9044,31000.0
2015-02-13 14:30:00,108.66,108.73,108.64,108.67,32700.0,90.896,90.9546,90.8793,90.9044,32700.0
2015-02-13 15:00:00,108.67,108.72,108.58,108.69,57600.0,90.9044,90.9462,90.8291,90.9211,57600.0
2015-02-13 15:30:00,108.69,108.76,108.57,108.69,103100.0,90.9211,90.9797,90.8208,90.9211,103100.0
2015-02-17 09:30:00,109.24,109.63,107.79,108.05,107400.0,91.3812,91.7075,90.1683,90.3858,107400.0
2015-02-17 10:00:00,108.14,108.56,107.79,107.82,48100.0,90.461,90.8124,90.1683,90.1934,48100.0
2015-02-17 10:30:00,107.81,107.86,107.55,107.81,60800.0,90.185,90.2268,89.9675,90.185,60800.0
2015-02-17 11:00:00,107.77,108.05,107.65,107.85,17200.0,90.1515,90.3858,90.0512,90.2185,17200.0
2015-02-17 11:30:00,107.85,108.16,107.79,108.16,19100.0,90.2185,90.4778,90.1683,90.4778,19100.0
2015-02-17 12:00:00,108.13,108.32,108.11,108.32,12500.0,90.4527,90.6116,90.436,90.6116,12500.0
2015-02-17 12:30:00,108.3,108.37,108.12,108.15,24200.0,90.5949,90.6534,90.4443,90.4694,24200.0
2015-02-17 13:00:00,108.19,108.39,108.15,108.23,17100.0,90.5029,90.6702,90.4694,90.5363,17100.0
2015-02-17 13:30:00,108.22,108.42,108.2,108.31,23600.0,90.528,90.6953,90.5112,90.6033,23600.0
2015-02-17 14:00:00,108.29,108.3,108.0,108.09,23400.0,90.5865,90.5949,90.3439,90.4192,23400.0
2015-02-17 14:30:00,108.11,108.31,108.05,108.19,17600.0,90.436,90.6033,90.3858,90.5029,17600.0
2015-02-17 15:00:00,108.2,108.31,108.13,108.18,29100.0,90.5112,90.6033,90.4527,90.4945,29100.0
2015-02-17 15:30:00,108.19,108.26,108.02,108.23,63000.0,90.5029,90.5614,90.3607,90.5363,63000.0
2015-02-18 09:30:00,108.0,108.32,107.72,108.23,21400.0,90.3439,90.6116,90.1097,90.5363,21400.0
2015-02-18 10:00:00,108.24,108.44,108.14,108.32,22200.0,90.5447,90.712,90.461,90.6116,22200.0
2015-02-18 10:30:00,108.33,108.65,108.31,108.58,18200.0,90.62,90.8877,90.6033,90.8291,18200.0
2015-02-18 11:00:00,108.58,108.85,108.54,108.83,19900.0,90.8291,91.055,90.7957,91.0382,19900.0
2015-02-18 11:30:00,108.84,108.87,108.64,108.72,24100.0,91.0466,91.0717,90.8793,90.9462,24100.0
2015-02-18 12:00:00,108.71,108.73,108.35,108.35,12400.0,90.9379,90.9546,90.6367,90.6367,12400.0
2015-02-18 12:30:00,108.34,108.4,108.24,108.36,9800.0,90.6284,90.6785,90.5447,90.6451,9800.0
2015-02-18 13:00:00,108.34,108.61,108.3,108.59,32500.0,90.6284,90.8542,90.5949,90.8375,32500.0
2015-02-18 13:30:00,108.58,108.67,108.42,108.45,30300.0,90.8291,90.9044,90.6953,90.7204,30300.0
2015-02-18 14:00:00,108.49,108.65,108.21,108.25,21300.0,90.7538,90.8877,90.5196,90.5531,21300.0
2015-02-18 14:30:00,108.25,108.52,108.24,108.44,15400.0,90.5531,90.7789,90.5447,90.712,15400.0
2015-02-18 15:00:00,108.5,108.74,108.46,108.52,27900.0,90.7622,90.963,90.7287,90.7789,27900.0
2015-02-18 15:30:00,108.55,108.63,108.46,108.48,64100.0,90.804,90.8709,90.7287,90.7455,64100.0
2015-02-19 09:30:00,108.0,108.54,107.65,108.15,108500.0,90.3439,90.7957,90.0512,90.4694,108500.0
2015-02-19 10:00:00,108.17,108.41,108.1,108.31,91200.0,90.4861,90.6869,90.4276,90.6033,91200.0
2015-02-19 10:30:00,108.31,108.44,108.16,108.21,40100.0,90.6033,90.712,90.4778,90.5196,40100.0
2015-02-19 11:00:00,108.22,108.62,108.22,108.57,60700.0,90.528,90.8626,90.528,90.8208,60700.0
2015-02-19 11:30:00,108.56,108.75,108.56,108.67,51400.0,90.8124,90.9713,90.8124,90.9044,51400.0
2015-02-19 12:00:00,108.65,108.7,108.51,108.51,25800.0,90.8877,90.9295,90.7706,90.7706,25800.0
2015-02-19 12:30:00,108.51,108.6,108.31,108.41,16900.0,90.7706,90.8458,90.6033,90.6869,16900.0
2015-02-19 13:00:00,108.43,108.43,108.19,108.28,17300.0,90.7036,90.7036,90.5029,90.5782,17300.0
2015-02-19 13:30:00,108.29,108.59,108.26,108.53,19900.0,90.5865,90.8375,90.5614,90.7873,19900.0
2015-02-19 14:00:00,108.51,108.55,108.28,108.34,30900.0,90.7706,90.804,90.5782,90.6284,30900.0
2015-02-19 14:30:00,108.34,108.41,108.28,108.37,25800.0,90.6284,90.6869,90.5782,90.6534,25800.0
2015-02-19 15:00:00,108.37,108.47,108.34,108.45,55800.0,90.6534,90.7371,90.6284,90.7204,55800.0
2015-02-19 15:30:00,108.45,108.51,108.12,108.24,107500.0,90.7204,90.7706,90.4443,90.5447,107500.0
2015-02-20 09:30:00,108.16,108.47,107.34,107.42,24900.0,90.4778,90.7371,89.7918,89.8588,24900.0
2015-02-20 10:00:00,107.4,108.31,107.37,108.29,25500.0,89.842,90.6033,89.8169,90.5865,25500.0
2015-02-20 10:30:00,108.27,108.33,108.1,108.12,42800.0,90.5698,90.62,90.4276,90.4443,42800.0
2015-02-20 11:00:00,108.15,108.41,108.13,108.38,24900.0,90.4694,90.6869,90.4527,90.6618,24900.0
2015-02-20 11:30:00,108.38,108.39,108.27,108.38,18800.0,90.6618,90.6702,90.5698,90.6618,18800.0
2015-02-20 12:00:00,108.36,108.36,108.26,108.26,26800.0,90.6451,90.6451,90.5614,90.5614,26800.0
2015-02-20 12:30:00,108.24,108.49,108.17,108.45,42700.0,90.5447,90.7538,90.4861,90.7204,42700.0
2015-02-20 13:00:00,108.48,108.81,108.48,108.77,24400.0,90.7455,91.0215,90.7455,90.9881,24400.0
2015-02-20 13:30:00,108.82,109.08,108.79,108.91,25400.0,91.0299,91.2474,91.0048,91.1052,25400.0
2015-02-20 14:00:00,108.91,109.13,108.9,108.96,21800.0,91.1052,91.2892,91.0968,91.147,21800.0
2015-02-20 14:30:00,108.96,109.04,108.8,108.9,16800.0,91.147,91.2139,91.0132,91.0968,16800.0
2015-02-20 15:00:00,108.88,109.08,108.87,108.99,33600.0,91.0801,91.2474,91.0717,91.1721,33600.0
2015-02-20 15:30:00,108.99,109.13,108.79,108.97,119900.0,91.1721,91.2892,91.0048,91.1554,119900.0
2015-02-23 09:30:00,108.75,109.05,108.5,109.05,39300.0,90.9713,91.2223,90.7622,91.2223,39300.0
2015-02-23 10:00:00,108.91,109.54,108.9,109.51,37000.0,91.1052,91.6322,91.0968,91.6071,37000.0
2015-02-23 10:30:00,109.51,109.69,109.39,109.67,35600.0,91.6071,91.7577,91.5067,91.7409,35600.0
2015-02-23 11:00:00,109.65,110.31,109.62,110.28,88600.0,91.7242,92.2763,91.6991,92.2512,88600.0
2015-02-23 11:30:00,110.28,110.28,109.85,109.85,51300.0,92.2512,92.2512,91.8915,91.8915,51300.0
2015-02-23 12:00:00,109.85,110.1,109.74,110.04,37300.0,91.8915,92.1006,91.7995,92.0504,37300.0
2015-02-23 12:30:00,110.07,110.08,109.74,109.82,22000.0,92.0755,92.0839,91.7995,91.8664,22000.0
2015-02-23 13:00:00,109.82,110.11,109.76,110.08,19800.0,91.8664,92.109,91.8162,92.0839,19800.0
2015-02-23 13:30:00,110.08,110.42,110.07,110.41,51800.0,92.0839,92.3683,92.0755,92.3599,51800.0
2015-02-23 14:00:00,110.43,110.48,110.16,110.16,28900.0,92.3767,92.4185,92.1508,92.1508,28900.0
2015-02-23 14:30:00,110.16,110.3,109.95,110.1,51500.0,92.1508,92.2679,91.9751,92.1006,51500.0
2015-02-23 15:00:00,110.09,110.34,110.09,110.16,41800.0,92.0923,92.3014,92.0923,92.1508,41800.0
2015-02-23 15:30:00,110.15,110.36,110.0,110.32,102600.0,92.1425,92.3181,92.017,92.2847,102600.0
2015-02-24 09:30:00,109.93,111.14,109.87,110.64,55000.0,91.9584,92.9706,91.9082,92.5523,55000.0
2015-02-24 10:00:00,110.67,111.42,110.5,111.26,50500.0,92.5774,93.2048,92.4352,93.071,50500.0
2015-02-24 10:30:00,111.27,111.77,111.08,111.42,82000.0,93.0794,93.4976,92.9204,93.2048,82000.0
2015-02-24 11:00:00,111.42,111.62,111.26,111.33,23800.0,93.2048,93.3721,93.071,93.1295,23800.0
2015-02-24 11:30:00,111.3,111.4,111.21,111.36,39300.0,93.1044,93.1881,93.0292,93.1546,39300.0
2015-02-24 12:00:00,111.35,111.45,111.0,111.02,31100.0,93.1463,93.2299,92.8535,92.8702,31100.0
2015-02-24 12:30:00,111.0,111.0,110.65,110.7,58100.0,92.8535,92.8535,92.5607,92.6025,58100.0
2015-02-24 13:00:00,110.62,110.76,110.61,110.74,13300.0,92.5356,92.6527,92.5272,92.636,13300.0
2015-02-24 13:30:00,110.75,110.84,110.4,110.4,16600.0,92.6444,92.7196,92.3516,92.3516,16600.0
2015-02-24 14:00:00,110.4,110.43,110.31,110.33,17200.0,92.3516,92.3767,92.2763,92.293,17200.0
2015-02-24 14:30:00,110.31,110.35,110.3,110.31,17200.0,92.2763,92.3098,92.2679,92.2763,17200.0
2015-02-24 15:00:00,110.31,110.31,110.22,110.27,29600.0,92.2763,92.2763,92.201,92.2428,29600.0
2015-02-24 15:30:00,110.26,110.3,110.08,110.13,46700.0,92.2345,92.2679,92.0839,92.1257,46700.0
2015-02-25 09:30:00,110.44,111.11,110.04,110.69,42500.0,92.385,92.9455,92.0504,92.5942,42500.0
2015-02-25 10:00:00,110.7,111.07,110.47,111.04,61300.0,92.6025,92.912,92.4101,92.887,61300.0
2015-02-25 10:30:00,111.08,111.31,111.0,111.05,27500.0,92.9204,93.1128,92.8535,92.8953,27500.0
2015-02-25 11:00:00,111.09,111.12,110.82,110.89,24200.0,92.9288,92.9539,92.7029,92.7615,24200.0
2015-02-25 11:30:00,110.89,111.0,110.77,110.8,26800.0,92.7615,92.8535,92.6611,92.6862,26800.0
2015-02-25 12:00:00,110.79,111.01,110.77,110.86,10600.0,92.6778,92.8619,92.6611,92.7364,10600.0
2015-02-25 12:30:00,110.85,110.96,110.83,110.89,14400.0,92.728,92.82,92.7113,92.7615,14400.0
2015-02-25 13:00:00,110.93,110.97,110.83,110.96,12100.0,92.7949,92.8284,92.7113,92.82,12100.0
2015-02-25 13:30:00,110.97,111.1,110.89,111.06,45600.0,92.8284,92.9371,92.7615,92.9037,45600.0
2015-02-25 14:00:00,111.08,111.21,110.92,110.95,28200.0,92.9204,93.0292,92.7866,92.8117,28200.0
2015-02-25 14:30:00,110.96,110.96,110.46,110.47,36600.0,92.82,92.82,92.4018,92.4101,36600.0
2015-02-25 15:00:00,110.46,110.46,110.05,110.06,50600.0,92.4018,92.4018,92.0588,92.0672,50600.0
2015-02-25 15:30:00,110.05,110.5,110.03,110.44,85900.0,92.0588,92.4352,92.0421,92.385,85900.0
2015-02-26 09:30:00,110.09,110.25,109.36,109.47,57100.0,92.0923,92.2261,91.4816,91.5736,57100.0
2015-02-26 10:00:00,109.45,109.64,109.37,109.59,26000.0,91.5569,91.7158,91.49,91.674,26000.0
2015-02-26 10:30:00,109.56,109.57,109.38,109.42,26400.0,91.6489,91.6573,91.4983,91.5318,26400.0
2015-02-26 11:00:00,109.43,109.65,109.4,109.57,17100.0,91.5402,91.7242,91.5151,91.6573,17100.0
2015-02-26 11:30:00,109.57,109.64,109.39,109.45,22100.0,91.6573,91.7158,91.5067,91.5569,22100.0
2015-02-26 12:00:00,109.44,109.44,109.04,109.15,10000.0,91.5485,91.5485,91.2139,91.3059,10000.0
2015-02-26 12:30:00,109.11,109.54,109.11,109.5,13300.0,91.2725,91.6322,91.2725,91.5987,13300.0
2015-02-26 13:00:00,109.5,109.67,109.3,109.41,18200.0,91.5987,91.7409,91.4314,91.5234,18200.0
2015-02-26 13:30:00,109.43,109.49,109.34,109.38,17100.0,91.5402,91.5903,91.4649,91.4983,17100.0
2015-02-26 14:00:00,109.38,109.48,109.13,109.14,23100.0,91.4983,91.582,91.2892,91.2976,23100.0
2015-02-26 14:30:00,109.13,109.21,108.91,108.95,27800.0,91.2892,91.3561,91.1052,91.1386,27800.0
2015-02-26 15:00:00,108.93,108.98,108.82,108.92,37400.0,91.1219,91.1637,91.0299,91.1135,37400.0
2015-02-26 15:30:00,108.92,109.12,108.88,109.04,52300.0,91.1135,91.2808,91.0801,91.2139,52300.0
2015-02-27 09:30:00,108.66,108.66,108.09,108.09,49200.0,90.896,90.896,90.4192,90.4192,49200.0
2015-02-27 10:00:00,108.09,108.29,108.04,108.25,42300.0,90.4192,90.5865,90.3774,90.5531,42300.0
2015-02-27 10:30:00,108.28,108.5,108.25,108.5,39700.0,90.5782,90.7622,90.5531,90.7622,39700.0
2015-02-27 11:00:00,108.48,108.68,108.41,108.58,32500.0,90.7455,90.9128,90.6869,90.8291,32500.0
2015-02-27 11:30:00,108.58,108.82,108.56,108.76,16900.0,90.8291,91.0299,90.8124,90.9797,16900.0
2015-02-27 12:00:00,108.77,108.95,108.75,108.9,19300.0,90.9881,91.1386,90.9713,91.0968,19300.0
2015-02-27 12:30:00,108.95,109.36,108.94,109.35,41300.0,91.1386,91.4816,91.1303,91.4732,41300.0
2015-02-27 13:00:00,109.34,109.41,109.2,109.25,30300.0,91.4649,91.5234,91.3478,91.3896,30300.0
2015-02-27 13:30:00,109.26,109.28,109.19,109.22,27200.0,91.3979,91.4147,91.3394,91.3645,27200.0
2015-02-27 14:00:00,109.21,109.34,109.17,109.31,21300.0,91.3561,91.4649,91.3227,91.4398,21300.0
2015-02-27 14:30:00,109.31,109.32,108.87,108.89,26700.0,91.4398,91.4481,91.0717,91.0884,26700.0
2015-02-27 15:00:00,108.92,108.93,108.68,108.9,35500.0,91.1135,91.1219,90.9128,91.0968,35500.0
2015-02-27 15:30:00,108.91,109.08,108.85,108.92,51700.0,91.1052,91.2474,91.055,91.1135,51700.0
2015-03-02 09:30:00,109.01,110.16,108.92,110.0,59000.0,91.3933,92.3575,91.3179,92.2233,59000.0
2015-03-02 10:00:00,110.0,110.43,109.89,110.32,34500.0,92.2233,92.5838,92.1311,92.4916,34500.0
2015-03-02 10:30:00,110.32,110.75,110.14,110.71,28400.0,92.4916,92.8521,92.3407,92.8186,28400.0
2015-03-02 11:00:00,110.74,110.78,110.12,110.53,25500.0,92.8437,92.8773,92.3239,92.6677,25500.0
2015-03-02 11:30:00,110.52,111.0,110.48,111.0,44700.0,92.6593,93.0617,92.6258,93.0617,44700.0
2015-03-02 12:00:00,110.99,110.99,110.58,110.76,31400.0,93.0533,93.0533,92.7096,92.8605,31400.0
2015-03-02 12:30:00,110.78,110.97,110.71,110.91,19700.0,92.8773,93.0366,92.8186,92.9863,19700.0
2015-03-02 13:00:00,110.96,111.49,110.91,111.46,46700.0,93.0282,93.4725,92.9863,93.4474,46700.0
2015-03-02 13:30:00,111.48,111.89,111.45,111.74,76800.0,93.4641,93.8079,93.439,93.6821,76800.0
2015-03-02 14:00:00,111.77,112.21,111.73,111.98,170400.0,93.7073,94.0762,93.6737,93.8833,170400.0
2015-03-02 14:30:00,111.99,112.07,111.35,111.36,60200.0,93.8917,93.9588,93.3552,93.3635,60200.0
2015-03-02 15:00:00,111.38,111.62,111.38,111.4,36300.0,93.3803,93.5815,93.3803,93.3971,36300.0
2015-03-02 15:30:00,111.4,111.62,111.3,111.4,76300.0,93.3971,93.5815,93.3132,93.3971,76300.0
2015-03-03 09:30:00,111.24,112.06,110.9,111.94,51900.0,93.2629,93.9504,92.9779,93.8498,51900.0
2015-03-03 10:00:00,111.9,111.94,111.12,111.22,44600.0,93.8163,93.8498,93.1623,93.2462,44600.0
2015-03-03 10:30:00,111.25,111.25,110.63,110.66,37100.0,93.2713,93.2713,92.7515,92.7767,37100.0
2015-03-03 11:00:00,110.65,110.79,110.53,110.79,49800.0,92.7683,92.8857,92.6677,92.8857,49800.0
2015-03-03 11:30:00,110.79,110.79,110.1,110.42,26300.0,92.8857,92.8857,92.3072,92.5755,26300.0
2015-03-03 12:00:00,110.39,110.41,110.02,110.1,22800.0,92.5503,92.5671,92.2401,92.3072,22800.0
2015-03-03 12:30:00,110.09,110.63,110.04,110.63,19900.0,92.2988,92.7515,92.2569,92.7515,19900.0
2015-03-03 13:00:00,110.58,110.71,110.48,110.64,32400.0,92.7096,92.8186,92.6258,92.7599,32400.0
2015-03-03 13:30:00,110.66,110.71,110.55,110.7,19900.0,92.7767,92.8186,92.6844,92.8102,19900.0
2015-03-03 14:00:00,110.68,111.12,110.66,111.03,21400.0,92.7934,93.1623,92.7767,93.0869,21400.0
2015-03-03 14:30:00,110.99,111.0,110.81,110.88,38500.0,93.0533,93.0617,92.9024,92.9611,38500.0
2015-03-03 15:00:00,110.88,111.07,110.82,111.0,47500.0,92.9611,93.1204,92.9108,93.0617,47500.0
2015-03-03 15:30:00,111.0,111.09,110.77,110.77,103100.0,93.0617,93.1372,92.8689,92.8689,103100.0
2015-03-04 09:30:00,110.12,110.33,109.53,109.62,52800.0,92.3239,92.5,91.8293,91.9047,52800.0
2015-03-04 10:00:00,109.69,109.69,108.93,109.23,41700.0,91.9634,91.9634,91.3262,91.5778,41700.0
2015-03-04 10:30:00,109.23,109.48,108.92,109.15,25700.0,91.5778,91.7874,91.3179,91.5107,25700.0
2015-03-04 11:00:00,109.06,109.51,109.03,109.32,25000.0,91.4352,91.8125,91.4101,91.6532,25000.0
2015-03-04 11:30:00,109.29,109.37,109.16,109.28,29500.0,91.6281,91.6951,91.5191,91.6197,29500.0
2015-03-04 12:00:00,109.27,109.54,109.2,109.53,18800.0,91.6113,91.8377,91.5526,91.8293,18800.0
2015-03-04 12:30:00,109.55,109.68,109.4,109.4,29500.0,91.846,91.955,91.7203,91.7203,29500.0
2015-03-04 13:00:00,109.41,109.53,109.1,109.22,17500.0,91.7287,91.8293,91.4688,91.5694,17500.0
2015-03-04 13:30:00,109.26,109.34,109.0,109.05,18100.0,91.6029,91.67,91.3849,91.4269,18100.0
2015-03-04 14:00:00,109.05,109.2,108.88,109.03,30600.0,91.4269,91.5526,91.2843,91.4101,30600.0
2015-03-04 14:30:00,109.02,109.7,108.97,109.67,23800.0,91.4017,91.9718,91.3598,91.9467,23800.0
2015-03-04 15:00:00,109.67,109.8,109.53,109.63,39000.0,91.9467,92.0556,91.8293,91.9131,39000.0
2015-03-04 15:30:00,109.62,109.74,109.27,109.31,85200.0,91.9047,92.0053,91.6113,91.6448,85200.0
2015-03-05 09:30:00,110.11,110.21,109.26,109.49,30600.0,92.3155,92.3994,91.6029,91.7957,30600.0
2015-03-05 10:00:00,109.49,109.59,109.3,109.49,28400.0,91.7957,91.8796,91.6365,91.7957,28400.0
2015-03-05 10:30:00,109.52,109.65,109.2,109.6,45600.0,91.8209,91.9299,91.5526,91.888,45600.0
2015-03-05 11:00:00,109.59,109.66,109.41,109.54,12800.0,91.8796,91.9383,91.7287,91.8377,12800.0
2015-03-05 11:30:00,109.57,109.72,109.56,109.68,12900.0,91.8628,91.9886,91.8544,91.955,12900.0
2015-03-05 12:00:00,109.69,109.69,109.46,109.47,16000.0,91.9634,91.9634,91.7706,91.779,16000.0
2015-03-05 12:30:00,109.48,109.57,109.2,109.2,16300.0,91.7874,91.8628,91.5526,91.5526,16300.0
2015-03-05 13:00:00,109.2,109.63,109.2,109.56,15000.0,91.5526,91.9131,91.5526,91.8544,15000.0
2015-03-05 13:30:00,109.58,109.77,109.58,109.75,18900.0,91.8712,92.0305,91.8712,92.0137,18900.0
2015-03-05 14:00:00,109.75,109.9,109.57,109.57,26600.0,92.0137,92.1395,91.8628,91.8628,26600.0
2015-03-05 14:30:00,109.55,109.73,109.54,109.72,19900.0,91.846,91.997,91.8377,91.9886,19900.0
2015-03-05 15:00:00,109.74,109.8,109.64,109.71,23400.0,92.0053,92.0556,91.9215,91.9802,23400.0
2015-03-05 15:30:00,109.67,109.74,109.51,109.55,54500.0,91.9467,92.0053,91.8125,91.846,54500.0
2015-03-06 09:30:00,108.7,109.07,108.11,108.34,60100.0,91.1334,91.4436,90.6388,90.8316,60100.0
2015-03-06 10:00:00,108.36,108.5,108.1,108.14,41700.0,90.8484,90.9657,90.6304,90.6639,41700.0
2015-03-06 10:30:00,108.14,108.25,108.1,108.19,16400.0,90.6639,90.7561,90.6304,90.7058,16400.0
2015-03-06 11:00:00,108.18,108.22,107.88,108.03,24700.0,90.6974,90.731,90.4459,90.5717,24700.0
2015-03-06 11:30:00,107.97,107.99,107.74,107.74,20300.0,90.5214,90.5382,90.3286,90.3286,20300.0
2015-03-06 12:00:00,107.79,107.9,107.57,107.64,18300.0,90.3705,90.4627,90.186,90.2447,18300.0
2015-03-06 12:30:00,107.64,107.98,107.63,107.96,13700.0,90.2447,90.5298,90.2363,90.513,13700.0
2015-03-06 13:00:00,107.98,108.06,107.75,107.87,14200.0,90.5298,90.5968,90.3369,90.4375,14200.0
2015-03-06 13:30:00,107.85,108.05,107.81,108.05,19100.0,90.4208,90.5885,90.3872,90.5885,19100.0
2015-03-06 14:00:00,108.05,108.37,108.04,108.31,29700.0,90.5885,90.8567,90.5801,90.8064,29700.0
2015-03-06 14:30:00,108.3,108.35,107.77,107.81,21800.0,90.7981,90.84,90.3537,90.3872,21800.0
2015-03-06 15:00:00,107.79,108.22,107.79,108.09,24100.0,90.3705,90.731,90.3705,90.622,24100.0
2015-03-06 15:30:00,108.05,108.17,107.79,107.87,58100.0,90.5885,90.6891,90.3705,90.4375,58100.0
2015-03-09 09:30:00,108.24,108.88,108.24,108.74,37300.0,90.7478,91.2843,90.7478,91.1669,37300.0
2015-03-09 10:00:00,108.82,108.85,108.33,108.33,30600.0,91.234,91.2592,90.8232,90.8232,30600.0
2015-03-09 10:30:00,108.32,108.38,107.96,107.98,20500.0,90.8148,90.8651,90.513,90.5298,20500.0
2015-03-09 11:00:00,107.98,108.24,107.89,108.2,29900.0,90.5298,90.7478,90.4543,90.7142,29900.0
2015-03-09 11:30:00,108.21,108.3,108.04,108.04,20000.0,90.7226,90.7981,90.5801,90.5801,20000.0
2015-03-09 12:00:00,108.04,108.09,107.87,107.98,22700.0,90.5801,90.622,90.4375,90.5298,22700.0
2015-03-09 12:30:00,108.05,108.06,107.95,107.97,9900.0,90.5885,90.5968,90.5046,90.5214,9900.0
2015-03-09 13:00:00,108.0,108.12,107.98,108.09,15200.0,90.5465,90.6471,90.5298,90.622,15200.0
2015-03-09 13:30:00,108.1,108.57,108.08,108.5,16900.0,90.6304,91.0244,90.6136,90.9657,16900.0
2015-03-09 14:00:00,108.48,108.63,108.39,108.39,18200.0,90.949,91.0747,90.8735,90.8735,18200.0
2015-03-09 14:30:00,108.39,108.54,108.23,108.51,21000.0,90.8735,90.9993,90.7394,90.9741,21000.0
2015-03-09 15:00:00,108.51,108.59,108.41,108.42,22300.0,90.9741,91.0412,90.8903,90.8987,22300.0
2015-03-09 15:30:00,108.44,108.53,108.06,108.1,78400.0,90.9154,90.9909,90.5968,90.6304,78400.0
2015-03-10 09:30:00,107.0,107.37,106.92,107.06,46400.0,89.7081,90.0184,89.6411,89.7584,46400.0
2015-03-10 10:00:00,107.09,107.25,106.43,106.57,52200.0,89.7836,89.9177,89.2303,89.3476,52200.0
2015-03-10 10:30:00,106.53,106.74,106.48,106.7,20700.0,89.3141,89.4902,89.2722,89.4566,20700.0
2015-03-10 11:00:00,106.71,107.17,106.68,107.08,29900.0,89.465,89.8507,89.4399,89.7752,29900.0
2015-03-10 11:30:00,107.12,107.15,106.61,106.67,29200.0,89.8088,89.8339,89.3812,89.4315,29200.0
2015-03-10 12:00:00,106.64,106.84,106.5,106.6,24700.0,89.4063,89.574,89.2889,89.3728,24700.0
2015-03-10 12:30:00,106.57,106.91,106.51,106.91,15500.0,89.3476,89.6327,89.2973,89.6327,15500.0
2015-03-10 13:00:00,106.9,107.35,106.89,107.33,12200.0,89.6243,90.0016,89.6159,89.9848,12200.0
2015-03-10 13:30:00,107.3,107.49,107.17,107.17,17100.0,89.9597,90.119,89.8507,89.8507,17100.0
2015-03-10 14:00:00,107.17,107.42,106.98,106.98,24300.0,89.8507,90.0603,89.6914,89.6914,24300.0
2015-03-10 14:30:00,106.99,107.12,106.89,106.89,21600.0,89.6998,89.8088,89.6159,89.6159,21600.0
2015-03-10 15:00:00,106.86,107.14,106.79,106.95,26800.0,89.5908,89.8255,89.5321,89.6662,26800.0
2015-03-10 15:30:00,107.02,107.17,106.73,106.81,60100.0,89.7249,89.8507,89.4818,89.5488,60100.0
2015-03-11 09:30:00,106.4,107.14,105.98,106.08,107700.0,89.2051,89.8255,88.853,88.9368,107700.0
2015-03-11 10:00:00,106.02,106.61,105.98,106.49,31900.0,88.8865,89.3812,88.853,89.2806,31900.0
2015-03-11 10:30:00,106.47,106.47,105.89,105.92,28800.0,89.2638,89.2638,88.7775,88.8027,28800.0
2015-03-11 11:00:00,105.93,105.97,105.46,105.64,54800.0,88.8111,88.8446,88.417,88.5679,54800.0
2015-03-11 11:30:00,105.63,105.75,105.17,105.32,77600.0,88.5595,88.6602,88.1739,88.2996,77600.0
2015-03-11 12:00:00,105.3,105.55,105.27,105.28,31300.0,88.2829,88.4925,88.2577,88.2661,31300.0
2015-03-11 12:30:00,105.28,105.82,105.21,105.82,22100.0,88.2661,88.7188,88.2074,88.7188,22100.0
2015-03-11 13:00:00,105.81,105.92,105.35,105.35,31200.0,88.7105,88.8027,88.3248,88.3248,31200.0
2015-03-11 13:30:00,105.34,105.37,104.89,105.05,40000.0,88.3164,88.3416,87.9391,88.0733,40000.0
2015-03-11 14:00:00,105.08,105.68,105.06,105.48,39800.0,88.0984,88.6015,88.0817,88.4338,39800.0
2015-03-11 14:30:00,105.45,105.65,105.29,105.65,28500.0,88.4086,88.5763,88.2745,88.5763,28500.0
2015-03-11 15:00:00,105.64,105.77,105.46,105.65,48600.0,88.5679,88.6769,88.417,88.5763,48600.0
2015-03-11 15:30:00,105.65,105.83,105.48,105.65,81000.0,88.5763,88.7272,88.4338,88.5763,81000.0
2015-03-12 09:30:00,106.44,107.56,105.9,107.31,34100.0,89.2386,90.1776,88.7859,89.968,34100.0
2015-03-12 10:00:00,107.29,107.34,106.88,107.26,30700.0,89.9513,89.9932,89.6075,89.9261,30700.0
2015-03-12 10:30:00,107.29,107.65,107.29,107.59,40800.0,89.9513,90.2531,89.9513,90.2028,40800.0
2015-03-12 11:00:00,107.54,107.85,107.54,107.78,34800.0,90.1609,90.4208,90.1609,90.3621,34800.0
2015-03-12 11:30:00,107.82,107.85,107.53,107.57,21800.0,90.3956,90.4208,90.1525,90.186,21800.0
2015-03-12 12:00:00,107.56,107.59,107.35,107.47,18900.0,90.1776,90.2028,90.0016,90.1022,18900.0
2015-03-12 12:30:00,107.44,107.88,107.43,107.85,18400.0,90.077,90.4459,90.0687,90.4208,18400.0
2015-03-12 13:00:00,107.86,107.94,107.76,107.85,20600.0,90.4292,90.4962,90.3453,90.4208,20600.0
2015-03-12 13:30:00,107.79,108.04,107.74,108.02,16800.0,90.3705,90.5801,90.3286,90.5633,16800.0
2015-03-12 14:00:00,108.02,108.07,107.72,107.72,20600.0,90.5633,90.6052,90.3118,90.3118,20600.0
2015-03-12 14:30:00,107.75,107.8,107.58,107.71,20800.0,90.3369,90.3789,90.1944,90.3034,20800.0
2015-03-12 15:00:00,107.73,108.05,107.72,108.0,28000.0,90.3202,90.5885,90.3118,90.5465,28000.0
2015-03-12 15:30:00,107.99,108.18,107.92,108.13,57100.0,90.5382,90.6974,90.4795,90.6555,57100.0
2015-03-13 09:30:00,107.48,107.64,107.14,107.31,34900.0,90.1106,90.2447,89.8255,89.968,34900.0
2015-03-13 10:00:00,107.18,107.34,106.78,106.98,36800.0,89.8591,89.9932,89.5237,89.6914,36800.0
2015-03-13 10:30:00,106.94,107.01,105.94,105.95,32000.0,89.6578,89.7165,88.8194,88.8278,32000.0
2015-03-13 11:00:00,105.94,106.66,105.89,106.11,38600.0,88.8194,89.4231,88.7775,88.962,38600.0
2015-03-13 11:30:00,106.04,106.04,105.73,105.84,18600.0,88.9033,88.9033,88.6434,88.7356,18600.0
2015-03-13 12:00:00,105.84,106.2,105.69,106.15,21000.0,88.7356,89.0374,88.6098,88.9955,21000.0
2015-03-13 12:30:00,106.13,106.56,106.13,106.3,18700.0,88.9787,89.3393,88.9787,89.1213,18700.0
2015-03-13 13:00:00,106.28,106.29,105.97,105.99,18600.0,89.1045,89.1129,88.8446,88.8614,18600.0
2015-03-13 13:30:00,105.98,106.09,105.9,105.96,18200.0,88.853,88.9452,88.7859,88.8362,18200.0
2015-03-13 14:00:00,105.95,106.11,105.9,106.1,16000.0,88.8278,88.962,88.7859,88.9536,16000.0
2015-03-13 14:30:00,106.14,106.15,105.9,106.13,14500.0,88.9871,88.9955,88.7859,88.9787,14500.0
2015-03-13 15:00:00,106.13,106.23,105.96,106.23,32800.0,88.9787,89.0626,88.8362,89.0626,32800.0
2015-03-13 15:30:00,106.25,106.6,106.21,106.42,59300.0,89.0793,89.3728,89.0458,89.2219,59300.0
2015-03-16 09:30:00,106.46,108.11,106.29,107.94,40700.0,89.2554,90.6388,89.1129,90.4962,40700.0
2015-03-16 10:00:00,107.97,108.14,107.74,107.74,31100.0,90.5214,90.6639,90.3286,90.3286,31100.0
2015-03-16 10:30:00,107.78,107.79,107.39,107.43,38200.0,90.3621,90.3705,90.0351,90.0687,38200.0
2015-03-16 11:00:00,107.41,107.84,107.39,107.84,31400.0,90.0519,90.4124,90.0351,90.4124,31400.0
2015-03-16 11:30:00,107.86,107.95,107.67,107.67,25100.0,90.4292,90.5046,90.2699,90.2699,25100.0
2015-03-16 12:00:00,107.7,107.73,107.43,107.54,30300.0,90.295,90.3202,90.0687,90.1609,30300.0
2015-03-16 12:30:00,107.55,107.74,107.52,107.72,15400.0,90.1693,90.3286,90.1441,90.3118,15400.0
2015-03-16 13:00:00,107.71,107.93,107.67,107.91,24400.0,90.3034,90.4879,90.2699,90.4711,24400.0
2015-03-16 13:30:00,107.92,108.29,107.9,108.29,34200.0,90.4795,90.7897,90.4627,90.7897,34200.0
2015-03-16 14:00:00,108.3,108.59,108.27,108.58,30000.0,90.7981,91.0412,90.7729,91.0328,30000.0
2015-03-16 14:30:00,108.59,108.67,108.44,108.51,27200.0,91.0412,91.1083,90.9154,90.9741,27200.0
2015-03-16 15:00:00,108.58,108.65,108.44,108.49,29100.0,91.0328,91.0915,90.9154,90.9574,29100.0
2015-03-16 15:30:00,108.49,108.67,108.46,108.6,62500.0,90.9574,91.1083,90.9322,91.0496,62500.0
2015-03-17 09:30:00,108.36,108.96,107.84,108.33,25700.0,90.8484,91.3514,90.4124,90.8232,25700.0
2015-03-17 10:00:00,108.3,108.3,108.01,108.25,34100.0,90.7981,90.7981,90.5549,90.7561,34100.0
2015-03-17 10:30:00,108.3,108.61,108.27,108.4,30000.0,90.7981,91.058,90.7729,90.8819,30000.0
2015-03-17 11:00:00,108.4,108.62,108.17,108.61,26700.0,90.8819,91.0663,90.6891,91.058,26700.0
2015-03-17 11:30:00,108.61,108.65,108.32,108.37,13600.0,91.058,91.0915,90.8148,90.8567,13600.0
2015-03-17 12:00:00,108.38,108.39,108.14,108.21,15500.0,90.8651,90.8735,90.6639,90.7226,15500.0
2015-03-17 12:30:00,108.21,108.21,108.03,108.1,10400.0,90.7226,90.7226,90.5717,90.6304,10400.0
2015-03-17 13:00:00,108.06,108.63,108.06,108.63,27400.0,90.5968,91.0747,90.5968,91.0747,27400.0
2015-03-17 13:30:00,108.64,108.82,108.6,108.67,27400.0,91.0831,91.234,91.0496,91.1083,27400.0
2015-03-17 14:00:00,108.65,108.73,108.57,108.66,24600.0,91.0915,91.1586,91.0244,91.0999,24600.0
2015-03-17 14:30:00,108.69,108.74,108.63,108.72,24400.0,91.125,91.1669,91.0747,91.1502,24400.0
2015-03-17 15:00:00,108.72,108.91,108.69,108.85,29800.0,91.1502,91.3095,91.125,91.2592,29800.0
2015-03-17 15:30:00,108.86,109.05,108.79,108.9,96300.0,91.2676,91.4269,91.2089,91.3011,96300.0
2015-03-18 09:30:00,109.02,109.26,108.39,108.51,43000.0,91.4017,91.6029,90.8735,90.9741,43000.0
2015-03-18 10:00:00,108.66,109.29,108.57,109.08,21200.0,91.0999,91.6281,91.0244,91.452,21200.0
2015-03-18 10:30:00,109.09,109.15,108.95,109.15,26300.0,91.4604,91.5107,91.343,91.5107,26300.0
2015-03-18 11:00:00,109.14,109.19,109.02,109.07,19900.0,91.5023,91.5442,91.4017,91.4436,19900.0
2015-03-18 11:30:00,109.05,109.25,108.98,109.21,22400.0,91.4269,91.5945,91.3682,91.561,22400.0
2015-03-18 12:00:00,109.23,109.35,109.17,109.26,23800.0,91.5778,91.6784,91.5275,91.6029,23800.0
2015-03-18 12:30:00,109.25,109.34,109.18,109.31,20700.0,91.5945,91.67,91.5358,91.6448,20700.0
2015-03-18 13:00:00,109.33,109.38,109.22,109.35,11600.0,91.6616,91.7035,91.5694,91.6784,11600.0
2015-03-18 13:30:00,109.34,109.57,109.19,109.57,47400.0,91.67,91.8628,91.5442,91.8628,47400.0
2015-03-18 14:00:00,109.59,110.95,109.59,110.93,90300.0,91.8796,93.0198,91.8796,93.003,90300.0
2015-03-18 14:30:00,110.93,111.3,110.9,111.3,78300.0,93.003,93.3132,92.9779,93.3132,78300.0
2015-03-18 15:00:00,111.26,111.91,111.21,111.78,61400.0,93.2797,93.8247,93.2378,93.7157,61400.0
2015-03-18 15:30:00,111.77,111.8,110.91,111.07,189900.0,93.7073,93.7324,92.9863,93.1204,189900.0
2015-03-19 09:30:00,110.18,110.91,110.18,110.81,37800.0,92.3742,92.9863,92.3742,92.9024,37800.0
2015-03-19 10:00:00,110.73,110.97,110.65,110.81,32600.0,92.8354,93.0366,92.7683,92.9024,32600.0
2015-03-19 10:30:00,110.81,111.0,110.67,110.7,41500.0,92.9024,93.0617,92.785,92.8102,41500.0
2015-03-19 11:00:00,110.69,110.69,110.43,110.45,30700.0,92.8018,92.8018,92.5838,92.6006,30700.0
2015-03-19 11:30:00,110.32,110.52,110.21,110.51,26400.0,92.4916,92.6593,92.3994,92.6509,26400.0
2015-03-19 12:00:00,110.49,110.59,110.38,110.51,12800.0,92.6341,92.718,92.5419,92.6509,12800.0
2015-03-19 12:30:00,110.51,110.51,110.33,110.51,11900.0,92.6509,92.6509,92.5,92.6509,11900.0
2015-03-19 13:00:00,110.47,110.88,110.46,110.83,52600.0,92.6174,92.9611,92.609,92.9192,52600.0
2015-03-19 13:30:00,110.8,110.9,110.58,110.58,42900.0,92.894,92.9779,92.7096,92.7096,42900.0
2015-03-19 14:00:00,110.57,110.75,110.55,110.71,33300.0,92.7012,92.8521,92.6844,92.8186,33300.0
2015-03-19 14:30:00,110.69,110.78,110.59,110.76,21900.0,92.8018,92.8773,92.718,92.8605,21900.0
2015-03-19 15:00:00,110.81,110.81,110.47,110.49,32900.0,92.9024,92.9024,92.6174,92.6341,32900.0
2015-03-19 15:30:00,110.49,110.78,110.45,110.69,72700.0,92.6341,92.8773,92.6006,92.8018,72700.0
2015-03-20 09:30:00,111.37,111.55,111.01,111.15,26400.0,93.3719,93.5228,93.0701,93.1875,26400.0
2015-03-20 10:00:00,111.13,111.2,110.95,111.04,38900.0,93.1707,93.2294,93.0198,93.0953,38900.0
2015-03-20 10:30:00,111.08,111.23,111.08,111.12,63300.0,93.1288,93.2546,93.1288,93.1623,63300.0
2015-03-20 11:00:00,111.17,111.2,111.02,111.1,11700.0,93.2042,93.2294,93.0785,93.1456,11700.0
2015-03-20 11:30:00,111.13,111.28,111.1,111.27,9700.0,93.1707,93.2965,93.1456,93.2881,9700.0
2015-03-20 12:00:00,111.27,111.35,111.11,111.18,34600.0,93.2881,93.3552,93.1539,93.2126,34600.0
2015-03-20 12:30:00,111.24,111.32,111.21,111.32,9300.0,93.2629,93.33,93.2378,93.33,9300.0
2015-03-20 13:00:00,111.33,111.41,111.25,111.38,18600.0,93.3384,93.4055,93.2713,93.3803,18600.0
2015-03-20 13:30:00,111.36,111.5,111.35,111.46,47200.0,93.3635,93.4809,93.3552,93.4474,47200.0
2015-03-20 14:00:00,111.51,111.95,111.49,111.85,44800.0,93.4893,93.8582,93.4725,93.7744,44800.0
2015-03-20 14:30:00,111.84,111.84,111.59,111.75,24300.0,93.766,93.766,93.5564,93.6905,24300.0
2015-03-20 15:00:00,111.75,111.82,111.65,111.75,39100.0,93.6905,93.7492,93.6067,93.6905,39100.0
2015-03-20 15:30:00,111.74,112.05,111.71,111.9,175900.0,93.6821,93.942,93.657,93.8163,175900.0
2015-03-23 09:30:00,111.99,112.67,111.78,111.96,79900.0,93.8917,94.4618,93.7157,93.8666,79900.0
2015-03-23 10:00:00,111.97,112.58,111.83,112.39,39900.0,93.875,94.3864,93.7576,94.2271,39900.0
2015-03-23 10:30:00,112.35,112.41,111.9,111.92,25900.0,94.1936,94.2439,93.8163,93.833,25900.0
2015-03-23 11:00:00,111.95,112.02,111.68,111.71,27900.0,93.8582,93.9169,93.6318,93.657,27900.0
2015-03-23 11:30:00,111.77,111.85,111.49,111.6,28300.0,93.7073,93.7744,93.4725,93.5648,28300.0
2015-03-23 12:00:00,111.56,111.69,111.41,111.42,11900.0,93.5312,93.6402,93.4055,93.4138,11900.0
2015-03-23 12:30:00,111.4,111.55,111.36,111.47,17200.0,93.3971,93.5228,93.3635,93.4558,17200.0
2015-03-23 13:00:00,111.39,111.51,111.29,111.49,24400.0,93.3887,93.4893,93.3049,93.4725,24400.0
2015-03-23 13:30:00,111.5,111.92,111.36,111.9,28000.0,93.4809,93.833,93.3635,93.8163,28000.0
2015-03-23 14:00:00,111.91,112.07,111.8,112.06,21800.0,93.8247,93.9588,93.7324,93.9504,21800.0
2015-03-23 14:30:00,112.02,112.07,111.76,111.76,14900.0,93.9169,93.9588,93.6989,93.6989,14900.0
2015-03-23 15:00:00,111.74,111.93,111.74,111.9,26400.0,93.6821,93.8414,93.6821,93.8163,26400.0
2015-03-23 15:30:00,111.89,111.89,111.46,111.46,82400.0,93.8079,93.8079,93.4474,93.4474,82400.0
2015-03-24 09:30:00,111.38,111.94,110.6,110.74,37300.0,93.3803,93.8498,92.7264,92.8437,37300.0
2015-03-24 10:00:00,110.86,111.38,110.78,111.13,22700.0,92.9443,93.3803,92.8773,93.1707,22700.0
2015-03-24 10:30:00,111.16,111.16,110.83,111.0,14200.0,93.1959,93.1959,92.9192,93.0617,14200.0
2015-03-24 11:00:00,110.96,111.22,110.86,111.14,10100.0,93.0282,93.2462,92.9443,93.1791,10100.0
2015-03-24 11:30:00,111.23,111.31,111.16,111.23,13500.0,93.2546,93.3216,93.1959,93.2546,13500.0
2015-03-24 12:00:00,111.21,111.3,111.04,111.04,42400.0,93.2378,93.3132,93.0953,93.0953,42400.0
2015-03-24 12:30:00,110.99,111.01,110.81,110.83,10200.0,93.0533,93.0701,92.9024,92.9192,10200.0
2015-03-24 13:00:00,110.86,110.96,110.8,110.87,17900.0,92.9443,93.0282,92.894,92.9527,17900.0
2015-03-24 13:30:00,110.88,111.17,110.86,111.17,14200.0,92.9611,93.2042,92.9443,93.2042,14200.0
2015-03-24 14:00:00,111.16,111.17,110.86,110.88,31500.0,93.1959,93.2042,92.9443,92.9611,31500.0
2015-03-24 14:30:00,110.85,111.24,110.78,111.13,36800.0,92.936,93.2629,92.8773,93.1707,36800.0
2015-03-24 15:00:00,111.16,111.37,111.09,111.12,46200.0,93.1959,93.3719,93.1372,93.1623,46200.0
2015-03-24 15:30:00,111.13,111.13,110.9,111.0,140400.0,93.1707,93.1707,92.9779,93.0617,140400.0
2015-03-25 09:30:00,111.01,111.01,110.08,110.77,52600.0,93.0701,93.0701,92.2904,92.8689,52600.0
2015-03-25 10:00:00,110.73,110.78,110.09,110.46,16300.0,92.8354,92.8773,92.2988,92.609,16300.0
2015-03-25 10:30:00,110.4,110.45,110.03,110.45,12400.0,92.5587,92.6006,92.2485,92.6006,12400.0
2015-03-25 11:00:00,110.43,110.44,109.87,109.87,23500.0,92.5838,92.5922,92.1143,92.1143,23500.0
2015-03-25 11:30:00,109.84,109.84,109.35,109.61,33300.0,92.0892,92.0892,91.6784,91.8964,33300.0
2015-03-25 12:00:00,109.67,109.7,109.22,109.47,14800.0,91.9467,91.9718,91.5694,91.779,14800.0
2015-03-25 12:30:00,109.47,109.47,109.1,109.28,8000.0,91.779,91.779,91.4688,91.6197,8000.0
2015-03-25 13:00:00,109.26,109.28,108.76,109.22,23600.0,91.6029,91.6197,91.1837,91.5694,23600.0
2015-03-25 13:30:00,109.27,109.35,109.09,109.19,20900.0,91.6113,91.6784,91.4604,91.5442,20900.0
2015-03-25 14:00:00,109.16,109.26,108.77,108.82,19300.0,91.5191,91.6029,91.1921,91.234,19300.0
2015-03-25 14:30:00,108.79,108.83,108.34,108.51,41300.0,91.2089,91.2424,90.8316,90.9741,41300.0
2015-03-25 15:00:00,108.49,108.65,108.2,108.5,31100.0,90.9574,91.0915,90.7142,90.9657,31100.0
2015-03-25 15:30:00,108.47,108.74,108.15,108.21,98800.0,90.9406,91.1669,90.6723,90.7226,98800.0
2015-03-26 09:30:00,108.01,108.62,107.33,108.14,54700.0,90.5549,91.0663,89.9848,90.6639,54700.0
2015-03-26 10:00:00,108.05,108.16,107.59,107.76,40600.0,90.5885,90.6807,90.2028,90.3453,40600.0
2015-03-26 10:30:00,107.73,108.39,107.69,108.35,38900.0,90.3202,90.8735,90.2866,90.84,38900.0
2015-03-26 11:00:00,108.34,108.56,108.25,108.56,24000.0,90.8316,91.016,90.7561,91.016,24000.0
2015-03-26 11:30:00,108.56,109.11,108.51,109.04,30600.0,91.016,91.4772,90.9741,91.4185,30600.0
2015-03-26 12:00:00,109.04,109.04,108.6,108.71,25500.0,91.4185,91.4185,91.0496,91.1418,25500.0
2015-03-26 12:30:00,108.72,108.75,108.47,108.56,31400.0,91.1502,91.1753,90.9406,91.016,31400.0
2015-03-26 13:00:00,108.56,108.6,108.38,108.49,19400.0,91.016,91.0496,90.8651,90.9574,19400.0
2015-03-26 13:30:00,108.53,108.79,108.38,108.68,30600.0,90.9909,91.2089,90.8651,91.1166,30600.0
2015-03-26 14:00:00,108.67,108.99,108.67,108.79,21600.0,91.1083,91.3765,91.1083,91.2089,21600.0
2015-03-26 14:30:00,108.74,109.1,108.74,108.99,27500.0,91.1669,91.4688,91.1669,91.3765,27500.0
2015-03-26 15:00:00,108.92,108.94,108.0,108.0,193500.0,91.3179,91.3346,90.5465,90.5465,193500.0
2015-03-26 15:30:00,108.0,108.35,107.63,108.3,179500.0,90.5465,90.84,90.2363,90.7981,179500.0
2015-03-27 09:30:00,108.0,108.79,107.54,108.74,94200.0,90.5465,91.2089,90.1609,91.1669,94200.0
2015-03-27 10:00:00,108.7,108.87,108.07,108.53,32300.0,91.1334,91.2759,90.6052,90.9909,32300.0
2015-03-27 10:30:00,108.47,108.98,108.18,108.92,24400.0,90.9406,91.3682,90.6974,91.3179,24400.0
2015-03-27 11:00:00,108.88,108.97,108.55,108.6,23200.0,91.2843,91.3598,91.0077,91.0496,23200.0
2015-03-27 11:30:00,108.64,108.71,108.38,108.52,18100.0,91.0831,91.1418,90.8651,90.9825,18100.0
2015-03-27 12:00:00,108.55,108.65,108.48,108.52,20400.0,91.0077,91.0915,90.949,90.9825,20400.0
2015-03-27 12:30:00,108.54,109.06,108.54,109.05,34500.0,90.9993,91.4352,90.9993,91.4269,34500.0
2015-03-27 13:00:00,109.05,109.5,109.05,109.49,47900.0,91.4269,91.8041,91.4269,91.7957,47900.0
2015-03-27 13:30:00,109.49,109.67,109.21,109.63,44100.0,91.7957,91.9467,91.561,91.9131,44100.0
2015-03-27 14:00:00,109.64,109.81,109.53,109.55,25300.0,91.9215,92.064,91.8293,91.846,25300.0
2015-03-27 14:30:00,109.56,109.86,109.48,109.77,20400.0,91.8544,92.106,91.7874,92.0305,20400.0
2015-03-27 15:00:00,109.76,109.88,109.52,109.57,29600.0,92.0221,92.1227,91.8209,91.8628,29600.0
2015-03-27 15:30:00,109.59,109.89,109.47,109.65,87400.0,91.8796,92.1311,91.779,91.9299,87400.0
2015-03-30 09:30:00,110.23,111.65,110.18,111.6,35500.0,92.4162,93.6067,92.3742,93.5648,35500.0
2015-03-30 10:00:00,111.69,112.0,111.58,111.79,15900.0,93.6402,93.9001,93.548,93.7241,15900.0
2015-03-30 10:30:00,111.81,111.86,111.13,111.22,45700.0,93.7408,93.7827,93.1707,93.2462,45700.0
2015-03-30 11:00:00,111.21,111.25,110.94,111.09,19300.0,93.2378,93.2713,93.0114,93.1372,19300.0
2015-03-30 11:30:00,111.06,111.08,110.83,110.96,32900.0,93.112,93.1288,92.9192,93.0282,32900.0
2015-03-30 12:00:00,110.95,111.06,110.81,111.02,22500.0,93.0198,93.112,92.9024,93.0785,22500.0
2015-03-30 12:30:00,111.06,111.46,110.74,111.38,84700.0,93.112,93.4474,92.8437,93.3803,84700.0
2015-03-30 13:00:00,111.43,111.76,111.38,111.59,82700.0,93.4222,93.6989,93.3803,93.5564,82700.0
2015-03-30 13:30:00,111.6,111.72,111.46,111.59,24500.0,93.5648,93.6654,93.4474,93.5564,24500.0
2015-03-30 14:00:00,111.53,111.55,111.24,111.29,30900.0,93.5061,93.5228,93.2629,93.3049,30900.0
2015-03-30 14:30:00,111.29,111.47,111.27,111.47,23400.0,93.3049,93.4558,93.2881,93.4558,23400.0
2015-03-30 15:00:00,111.46,111.62,111.35,111.51,41600.0,93.4474,93.5815,93.3552,93.4893,41600.0
2015-03-30 15:30:00,111.48,111.67,111.35,111.61,72000.0,93.4641,93.6234,93.3552,93.5731,72000.0
2015-03-31 09:30:00,111.19,111.63,110.44,111.32,43800.0,93.221,93.5899,92.5922,93.33,43800.0
2015-03-31 10:00:00,111.25,111.55,111.18,111.55,18600.0,93.2713,93.5228,93.2126,93.5228,18600.0
2015-03-31 10:30:00,111.58,111.88,111.51,111.84,15200.0,93.548,93.7995,93.4893,93.766,15200.0
2015-03-31 11:00:00,111.88,111.93,111.62,111.62,11400.0,93.7995,93.8414,93.5815,93.5815,11400.0
2015-03-31 11:30:00,111.64,111.67,111.42,111.56,18100.0,93.5983,93.6234,93.4138,93.5312,18100.0
2015-03-31 12:00:00,111.58,111.58,111.31,111.4,8600.0,93.548,93.548,93.3216,93.3971,8600.0
2015-03-31 12:30:00,111.38,111.46,111.23,111.44,18900.0,93.3803,93.4474,93.2546,93.4306,18900.0
2015-03-31 13:00:00,111.44,111.45,111.31,111.34,21500.0,93.4306,93.439,93.3216,93.3468,21500.0
2015-03-31 13:30:00,111.34,111.44,111.26,111.42,13200.0,93.3468,93.4306,93.2797,93.4138,13200.0
2015-03-31 14:00:00,111.46,111.5,111.27,111.3,25100.0,93.4474,93.4809,93.2881,93.3132,25100.0
2015-03-31 14:30:00,111.31,111.31,111.03,111.08,23000.0,93.3216,93.3216,93.0869,93.1288,23000.0
2015-03-31 15:00:00,111.09,111.09,110.47,110.47,44400.0,93.1372,93.1372,92.6174,92.6174,44400.0
2015-03-31 15:30:00,110.44,110.9,110.38,110.84,113700.0,92.5922,92.9779,92.5419,92.9276,113700.0
2015-04-01 09:30:00,110.88,111.66,110.11,110.37,45300.0,92.9611,93.6151,92.3155,92.5335,45300.0
2015-04-01 10:00:00,110.36,111.01,110.35,110.98,46300.0,92.5251,93.0701,92.5168,93.045,46300.0
2015-04-01 10:30:00,110.97,111.1,110.17,110.24,49800.0,93.0366,93.1456,92.3659,92.4245,49800.0
2015-04-01 11:00:00,110.32,110.35,109.84,110.06,61700.0,92.4916,92.5168,92.0892,92.2736,61700.0
2015-04-01 11:30:00,110.06,110.06,109.4,109.42,42800.0,92.2736,92.2736,91.7203,91.7371,42800.0
2015-04-01 12:00:00,109.44,109.68,107.8,108.94,521500.0,91.7538,91.955,90.3789,91.3346,521500.0
2015-04-01 12:30:00,108.95,109.75,108.67,109.41,138200.0,91.343,92.0137,91.1083,91.7287,138200.0
2015-04-01 13:00:00,109.44,110.96,109.33,110.6,133300.0,91.7538,93.0282,91.6616,92.7264,133300.0
2015-04-01 13:30:00,110.64,112.13,110.57,111.88,120300.0,92.7599,94.0091,92.7012,93.7995,120300.0
2015-04-01 14:00:00,111.89,112.26,111.6,111.96,62800.0,93.8079,94.1181,93.5648,93.8666,62800.0
2015-04-01 14:30:00,111.94,112.01,111.31,111.95,66500.0,93.8498,93.9085,93.3216,93.8582,66500.0
2015-04-01 15:00:00,111.93,112.18,111.81,111.97,82400.0,93.8414,94.051,93.7408,93.875,82400.0
2015-04-01 15:30:00,111.96,112.11,111.6,112.05,196900.0,93.8666,93.9923,93.5648,93.942,196900.0
2015-04-02 09:30:00,112.32,113.5,112.14,112.79,85100.0,94.1684,95.1577,94.0175,94.5624,85100.0
2015-04-02 10:00:00,112.9,113.04,112.22,112.23,59700.0,94.6547,94.772,94.0846,94.0929,59700.0
2015-04-02 10:30:00,112.25,112.4,112.12,112.38,31800.0,94.1097,94.2355,94.0007,94.2187,31800.0
2015-04-02 11:00:00,112.36,112.59,112.26,112.42,21700.0,94.2019,94.3948,94.1181,94.2522,21700.0
2015-04-02 11:30:00,112.45,112.52,112.23,112.37,26300.0,94.2774,94.3361,94.0929,94.2103,26300.0
2015-04-02 12:00:00,112.33,112.76,112.19,112.73,25500.0,94.1768,94.5373,94.0594,94.5121,25500.0
2015-04-02 12:30:00,112.69,112.69,112.31,112.51,21300.0,94.4786,94.4786,94.16,94.3277,21300.0
2015-04-02 13:00:00,112.55,112.9,112.47,112.9,50700.0,94.3612,94.6547,94.2942,94.6547,50700.0
2015-04-02 13:30:00,112.91,113.01,112.84,112.95,34500.0,94.6631,94.7469,94.6044,94.6966,34500.0
2015-04-02 14:00:00,112.93,113.2,112.83,113.17,31300.0,94.6798,94.9062,94.596,94.881,31300.0
2015-04-02 14:30:00,113.17,113.17,112.69,112.9,69900.0,94.881,94.881,94.4786,94.6547,69900.0
2015-04-02 15:00:00,112.86,113.26,112.81,113.2,39700.0,94.6211,94.9565,94.5792,94.9062,39700.0
2015-04-02 15:30:00,113.21,113.34,113.15,113.24,98600.0,94.9146,95.0236,94.8643,94.9397,98600.0
2015-04-06 09:30:00,113.04,114.96,112.01,114.88,90300.0,94.772,96.3818,93.9085,96.3147,90300.0
2015-04-06 10:00:00,114.9,115.16,114.7,114.79,83300.0,96.3315,96.5494,96.1638,96.2392,83300.0
2015-04-06 10:30:00,114.86,115.06,114.65,114.65,22100.0,96.2979,96.4656,96.1219,96.1219,22100.0
2015-04-06 11:00:00,114.64,114.7,114.2,114.31,24400.0,96.1135,96.1638,95.7446,95.8368,24400.0
2015-04-06 11:30:00,114.28,114.72,114.24,114.72,9900.0,95.8117,96.1805,95.7781,96.1805,9900.0
2015-04-06 12:00:00,114.73,115.09,114.71,114.98,58600.0,96.1889,96.4908,96.1722,96.3985,58600.0
2015-04-06 12:30:00,114.99,115.2,114.8,115.16,17000.0,96.4069,96.583,96.2476,96.5494,17000.0
2015-04-06 13:00:00,115.2,115.38,114.98,115.22,39100.0,96.583,96.7339,96.3985,96.5997,39100.0
2015-04-06 13:30:00,115.25,115.29,114.93,115.04,18200.0,96.6249,96.6584,96.3566,96.4488,18200.0
2015-04-06 14:00:00,115.02,115.06,114.69,114.73,21400.0,96.4321,96.4656,96.1554,96.1889,21400.0
2015-04-06 14:30:00,114.71,115.08,114.64,115.04,29700.0,96.1722,96.4824,96.1135,96.4488,29700.0
2015-04-06 15:00:00,115.03,115.09,114.58,114.58,29400.0,96.4404,96.4908,96.0632,96.0632,29400.0
2015-04-06 15:30:00,114.59,114.74,114.34,114.42,76400.0,96.0716,96.1973,95.862,95.929,76400.0
2015-04-07 09:30:00,114.85,114.85,113.4,113.47,50900.0,96.2895,96.2895,95.0739,95.1326,50900.0
2015-04-07 10:00:00,113.52,113.67,113.14,113.33,27900.0,95.1745,95.3002,94.8559,95.0152,27900.0
2015-04-07 10:30:00,113.39,113.73,113.39,113.56,40600.0,95.0655,95.3505,95.0655,95.208,40600.0
2015-04-07 11:00:00,113.63,113.63,113.24,113.28,22100.0,95.2667,95.2667,94.9397,94.9733,22100.0
2015-04-07 11:30:00,113.36,113.56,113.15,113.52,19900.0,95.0403,95.208,94.8643,95.1745,19900.0
2015-04-07 12:00:00,113.52,113.55,113.4,113.49,16900.0,95.1745,95.1996,95.0739,95.1493,16900.0
2015-04-07 12:30:00,113.49,113.49,113.31,113.45,16000.0,95.1493,95.1493,94.9984,95.1158,16000.0
2015-04-07 13:00:00,113.47,113.52,113.24,113.41,21000.0,95.1326,95.1745,94.9397,95.0822,21000.0
2015-04-07 13:30:00,113.42,113.48,113.33,113.42,17500.0,95.0906,95.1409,95.0152,95.0906,17500.0
2015-04-07 14:00:00,113.41,113.42,113.28,113.31,10800.0,95.0822,95.0906,94.9733,94.9984,10800.0
2015-04-07 14:30:00,113.31,113.35,113.19,113.22,28200.0,94.9984,95.0319,94.8978,94.923,28200.0
2015-04-07 15:00:00,113.25,113.28,113.03,113.2,22400.0,94.9481,94.9733,94.7637,94.9062,22400.0
2015-04-07 15:30:00,113.2,113.24,112.99,113.0,97500.0,94.9062,94.9397,94.7301,94.7385,97500.0
2015-04-08 09:30:00,113.7,114.27,113.37,113.53,30100.0,95.3254,95.8033,95.0487,95.1829,30100.0
2015-04-08 10:00:00,113.49,113.87,113.49,113.74,24900.0,95.1493,95.4679,95.1493,95.3589,24900.0
2015-04-08 10:30:00,113.6,113.6,112.94,113.07,34700.0,95.2415,95.2415,94.6882,94.7972,34700.0
2015-04-08 11:00:00,113.03,113.64,112.97,113.64,11400.0,94.7637,95.2751,94.7134,95.2751,11400.0
2015-04-08 11:30:00,113.61,113.99,113.53,113.74,13000.0,95.2499,95.5685,95.1829,95.3589,13000.0
2015-04-08 12:00:00,113.75,113.78,113.64,113.78,14600.0,95.3673,95.3925,95.2751,95.3925,14600.0
2015-04-08 12:30:00,113.72,113.75,113.54,113.6,16700.0,95.3422,95.3673,95.1912,95.2415,16700.0
2015-04-08 13:00:00,113.6,113.74,113.6,113.74,17500.0,95.2415,95.3589,95.2415,95.3589,17500.0
2015-04-08 13:30:00,113.74,113.87,113.67,113.71,43400.0,95.3589,95.4679,95.3002,95.3338,43400.0
2015-04-08 14:00:00,113.73,114.19,113.5,114.04,28400.0,95.3505,95.7362,95.1577,95.6104,28400.0
2015-04-08 14:30:00,114.09,114.18,113.91,114.03,76000.0,95.6524,95.7278,95.5014,95.6021,76000.0
2015-04-08 15:00:00,114.05,114.63,113.98,114.56,87500.0,95.6188,96.1051,95.5601,96.0464,87500.0
2015-04-08 15:30:00,114.54,114.61,114.22,114.32,136100.0,96.0296,96.0883,95.7613,95.8452,136100.0
2015-04-09 09:30:00,114.5,115.08,114.33,114.61,21200.0,95.9961,96.4824,95.8536,96.0883,21200.0
2015-04-09 10:00:00,114.5,114.71,114.22,114.22,32700.0,95.9961,96.1722,95.7613,95.7613,32700.0
2015-04-09 10:30:00,114.31,114.36,113.53,113.73,23100.0,95.8368,95.8787,95.1829,95.3505,23100.0
2015-04-09 11:00:00,113.7,114.13,113.7,114.11,13100.0,95.3254,95.6859,95.3254,95.6691,13100.0
2015-04-09 11:30:00,114.1,114.23,114.02,114.16,9800.0,95.6607,95.7697,95.5937,95.711,9800.0
2015-04-09 12:00:00,114.16,114.3,114.07,114.29,6600.0,95.711,95.8284,95.6356,95.82,6600.0
2015-04-09 12:30:00,114.24,114.36,114.18,114.34,15000.0,95.7781,95.8787,95.7278,95.862,15000.0
2015-04-09 13:00:00,114.34,114.51,114.17,114.51,21600.0,95.862,96.0045,95.7194,96.0045,21600.0
2015-04-09 13:30:00,114.53,114.64,114.34,114.47,8100.0,96.0213,96.1135,95.862,95.9709,8100.0
2015-04-09 14:00:00,114.54,114.73,114.53,114.73,18200.0,96.0296,96.1889,96.0213,96.1889,18200.0
2015-04-09 14:30:00,114.73,114.92,114.7,114.9,22600.0,96.1889,96.3482,96.1638,96.3315,22600.0
2015-04-09 15:00:00,114.92,115.08,114.91,115.01,35200.0,96.3482,96.4824,96.3398,96.4237,35200.0
2015-04-09 15:30:00,115.05,115.05,114.67,114.83,78700.0,96.4572,96.4572,96.1386,96.2728,78700.0
2015-04-10 09:30:00,115.05,115.05,114.03,114.24,28400.0,96.4572,96.4572,95.6021,95.7781,28400.0
2015-04-10 10:00:00,114.1,114.23,113.85,113.85,24700.0,95.6607,95.7697,95.4511,95.4511,24700.0
2015-04-10 10:30:00,113.86,114.04,113.85,113.91,25000.0,95.4595,95.6104,95.4511,95.5014,25000.0
2015-04-10 11:00:00,113.93,114.31,113.87,114.28,24600.0,95.5182,95.8368,95.4679,95.8117,24600.0
2015-04-10 11:30:00,114.27,114.45,114.27,114.45,19300.0,95.8033,95.9542,95.8033,95.9542,19300.0
2015-04-10 12:00:00,114.49,114.52,114.4,114.46,14600.0,95.9877,96.0129,95.9123,95.9626,14600.0
2015-04-10 12:30:00,114.41,114.57,114.4,114.47,14500.0,95.9206,96.0548,95.9123,95.9709,14500.0
2015-04-10 13:00:00,114.49,114.57,114.44,114.55,11800.0,95.9877,96.0548,95.9458,96.038,11800.0
2015-04-10 13:30:00,114.51,114.61,114.48,114.53,10100.0,96.0045,96.0883,95.9793,96.0213,10100.0
2015-04-10 14:00:00,114.52,114.87,114.51,114.86,20600.0,96.0129,96.3063,96.0045,96.2979,20600.0
2015-04-10 14:30:00,114.83,115.07,114.83,115.07,31200.0,96.2728,96.474,96.2728,96.474,31200.0
2015-04-10 15:00:00,115.06,115.2,114.99,115.09,33800.0,96.4656,96.583,96.4069,96.4908,33800.0
2015-04-10 15:30:00,115.1,115.18,114.77,114.85,94700.0,96.4991,96.5662,96.2225,96.2895,94700.0
2015-04-13 09:30:00,115.0,115.19,114.04,114.36,38900.0,96.4153,96.5746,95.6104,95.8787,38900.0
2015-04-13 10:00:00,114.28,114.5,114.28,114.34,33000.0,95.8117,95.9961,95.8117,95.862,33000.0
2015-04-13 10:30:00,114.33,114.39,114.0,114.03,21300.0,95.8536,95.9039,95.5769,95.6021,21300.0
2015-04-13 11:00:00,114.03,114.2,114.01,114.2,21000.0,95.6021,95.7446,95.5853,95.7446,21000.0
2015-04-13 11:30:00,114.19,114.37,114.13,114.37,23900.0,95.7362,95.8871,95.6859,95.8871,23900.0
2015-04-13 12:00:00,114.35,114.35,114.17,114.24,11000.0,95.8703,95.8703,95.7194,95.7781,11000.0
2015-04-13 12:30:00,114.28,114.45,114.24,114.34,11000.0,95.8117,95.9542,95.7781,95.862,11000.0
2015-04-13 13:00:00,114.37,114.4,114.08,114.08,15700.0,95.8871,95.9123,95.644,95.644,15700.0
2015-04-13 13:30:00,114.1,114.12,114.02,114.07,20100.0,95.6607,95.6775,95.5937,95.6356,20100.0
2015-04-13 14:00:00,114.05,114.14,114.03,114.14,15700.0,95.6188,95.6943,95.6021,95.6943,15700.0
2015-04-13 14:30:00,114.14,114.16,114.0,114.0,26900.0,95.6943,95.711,95.5769,95.5769,26900.0
2015-04-13 15:00:00,114.0,114.22,113.86,113.9,21600.0,95.5769,95.7613,95.4595,95.4931,21600.0
2015-04-13 15:30:00,113.88,114.33,113.83,114.28,79900.0,95.4763,95.8536,95.4344,95.8117,79900.0
2015-04-14 09:30:00,114.46,114.73,113.52,113.52,25800.0,95.9626,96.1889,95.1745,95.1745,25800.0
2015-04-14 10:00:00,113.52,113.76,113.09,113.58,28700.0,95.1745,95.3757,94.814,95.2248,28700.0
2015-04-14 10:30:00,113.52,113.81,113.5,113.72,79500.0,95.1745,95.4176,95.1577,95.3422,79500.0
2015-04-14 11:00:00,113.71,114.34,113.61,114.17,25700.0,95.3338,95.862,95.2499,95.7194,25700.0
2015-04-14 11:30:00,114.17,114.29,114.16,114.28,12500.0,95.7194,95.82,95.711,95.8117,12500.0
2015-04-14 12:00:00,114.33,114.33,114.12,114.23,19800.0,95.8536,95.8536,95.6775,95.7697,19800.0
2015-04-14 12:30:00,114.27,114.4,113.89,113.89,11100.0,95.8033,95.9123,95.4847,95.4847,11100.0
2015-04-14 13:00:00,113.87,113.9,113.5,113.56,14400.0,95.4679,95.4931,95.1577,95.208,14400.0
2015-04-14 13:30:00,113.62,113.67,113.38,113.47,13800.0,95.2583,95.3002,95.0571,95.1326,13800.0
2015-04-14 14:00:00,113.43,113.91,113.43,113.78,11400.0,95.099,95.5014,95.099,95.3925,11400.0
2015-04-14 14:30:00,113.77,113.77,113.49,113.62,10300.0,95.3841,95.3841,95.1493,95.2583,10300.0
2015-04-14 15:00:00,113.61,113.69,113.33,113.38,39400.0,95.2499,95.317,95.0152,95.0571,39400.0
2015-04-14 15:30:00,113.38,113.59,113.25,113.42,53800.0,95.0571,95.2332,94.9481,95.0906,53800.0
2015-04-15 09:30:00,113.93,114.5,113.93,114.13,13400.0,95.5182,95.9961,95.5182,95.6859,13400.0
2015-04-15 10:00:00,113.94,114.12,113.89,113.89,21000.0,95.5266,95.6775,95.4847,95.4847,21000.0
2015-04-15 10:30:00,113.96,114.24,113.96,114.14,9800.0,95.5434,95.7781,95.5434,95.6943,9800.0
2015-04-15 11:00:00,114.11,114.13,113.81,113.87,17100.0,95.6691,95.6859,95.4176,95.4679,17100.0
2015-04-15 11:30:00,113.89,114.07,113.89,113.99,10100.0,95.4847,95.6356,95.4847,95.5685,10100.0
2015-04-15 12:00:00,114.0,114.03,113.92,113.94,11400.0,95.5769,95.6021,95.5098,95.5266,11400.0
2015-04-15 12:30:00,113.93,114.0,113.83,113.92,21000.0,95.5182,95.5769,95.4344,95.5098,21000.0
2015-04-15 13:00:00,113.93,114.1,113.87,114.1,17700.0,95.5182,95.6607,95.4679,95.6607,17700.0
2015-04-15 13:30:00,114.07,114.12,114.0,114.06,20500.0,95.6356,95.6775,95.5769,95.6272,20500.0
2015-04-15 14:00:00,114.05,114.13,113.99,114.02,19900.0,95.6188,95.6859,95.5685,95.5937,19900.0
2015-04-15 14:30:00,114.02,114.16,113.96,114.12,21900.0,95.5937,95.711,95.5434,95.6775,21900.0
2015-04-15 15:00:00,114.13,114.25,114.08,114.11,33500.0,95.6859,95.7865,95.644,95.6691,33500.0
2015-04-15 15:30:00,114.1,114.19,114.0,114.01,54600.0,95.6607,95.7362,95.5769,95.5853,54600.0
2015-04-16 09:30:00,114.11,114.89,113.85,114.39,39100.0,95.6691,96.3231,95.4511,95.9039,39100.0
2015-04-16 10:00:00,114.44,114.5,113.85,113.85,25900.0,95.9458,95.9961,95.4511,95.4511,25900.0
2015-04-16 10:30:00,113.85,114.06,113.69,113.69,21700.0,95.4511,95.6272,95.317,95.317,21700.0
2015-04-16 11:00:00,113.68,114.07,113.63,114.05,18300.0,95.3086,95.6356,95.2667,95.6188,18300.0
2015-04-16 11:30:00,114.07,114.12,113.76,114.09,15100.0,95.6356,95.6775,95.3757,95.6524,15100.0
2015-04-16 12:00:00,114.11,114.32,114.06,114.32,16400.0,95.6691,95.8452,95.6272,95.8452,16400.0
2015-04-16 12:30:00,114.32,114.45,114.02,114.03,14300.0,95.8452,95.9542,95.5937,95.6021,14300.0
2015-04-16 13:00:00,114.01,114.19,113.99,114.12,20600.0,95.5853,95.7362,95.5685,95.6775,20600.0
2015-04-16 13:30:00,114.12,114.66,114.12,114.51,22900.0,95.6775,96.1302,95.6775,96.0045,22900.0
2015-04-16 14:00:00,114.53,114.57,114.42,114.5,23200.0,96.0213,96.0548,95.929,95.9961,23200.0
2015-04-16 14:30:00,114.52,114.56,114.37,114.39,20600.0,96.0129,96.0464,95.8871,95.9039,20600.0
2015-04-16 15:00:00,114.41,114.59,114.32,114.46,25900.0,95.9206,96.0716,95.8452,95.9626,25900.0
2015-04-16 15:30:00,114.43,114.57,114.23,114.37,46100.0,95.9374,96.0548,95.7697,95.8871,46100.0
2015-04-17 09:30:00,113.24,113.52,112.46,112.63,24900.0,94.9397,95.1745,94.2858,94.4283,24900.0
2015-04-17 10:00:00,112.6,112.71,112.16,112.61,26100.0,94.4031,94.4954,94.0343,94.4115,26100.0
2015-04-17 10:30:00,112.68,112.97,112.56,112.69,17100.0,94.4702,94.7134,94.3696,94.4786,17100.0
2015-04-17 11:00:00,112.64,112.86,112.42,112.86,16100.0,94.4367,94.6211,94.2522,94.6211,16100.0
2015-04-17 11:30:00,112.85,112.96,112.63,112.92,15200.0,94.6127,94.705,94.4283,94.6714,15200.0
2015-04-17 12:00:00,112.94,113.38,112.94,113.3,24500.0,94.6882,95.0571,94.6882,94.99,24500.0
2015-04-17 12:30:00,113.3,113.4,113.22,113.39,14600.0,94.99,95.0739,94.923,95.0655,14600.0
2015-04-17 13:00:00,113.33,113.64,113.33,113.61,12400.0,95.0152,95.2751,95.0152,95.2499,12400.0
2015-04-17 13:30:00,113.56,113.61,113.33,113.43,17200.0,95.208,95.2499,95.0152,95.099,17200.0
2015-04-17 14:00:00,113.46,113.61,113.4,113.54,24800.0,95.1242,95.2499,95.0739,95.1912,24800.0
2015-04-17 14:30:00,113.54,113.56,113.38,113.45,22500.0,95.1912,95.208,95.0571,95.1158,22500.0
2015-04-17 15:00:00,113.43,113.6,113.43,113.58,30800.0,95.099,95.2415,95.099,95.2248,30800.0
2015-04-17 15:30:00,113.57,113.8,113.57,113.7,55000.0,95.2164,95.4092,95.2164,95.3254,55000.0
2015-04-20 09:30:00,114.62,114.97,114.14,114.93,38000.0,96.0967,96.3901,95.6943,96.3566,38000.0
2015-04-20 10:00:00,114.96,114.99,114.43,114.48,27000.0,96.3818,96.4069,95.9374,95.9793,27000.0
2015-04-20 10:30:00,114.48,114.99,114.46,114.95,45100.0,95.9793,96.4069,95.9626,96.3734,45100.0
2015-04-20 11:00:00,115.0,115.3,114.97,115.22,37600.0,96.4153,96.6668,96.3901,96.5997,37600.0
2015-04-20 11:30:00,115.23,115.77,115.23,115.73,71300.0,96.6081,97.0609,96.6081,97.0273,71300.0
2015-04-20 12:00:00,115.81,115.87,115.62,115.7,39800.0,97.0944,97.1447,96.9351,97.0022,39800.0
2015-04-20 12:30:00,115.67,115.84,115.62,115.69,34600.0,96.977,97.1195,96.9351,96.9938,34600.0
2015-04-20 13:00:00,115.68,115.75,115.56,115.59,23700.0,96.9854,97.0441,96.8848,96.9099,23700.0
2015-04-20 13:30:00,115.58,115.69,115.49,115.54,46400.0,96.9016,96.9938,96.8261,96.868,46400.0
2015-04-20 14:00:00,115.54,115.86,115.43,115.84,26200.0,96.868,97.1363,96.7758,97.1195,26200.0
2015-04-20 14:30:00,115.81,115.83,115.51,115.58,36600.0,97.0944,97.1112,96.8429,96.9016,36600.0
2015-04-20 15:00:00,115.6,116.01,115.56,115.98,42000.0,96.9183,97.2621,96.8848,97.2369,42000.0
2015-04-20 15:30:00,115.98,116.0,115.68,115.74,103800.0,97.2369,97.2537,96.9854,97.0357,103800.0
2015-04-21 09:30:00,116.04,116.1,114.72,114.73,39300.0,97.2872,97.3375,96.1805,96.1889,39300.0
2015-04-21 10:00:00,114.92,115.2,114.69,114.95,23200.0,96.3482,96.583,96.1554,96.3734,23200.0
2015-04-21 10:30:00,114.96,115.95,114.82,115.91,27900.0,96.3818,97.2118,96.2644,97.1782,27900.0
2015-04-21 11:00:00,115.92,116.57,115.9,116.25,25400.0,97.1866,97.7316,97.1698,97.4633,25400.0
2015-04-21 11:30:00,116.25,116.25,115.87,116.19,15500.0,97.4633,97.4633,97.1447,97.413,15500.0
2015-04-21 12:00:00,116.26,116.37,116.15,116.34,16000.0,97.4717,97.5639,97.3794,97.5387,16000.0
2015-04-21 12:30:00,116.31,116.34,115.92,116.03,21200.0,97.5136,97.5387,97.1866,97.2788,21200.0
2015-04-21 13:00:00,116.08,116.09,115.91,116.03,15100.0,97.3208,97.3291,97.1782,97.2788,15100.0
2015-04-21 13:30:00,116.04,116.14,115.82,115.99,21400.0,97.2872,97.3711,97.1028,97.2453,21400.0
2015-04-21 14:00:00,115.89,116.11,115.66,116.11,19400.0,97.1615,97.3459,96.9686,97.3459,19400.0
2015-04-21 14:30:00,116.11,116.2,115.93,116.2,15300.0,97.3459,97.4214,97.195,97.4214,15300.0
2015-04-21 15:00:00,116.2,116.28,116.03,116.12,24000.0,97.4214,97.4884,97.2788,97.3543,24000.0
2015-04-21 15:30:00,116.07,116.3,115.88,116.28,113500.0,97.3124,97.5052,97.1531,97.4884,113500.0
2015-04-22 09:30:00,116.5,116.5,115.08,115.58,33200.0,97.6729,97.6729,96.4824,96.9016,33200.0
2015-04-22 10:00:00,115.65,115.88,115.12,115.71,22200.0,96.9603,97.1531,96.5159,97.0106,22200.0
2015-04-22 10:30:00,115.71,115.8,115.42,115.62,21100.0,97.0106,97.086,96.7674,96.9351,21100.0
2015-04-22 11:00:00,115.67,115.87,115.59,115.74,31700.0,96.977,97.1447,96.9099,97.0357,31700.0
2015-04-22 11:30:00,115.76,116.21,115.67,115.7,29000.0,97.0525,97.4298,96.977,97.0022,29000.0
2015-04-22 12:00:00,115.73,116.09,115.42,116.05,27200.0,97.0273,97.3291,96.7674,97.2956,27200.0
2015-04-22 12:30:00,116.09,116.3,115.89,116.19,23100.0,97.3291,97.5052,97.1615,97.413,23100.0
2015-04-22 13:00:00,116.18,116.29,115.95,116.23,23100.0,97.4046,97.4968,97.2118,97.4465,23100.0
2015-04-22 13:30:00,116.26,116.45,116.15,116.45,26100.0,97.4717,97.631,97.3794,97.631,26100.0
2015-04-22 14:00:00,116.41,116.56,116.34,116.37,29000.0,97.5974,97.7232,97.5387,97.5639,29000.0
2015-04-22 14:30:00,116.4,116.57,116.27,116.27,38500.0,97.589,97.7316,97.4801,97.4801,38500.0
2015-04-22 15:00:00,116.31,116.66,116.26,116.58,47500.0,97.5136,97.807,97.4717,97.74,47500.0
2015-04-22 15:30:00,116.58,116.68,116.41,116.54,88300.0,97.74,97.8238,97.5974,97.7064,88300.0
2015-04-23 09:30:00,115.82,116.29,115.42,115.56,51900.0,97.1028,97.4968,96.7674,96.8848,51900.0
2015-04-23 10:00:00,115.57,115.86,115.31,115.43,36100.0,96.8932,97.1363,96.6752,96.7758,36100.0
2015-04-23 10:30:00,115.43,115.9,115.33,115.42,24000.0,96.7758,97.1698,96.692,96.7674,24000.0
2015-04-23 11:00:00,115.47,115.54,115.15,115.2,39900.0,96.8093,96.868,96.5411,96.583,39900.0
2015-04-23 11:30:00,115.23,115.27,114.88,114.94,56600.0,96.6081,96.6417,96.3147,96.365,56600.0
2015-04-23 12:00:00,114.92,115.79,114.92,115.65,44900.0,96.3482,97.0776,96.3482,96.9603,44900.0
2015-04-23 12:30:00,115.69,116.2,115.66,116.2,46500.0,96.9938,97.4214,96.9686,97.4214,46500.0
2015-04-23 13:00:00,116.22,116.5,116.13,116.4,32400.0,97.4381,97.6729,97.3627,97.589,32400.0
2015-04-23 13:30:00,116.39,116.62,116.23,116.23,43000.0,97.5807,97.7735,97.4465,97.4465,43000.0
2015-04-23 14:00:00,116.22,116.41,116.05,116.26,61600.0,97.4381,97.5974,97.2956,97.4717,61600.0
2015-04-23 14:30:00,116.26,116.57,116.26,116.5,51700.0,97.4717,97.7316,97.4717,97.6729,51700.0
2015-04-23 15:00:00,116.51,116.58,116.44,116.56,66400.0,97.6813,97.74,97.6226,97.7232,66400.0
2015-04-23 15:30:00,116.55,116.56,115.92,116.08,210000.0,97.7148,97.7232,97.1866,97.3208,210000.0
2015-04-24 09:30:00,117.77,117.88,113.17,115.34,116600.0,98.7376,98.8299,94.881,96.7003,116600.0
2015-04-24 10:00:00,115.33,115.96,114.31,114.43,65900.0,96.692,97.2202,95.8368,95.9374,65900.0
2015-04-24 10:30:00,114.53,114.58,114.29,114.4,44200.0,96.0213,96.0632,95.82,95.9123,44200.0
2015-04-24 11:00:00,114.4,115.4,114.39,115.11,45300.0,95.9123,96.7507,95.9039,96.5075,45300.0
2015-04-24 11:30:00,115.08,115.47,114.53,114.57,40100.0,96.4824,96.8093,96.0213,96.0548,40100.0
2015-04-24 12:00:00,114.56,115.33,114.56,114.94,26400.0,96.0464,96.692,96.0464,96.365,26400.0
2015-04-24 12:30:00,115.14,115.5,114.76,115.5,22500.0,96.5327,96.8345,96.2141,96.8345,22500.0
2015-04-24 13:00:00,115.5,115.57,114.73,115.21,23900.0,96.8345,96.8932,96.1889,96.5914,23900.0
2015-04-24 13:30:00,115.27,115.41,114.83,114.89,42900.0,96.6417,96.759,96.2728,96.3231,42900.0
2015-04-24 14:00:00,114.9,114.99,114.61,114.87,54000.0,96.3315,96.4069,96.0883,96.3063,54000.0
2015-04-24 14:30:00,114.8,114.86,114.39,114.47,48200.0,96.2476,96.2979,95.9039,95.9709,48200.0
2015-04-24 15:00:00,114.41,115.03,114.41,115.0,59300.0,95.9206,96.4404,95.9206,96.4153,59300.0
2015-04-24 15:30:00,115.04,115.24,114.99,115.11,99700.0,96.4488,96.6165,96.4069,96.5075,99700.0
2015-04-27 09:30:00,115.68,115.98,114.46,115.27,79000.0,96.9854,97.2369,95.9626,96.6417,79000.0
2015-04-27 10:00:00,115.26,115.77,115.13,115.55,49400.0,96.6333,97.0609,96.5243,96.8764,49400.0
2015-04-27 10:30:00,115.59,115.86,115.11,115.38,50900.0,96.9099,97.1363,96.5075,96.7339,50900.0
2015-04-27 11:00:00,115.35,115.44,114.62,114.85,49900.0,96.7087,96.7842,96.0967,96.2895,49900.0
2015-04-27 11:30:00,114.84,115.29,114.78,115.03,33200.0,96.2812,96.6584,96.2308,96.4404,33200.0
2015-04-27 12:00:00,115.06,115.19,114.6,114.81,31400.0,96.4656,96.5746,96.0799,96.256,31400.0
2015-04-27 12:30:00,114.81,115.03,114.66,114.81,30300.0,96.256,96.4404,96.1302,96.256,30300.0
2015-04-27 13:00:00,114.81,115.1,114.55,114.68,38500.0,96.256,96.4991,96.038,96.147,38500.0
2015-04-27 13:30:00,114.65,114.7,113.86,113.88,56100.0,96.1219,96.1638,95.4595,95.4763,56100.0
2015-04-27 14:00:00,113.93,114.07,113.66,113.88,74700.0,95.5182,95.6356,95.2918,95.4763,74700.0
2015-04-27 14:30:00,113.88,113.96,113.64,113.88,68300.0,95.4763,95.5434,95.2751,95.4763,68300.0
2015-04-27 15:00:00,113.88,113.91,113.54,113.73,74900.0,95.4763,95.5014,95.1912,95.3505,74900.0
2015-04-27 15:30:00,113.72,114.28,113.71,114.26,148400.0,95.3422,95.8117,95.3338,95.7949,148400.0
2015-04-28 09:30:00,114.56,114.56,113.69,114.48,57800.0,96.0464,96.0464,95.317,95.9793,57800.0
2015-04-28 10:00:00,114.39,114.39,112.11,112.43,86800.0,95.9039,95.9039,93.9923,94.2606,86800.0
2015-04-28 10:30:00,112.52,112.61,111.93,112.36,85300.0,94.3361,94.4115,93.8414,94.2019,85300.0
2015-04-28 11:00:00,112.33,112.37,111.82,111.96,74400.0,94.1768,94.2103,93.7492,93.8666,74400.0
2015-04-28 11:30:00,111.97,112.39,111.67,111.85,74400.0,93.875,94.2271,93.6234,93.7744,74400.0
2015-04-28 12:00:00,111.81,111.95,111.5,111.9,33700.0,93.7408,93.8582,93.4809,93.8163,33700.0
2015-04-28 12:30:00,111.96,112.11,111.75,112.05,28400.0,93.8666,93.9923,93.6905,93.942,28400.0
2015-04-28 13:00:00,112.09,112.23,111.81,112.12,67400.0,93.9756,94.0929,93.7408,94.0007,67400.0
2015-04-28 13:30:00,112.13,112.53,112.05,112.41,60300.0,94.0091,94.3445,93.942,94.2439,60300.0
2015-04-28 14:00:00,112.37,112.45,112.05,112.3,29500.0,94.2103,94.2774,93.942,94.1516,29500.0
2015-04-28 14:30:00,112.32,112.59,112.25,112.44,50300.0,94.1684,94.3948,94.1097,94.269,50300.0
2015-04-28 15:00:00,112.44,112.54,112.39,112.47,54700.0,94.269,94.3528,94.2271,94.2942,54700.0
2015-04-28 15:30:00,112.48,112.8,112.48,112.56,129400.0,94.3025,94.5708,94.3025,94.3696,129400.0
2015-04-29 09:30:00,112.25,113.1,111.84,111.9,43200.0,94.1097,94.8223,93.766,93.8163,43200.0
2015-04-29 10:00:00,111.99,112.05,111.14,111.23,25600.0,93.8917,93.942,93.1791,93.2546,25600.0
2015-04-29 10:30:00,111.27,111.65,111.04,111.65,51300.0,93.2881,93.6067,93.0953,93.6067,51300.0
2015-04-29 11:00:00,111.6,112.16,111.55,111.9,49100.0,93.5648,94.0343,93.5228,93.8163,49100.0
2015-04-29 11:30:00,111.88,112.07,111.8,111.83,28600.0,93.7995,93.9588,93.7324,93.7576,28600.0
2015-04-29 12:00:00,111.85,111.85,111.12,111.22,20300.0,93.7744,93.7744,93.1623,93.2462,20300.0
2015-04-29 12:30:00,111.13,111.47,111.0,111.34,28800.0,93.1707,93.4558,93.0617,93.3468,28800.0
2015-04-29 13:00:00,111.29,111.92,111.28,111.84,35600.0,93.3049,93.833,93.2965,93.766,35600.0
2015-04-29 13:30:00,111.84,112.24,111.77,112.16,38500.0,93.766,94.1013,93.7073,94.0343,38500.0
2015-04-29 14:00:00,112.22,112.35,111.85,112.14,51300.0,94.0846,94.1936,93.7744,94.0175,51300.0
2015-04-29 14:30:00,112.05,112.4,112.05,112.4,39600.0,93.942,94.2355,93.942,94.2355,39600.0
2015-04-29 15:00:00,112.4,112.54,112.2,112.23,57800.0,94.2355,94.3528,94.0678,94.0929,57800.0
2015-04-29 15:30:00,112.22,112.4,112.03,112.19,113700.0,94.0846,94.2355,93.9253,94.0594,113700.0
2015-04-30 09:30:00,111.38,111.52,110.59,110.69,48300.0,93.3803,93.4977,92.718,92.8018,48300.0
2015-04-30 10:00:00,110.69,110.77,110.23,110.69,59700.0,92.8018,92.8689,92.4162,92.8018,59700.0
2015-04-30 10:30:00,110.69,111.68,110.69,111.4,59000.0,92.8018,93.6318,92.8018,93.3971,59000.0
2015-04-30 11:00:00,111.47,111.81,111.15,111.29,35200.0,93.4558,93.7408,93.1875,93.3049,35200.0
2015-04-30 11:30:00,111.37,111.53,110.94,111.07,41700.0,93.3719,93.5061,93.0114,93.1204,41700.0
2015-04-30 12:00:00,111.09,111.44,111.03,111.14,28200.0,93.1372,93.4306,93.0869,93.1791,28200.0
2015-04-30 12:30:00,111.23,111.43,110.95,111.42,25500.0,93.2546,93.4222,93.0198,93.4138,25500.0
2015-04-30 13:00:00,111.4,111.51,111.26,111.5,19800.0,93.3971,93.4893,93.2797,93.4809,19800.0
2015-04-30 13:30:00,111.46,111.67,111.18,111.64,73300.0,93.4474,93.6234,93.2126,93.5983,73300.0
2015-04-30 14:00:00,111.66,111.71,111.15,111.2,46600.0,93.6151,93.657,93.1875,93.2294,46600.0
2015-04-30 14:30:00,111.17,111.27,110.51,110.52,39900.0,93.2042,93.2881,92.6509,92.6593,39900.0
2015-04-30 15:00:00,110.54,111.19,110.44,110.76,95000.0,92.6761,93.221,92.5922,92.8605,95000.0
2015-04-30 15:30:00,110.75,111.11,110.69,111.01,96000.0,92.8521,93.1539,92.8018,93.0701,96000.0
2015-05-01 09:30:00,111.69,111.86,110.79,110.95,32000.0,93.6402,93.7827,92.8857,93.0198,32000.0
2015-05-01 10:00:00,110.84,111.59,110.73,111.38,35200.0,92.9276,93.5564,92.8354,93.3803,35200.0
2015-05-01 10:30:00,111.3,111.47,110.78,110.84,20600.0,93.3132,93.4558,92.8773,92.9276,20600.0
2015-05-01 11:00:00,110.9,111.0,110.72,110.97,40200.0,92.9779,93.0617,92.827,93.0366,40200.0
2015-05-01 11:30:00,110.97,110.98,110.56,110.67,27900.0,93.0366,93.045,92.6928,92.785,27900.0
2015-05-01 12:00:00,110.67,110.67,110.43,110.53,19500.0,92.785,92.785,92.5838,92.6677,19500.0
2015-05-01 12:30:00,110.57,110.75,110.41,110.75,44000.0,92.7012,92.8521,92.5671,92.8521,44000.0
2015-05-01 13:00:00,110.75,110.92,110.58,110.9,28100.0,92.8521,92.9946,92.7096,92.9779,28100.0
2015-05-01 13:30:00,110.9,110.95,110.62,110.78,84000.0,92.9779,93.0198,92.7431,92.8773,84000.0
2015-05-01 14:00:00,110.78,111.46,110.71,111.39,42900.0,92.8773,93.4474,92.8186,93.3887,42900.0
2015-05-01 14:30:00,111.4,111.49,111.19,111.31,20600.0,93.3971,93.4725,93.221,93.3216,20600.0
2015-05-01 15:00:00,111.31,111.58,111.26,111.47,27200.0,93.3216,93.548,93.2797,93.4558,27200.0
2015-05-01 15:30:00,111.51,111.82,111.37,111.74,52600.0,93.4893,93.7492,93.3719,93.6821,52600.0
2015-05-04 09:30:00,112.29,112.57,112.01,112.52,44300.0,94.1432,94.378,93.9085,94.3361,44300.0
2015-05-04 10:00:00,112.46,112.82,112.34,112.77,30600.0,94.2858,94.5876,94.1852,94.5457,30600.0
2015-05-04 10:30:00,112.75,113.03,112.75,113.01,20900.0,94.5289,94.7637,94.5289,94.7469,20900.0
2015-05-04 11:00:00,112.95,113.38,112.49,112.54,48100.0,94.6966,95.0571,94.3109,94.3528,48100.0
2015-05-04 11:30:00,112.57,112.57,112.25,112.4,9200.0,94.378,94.378,94.1097,94.2355,9200.0
2015-05-04 12:00:00,112.4,112.88,112.4,112.81,11100.0,94.2355,94.6379,94.2355,94.5792,11100.0
2015-05-04 12:30:00,112.84,112.85,112.48,112.79,11800.0,94.6044,94.6127,94.3025,94.5624,11800.0
2015-05-04 13:00:00,112.73,112.78,112.39,112.53,13400.0,94.5121,94.5541,94.2271,94.3445,13400.0
2015-05-04 13:30:00,112.6,112.84,112.4,112.84,11600.0,94.4031,94.6044,94.2355,94.6044,11600.0
2015-05-04 14:00:00,112.88,113.19,112.78,113.19,20000.0,94.6379,94.8978,94.5541,94.8978,20000.0
2015-05-04 14:30:00,113.16,113.2,112.85,112.89,16700.0,94.8727,94.9062,94.6127,94.6463,16700.0
2015-05-04 15:00:00,112.9,113.02,112.84,113.0,19700.0,94.6547,94.7553,94.6044,94.7385,19700.0
2015-05-04 15:30:00,112.96,113.07,112.86,112.94,72000.0,94.705,94.7972,94.6211,94.6882,72000.0
2015-05-05 09:30:00,112.85,114.29,112.85,113.7,43600.0,94.6127,95.82,94.6127,95.3254,43600.0
2015-05-05 10:00:00,113.63,113.74,112.64,113.06,72900.0,95.2667,95.3589,94.4367,94.7888,72900.0
2015-05-05 10:30:00,113.02,113.08,112.6,113.06,29700.0,94.7553,94.8056,94.4031,94.7888,29700.0
2015-05-05 11:00:00,112.98,113.13,112.56,112.76,43100.0,94.7217,94.8475,94.3696,94.5373,43100.0
2015-05-05 11:30:00,112.64,112.85,112.46,112.85,22000.0,94.4367,94.6127,94.2858,94.6127,22000.0
2015-05-05 12:00:00,112.85,113.24,112.68,113.1,21900.0,94.6127,94.9397,94.4702,94.8223,21900.0
2015-05-05 12:30:00,113.1,113.25,112.89,113.01,54900.0,94.8223,94.9481,94.6463,94.7469,54900.0
2015-05-05 13:00:00,112.95,112.98,112.24,112.52,24000.0,94.6966,94.7217,94.1013,94.3361,24000.0
2015-05-05 13:30:00,112.49,112.63,112.13,112.37,30900.0,94.3109,94.4283,94.0091,94.2103,30900.0
2015-05-05 14:00:00,112.39,112.59,112.16,112.42,29300.0,94.2271,94.3948,94.0343,94.2522,29300.0
2015-05-05 14:30:00,112.39,112.52,112.02,112.22,45900.0,94.2271,94.3361,93.9169,94.0846,45900.0
2015-05-05 15:00:00,112.21,112.38,112.18,112.31,54200.0,94.0762,94.2187,94.051,94.16,54200.0
2015-05-05 15:30:00,112.33,112.36,112.02,112.05,88600.0,94.1768,94.2019,93.9169,93.942,88600.0
2015-05-06 09:30:00,112.31,112.75,111.21,111.89,28200.0,94.16,94.5289,93.2378,93.8079,28200.0
2015-05-06 10:00:00,112.01,112.01,111.27,111.46,15800.0,93.9085,93.9085,93.2881,93.4474,15800.0
2015-05-06 10:30:00,111.46,111.89,111.45,111.74,24400.0,93.4474,93.8079,93.439,93.6821,24400.0
2015-05-06 11:00:00,111.66,111.76,111.05,111.19,31100.0,93.6151,93.6989,93.1036,93.221,31100.0
2015-05-06 11:30:00,111.21,111.46,111.08,111.37,32500.0,93.2378,93.4474,93.1288,93.3719,32500.0
2015-05-06 12:00:00,111.33,111.34,111.14,111.19,12300.0,93.3384,93.3468,93.1791,93.221,12300.0
2015-05-06 12:30:00,111.14,111.3,111.08,111.17,17400.0,93.1791,93.3132,93.1288,93.2042,17400.0
2015-05-06 13:00:00,111.05,111.22,110.99,111.01,13900.0,93.1036,93.2462,93.0533,93.0701,13900.0
2015-05-06 13:30:00,111.01,111.07,110.55,110.74,21000.0,93.0701,93.1204,92.6844,92.8437,21000.0
2015-05-06 14:00:00,110.69,110.95,110.59,110.7,25600.0,92.8018,93.0198,92.718,92.8102,25600.0
2015-05-06 14:30:00,110.69,110.73,110.34,110.69,28700.0,92.8018,92.8354,92.5084,92.8018,28700.0
2015-05-06 15:00:00,110.69,111.18,110.44,111.17,52500.0,92.8018,93.2126,92.5922,93.2042,52500.0
2015-05-06 15:30:00,111.18,111.4,110.92,111.35,71900.0,93.2126,93.3971,92.9946,93.3552,71900.0
2015-05-07 09:30:00,111.05,111.8,110.51,110.54,61100.0,93.1036,93.7324,92.6509,92.6761,61100.0
2015-05-07 10:00:00,110.62,110.97,110.5,110.51,53800.0,92.7431,93.0366,92.6425,92.6509,53800.0
2015-05-07 10:30:00,110.41,110.71,110.12,110.51,29100.0,92.5671,92.8186,92.3239,92.6509,29100.0
2015-05-07 11:00:00,110.56,110.8,110.44,110.65,28100.0,92.6928,92.894,92.5922,92.7683,28100.0
2015-05-07 11:30:00,110.71,111.13,110.71,110.93,23800.0,92.8186,93.1707,92.8186,93.003,23800.0
2015-05-07 12:00:00,110.97,111.02,110.83,110.95,23800.0,93.0366,93.0785,92.9192,93.0198,23800.0
2015-05-07 12:30:00,110.94,111.17,110.94,111.11,23300.0,93.0114,93.2042,93.0114,93.1539,23300.0
2015-05-07 13:00:00,111.12,111.21,111.09,111.15,27700.0,93.1623,93.2378,93.1372,93.1875,27700.0
2015-05-07 13:30:00,111.2,111.26,111.14,111.26,41000.0,93.2294,93.2797,93.1791,93.2797,41000.0
2015-05-07 14:00:00,111.24,111.32,111.02,111.03,38800.0,93.2629,93.33,93.0785,93.0869,38800.0
2015-05-07 14:30:00,111.06,111.1,110.95,111.02,36600.0,93.112,93.1456,93.0198,93.0785,36600.0
2015-05-07 15:00:00,111.02,111.2,110.7,110.79,42100.0,93.0785,93.2294,92.8102,92.8857,42100.0
2015-05-07 15:30:00,110.8,111.06,110.76,110.85,85200.0,92.894,93.112,92.8605,92.936,85200.0
2015-05-08 09:30:00,112.07,112.44,111.6,112.2,72400.0,93.9588,94.269,93.5648,94.0678,72400.0
2015-05-08 10:00:00,112.23,112.35,112.07,112.12,38100.0,94.0929,94.1936,93.9588,94.0007,38100.0
2015-05-08 10:30:00,112.14,112.31,111.98,112.13,31400.0,94.0175,94.16,93.8833,94.0091,31400.0
2015-05-08 11:00:00,112.14,112.2,112.04,112.1,79100.0,94.0175,94.0678,93.9336,93.984,79100.0
2015-05-08 11:30:00,112.14,112.39,112.09,112.28,33700.0,94.0175,94.2271,93.9756,94.1349,33700.0
2015-05-08 12:00:00,112.43,112.56,112.23,112.47,24500.0,94.2606,94.3696,94.0929,94.2942,24500.0
2015-05-08 12:30:00,112.45,112.84,112.43,112.64,38400.0,94.2774,94.6044,94.2606,94.4367,38400.0
2015-05-08 13:00:00,112.67,112.75,112.5,112.59,27800.0,94.4618,94.5289,94.3193,94.3948,27800.0
2015-05-08 13:30:00,112.66,112.68,112.28,112.35,23900.0,94.4535,94.4702,94.1349,94.1936,23900.0
2015-05-08 14:00:00,112.37,112.43,112.26,112.39,90200.0,94.2103,94.2606,94.1181,94.2271,90200.0
2015-05-08 14:30:00,112.39,112.51,112.35,112.39,28600.0,94.2271,94.3277,94.1936,94.2271,28600.0
2015-05-08 15:00:00,112.39,112.52,112.38,112.47,184800.0,94.2271,94.3361,94.2187,94.2942,184800.0
2015-05-08 15:30:00,112.47,112.54,112.39,112.5,112800.0,94.2942,94.3528,94.2271,94.3193,112800.0
2015-05-11 09:30:00,112.55,113.6,112.43,113.47,90400.0,94.3612,95.2415,94.2606,95.1326,90400.0
2015-05-11 10:00:00,113.46,113.55,112.84,113.13,29000.0,95.1242,95.1996,94.6044,94.8475,29000.0
2015-05-11 10:30:00,113.07,113.38,112.87,113.37,38300.0,94.7972,95.0571,94.6295,95.0487,38300.0
2015-05-11 11:00:00,113.35,113.39,113.12,113.3,28300.0,95.0319,95.0655,94.8391,94.99,28300.0
2015-05-11 11:30:00,113.38,113.59,113.22,113.48,38800.0,95.0571,95.2332,94.923,95.1409,38800.0
2015-05-11 12:00:00,113.5,113.57,113.26,113.54,49000.0,95.1577,95.2164,94.9565,95.1912,49000.0
2015-05-11 12:30:00,113.54,113.74,113.39,113.62,56900.0,95.1912,95.3589,95.0655,95.2583,56900.0
2015-05-11 13:00:00,113.65,113.8,113.62,113.7,45600.0,95.2835,95.4092,95.2583,95.3254,45600.0
2015-05-11 13:30:00,113.73,113.96,113.69,113.71,36800.0,95.3505,95.5434,95.317,95.3338,36800.0
2015-05-11 14:00:00,113.68,113.75,113.4,113.47,25200.0,95.3086,95.3673,95.0739,95.1326,25200.0
2015-05-11 14:30:00,113.47,113.6,113.35,113.42,38600.0,95.1326,95.2415,95.0319,95.0906,38600.0
2015-05-11 15:00:00,113.39,113.6,113.2,113.45,45900.0,95.0655,95.2415,94.9062,95.1158,45900.0
2015-05-11 15:30:00,113.47,113.53,113.02,113.11,192600.0,95.1326,95.1829,94.7553,94.8307,192600.0
2015-05-12 09:30:00,112.71,113.09,111.87,112.65,95900.0,94.4954,94.814,93.7911,94.4451,95900.0
2015-05-12 10:00:00,112.59,112.59,111.97,112.03,42000.0,94.3948,94.3948,93.875,93.9253,42000.0
2015-05-12 10:30:00,112.19,112.52,112.09,112.52,95900.0,94.0594,94.3361,93.9756,94.3361,95900.0
2015-05-12 11:00:00,112.58,113.19,112.55,112.88,56300.0,94.3864,94.8978,94.3612,94.6379,56300.0
2015-05-12 11:30:00,112.92,113.36,112.83,113.25,28800.0,94.6714,95.0403,94.596,94.9481,28800.0
2015-05-12 12:00:00,113.27,113.34,113.01,113.1,27800.0,94.9649,95.0236,94.7469,94.8223,27800.0
2015-05-12 12:30:00,113.1,113.7,113.05,113.42,26800.0,94.8223,95.3254,94.7804,95.0906,26800.0
2015-05-12 13:00:00,113.48,113.85,113.4,113.68,39400.0,95.1409,95.4511,95.0739,95.3086,39400.0
2015-05-12 13:30:00,113.68,113.71,113.34,113.46,37000.0,95.3086,95.3338,95.0236,95.1242,37000.0
2015-05-12 14:00:00,113.41,113.72,113.41,113.63,27800.0,95.0822,95.3422,95.0822,95.2667,27800.0
2015-05-12 14:30:00,113.66,113.78,113.61,113.68,27900.0,95.2918,95.3925,95.2499,95.3086,27900.0
2015-05-12 15:00:00,113.65,113.84,113.65,113.72,62900.0,95.2835,95.4428,95.2835,95.3422,62900.0
2015-05-12 15:30:00,113.7,113.8,113.46,113.6,94200.0,95.3254,95.4092,95.1242,95.2415,94200.0
2015-05-13 09:30:00,114.05,114.85,113.46,113.57,42900.0,95.6188,96.2895,95.1242,95.2164,42900.0
2015-05-13 10:00:00,113.67,114.24,113.6,114.17,36200.0,95.3002,95.7781,95.2415,95.7194,36200.0
2015-05-13 10:30:00,114.14,114.15,113.36,113.47,62300.0,95.6943,95.7027,95.0403,95.1326,62300.0
2015-05-13 11:00:00,113.37,113.5,113.19,113.5,34700.0,95.0487,95.1577,94.8978,95.1577,34700.0
2015-05-13 11:30:00,113.48,114.04,113.45,113.98,33700.0,95.1409,95.6104,95.1158,95.5601,33700.0
2015-05-13 12:00:00,114.01,114.43,114.01,114.35,28800.0,95.5853,95.9374,95.5853,95.8703,28800.0
2015-05-13 12:30:00,114.31,114.55,114.26,114.36,31800.0,95.8368,96.038,95.7949,95.8787,31800.0
2015-05-13 13:00:00,114.35,114.6,114.34,114.36,22100.0,95.8703,96.0799,95.862,95.8787,22100.0
2015-05-13 13:30:00,114.33,114.46,114.25,114.31,24700.0,95.8536,95.9626,95.7865,95.8368,24700.0
2015-05-13 14:00:00,114.3,114.38,114.21,114.27,23500.0,95.8284,95.8955,95.753,95.8033,23500.0
2015-05-13 14:30:00,114.25,114.34,114.06,114.22,30500.0,95.7865,95.862,95.6272,95.7613,30500.0
2015-05-13 15:00:00,114.24,114.33,113.96,114.01,41500.0,95.7781,95.8536,95.5434,95.5853,41500.0
2015-05-13 15:30:00,114.01,114.24,113.95,114.16,68100.0,95.5853,95.7781,95.535,95.711,68100.0
2015-05-14 09:30:00,114.72,114.93,114.35,114.35,41600.0,96.1805,96.3566,95.8703,95.8703,41600.0
2015-05-14 10:00:00,114.43,114.7,114.26,114.49,26400.0,95.9374,96.1638,95.7949,95.9877,26400.0
2015-05-14 10:30:00,114.51,114.53,114.17,114.43,29000.0,96.0045,96.0213,95.7194,95.9374,29000.0
2015-05-14 11:00:00,114.45,114.67,114.17,114.2,19100.0,95.9542,96.1386,95.7194,95.7446,19100.0
2015-05-14 11:30:00,114.18,114.5,113.95,114.33,66600.0,95.7278,95.9961,95.535,95.8536,66600.0
2015-05-14 12:00:00,114.36,114.49,114.15,114.21,41700.0,95.8787,95.9877,95.7027,95.753,41700.0
2015-05-14 12:30:00,114.26,114.34,114.21,114.3,40800.0,95.7949,95.862,95.753,95.8284,40800.0
2015-05-14 13:00:00,114.33,114.34,114.25,114.29,29800.0,95.8536,95.862,95.7865,95.82,29800.0
2015-05-14 13:30:00,114.3,114.31,114.08,114.2,121300.0,95.8284,95.8368,95.644,95.7446,121300.0
2015-05-14 14:00:00,114.21,114.27,114.17,114.2,33200.0,95.753,95.8033,95.7194,95.7446,33200.0
2015-05-14 14:30:00,114.2,114.25,114.15,114.17,43100.0,95.7446,95.7865,95.7027,95.7194,43100.0
2015-05-14 15:00:00,114.22,114.36,114.18,114.24,38900.0,95.7613,95.8787,95.7278,95.7781,38900.0
2015-05-14 15:30:00,114.27,114.5,114.27,114.43,75700.0,95.8033,95.9961,95.8033,95.9374,75700.0
2015-05-15 09:30:00,114.38,114.54,114.0,114.35,17800.0,95.8955,96.0296,95.5769,95.8703,17800.0
2015-05-15 10:00:00,114.28,114.68,114.1,114.6,16200.0,95.8117,96.147,95.6607,96.0799,16200.0
2015-05-15 10:30:00,114.62,114.81,114.39,114.4,26500.0,96.0967,96.256,95.9039,95.9123,26500.0
2015-05-15 11:00:00,114.38,114.45,114.2,114.28,11700.0,95.8955,95.9542,95.7446,95.8117,11700.0
2015-05-15 11:30:00,114.26,114.28,114.09,114.27,22400.0,95.7949,95.8117,95.6524,95.8033,22400.0
2015-05-15 12:00:00,114.3,114.36,114.2,114.29,8600.0,95.8284,95.8787,95.7446,95.82,8600.0
2015-05-15 12:30:00,114.31,114.5,114.31,114.5,5600.0,95.8368,95.9961,95.8368,95.9961,5600.0
2015-05-15 13:00:00,114.49,114.52,114.38,114.45,10700.0,95.9877,96.0129,95.8955,95.9542,10700.0
2015-05-15 13:30:00,114.39,114.39,114.13,114.22,21400.0,95.9039,95.9039,95.6859,95.7613,21400.0
2015-05-15 14:00:00,114.22,114.32,114.12,114.31,12100.0,95.7613,95.8452,95.6775,95.8368,12100.0
2015-05-15 14:30:00,114.34,114.52,114.34,114.5,11700.0,95.862,96.0129,95.862,95.9961,11700.0
2015-05-15 15:00:00,114.5,114.5,114.36,114.38,14800.0,95.9961,95.9961,95.8787,95.8955,14800.0
2015-05-15 15:30:00,114.37,114.59,114.37,114.49,47800.0,95.8871,96.0716,95.8871,95.9877,47800.0
2015-05-18 09:30:00,114.3,115.72,114.3,114.74,123700.0,95.8284,97.0189,95.8284,96.1973,123700.0
2015-05-18 10:00:00,114.77,115.03,114.71,114.95,20800.0,96.2225,96.4404,96.1722,96.3734,20800.0
2015-05-18 10:30:00,114.99,115.03,114.67,114.95,22600.0,96.4069,96.4404,96.1386,96.3734,22600.0
2015-05-18 11:00:00,114.97,115.05,114.83,115.02,39100.0,96.3901,96.4572,96.2728,96.4321,39100.0
2015-05-18 11:30:00,115.06,115.23,115.04,115.18,20000.0,96.4656,96.6081,96.4488,96.5662,20000.0
2015-05-18 12:00:00,115.21,115.27,115.06,115.2,15300.0,96.5914,96.6417,96.4656,96.583,15300.0
2015-05-18 12:30:00,115.18,115.26,114.89,115.25,19300.0,96.5662,96.6333,96.3231,96.6249,19300.0
2015-05-18 13:00:00,115.3,115.38,115.21,115.38,21300.0,96.6668,96.7339,96.5914,96.7339,21300.0
2015-05-18 13:30:00,115.38,115.57,115.37,115.48,34800.0,96.7339,96.8932,96.7255,96.8177,34800.0
2015-05-18 14:00:00,115.46,115.86,115.35,115.78,30600.0,96.801,97.1363,96.7087,97.0692,30600.0
2015-05-18 14:30:00,115.79,115.85,115.51,115.75,73000.0,97.0776,97.1279,96.8429,97.0441,73000.0
2015-05-18 15:00:00,115.72,115.78,115.61,115.75,53300.0,97.0189,97.0692,96.9267,97.0441,53300.0
2015-05-18 15:30:00,115.76,115.86,115.61,115.68,94700.0,97.0525,97.1363,96.9267,96.9854,94700.0
2015-05-19 09:30:00,115.83,116.2,115.24,115.24,28000.0,97.1112,97.4214,96.6165,96.6165,28000.0
2015-05-19 10:00:00,115.15,115.6,114.97,115.6,16000.0,96.5411,96.9183,96.3901,96.9183,16000.0
2015-05-19 10:30:00,115.59,115.74,115.4,115.4,15200.0,96.9099,97.0357,96.7507,96.7507,15200.0
2015-05-19 11:00:00,115.39,115.45,115.01,115.34,34400.0,96.7423,96.7926,96.4237,96.7003,34400.0
2015-05-19 11:30:00,115.37,115.51,115.19,115.4,28700.0,96.7255,96.8429,96.5746,96.7507,28700.0
2015-05-19 12:00:00,115.38,115.58,115.26,115.58,23400.0,96.7339,96.9016,96.6333,96.9016,23400.0
2015-05-19 12:30:00,115.6,115.79,115.57,115.73,12500.0,96.9183,97.0776,96.8932,97.0273,12500.0
2015-05-19 13:00:00,115.7,116.0,115.7,115.83,12200.0,97.0022,97.2537,97.0022,97.1112,12200.0
2015-05-19 13:30:00,115.82,115.98,115.76,115.93,14200.0,97.1028,97.2369,97.0525,97.195,14200.0
2015-05-19 14:00:00,115.91,116.07,115.86,115.92,21000.0,97.1782,97.3124,97.1363,97.1866,21000.0
2015-05-19 14:30:00,115.86,115.95,115.8,115.94,22000.0,97.1363,97.2118,97.086,97.2034,22000.0
2015-05-19 15:00:00,115.95,115.95,115.52,115.69,38800.0,97.2118,97.2118,96.8513,96.9938,38800.0
2015-05-19 15:30:00,115.7,115.99,115.66,115.94,58900.0,97.0022,97.2453,96.9686,97.2034,58900.0
2015-05-20 09:30:00,116.31,117.06,116.05,116.47,53400.0,97.5136,98.1424,97.2956,97.6477,53400.0
2015-05-20 10:00:00,116.46,117.32,116.46,117.05,69100.0,97.6394,98.3604,97.6394,98.134,69100.0
2015-05-20 10:30:00,117.1,117.28,116.96,116.97,57400.0,98.1759,98.3268,98.0585,98.0669,57400.0
2015-05-20 11:00:00,116.95,116.95,116.62,116.67,35600.0,98.0502,98.0502,97.7735,97.8154,35600.0
2015-05-20 11:30:00,116.69,117.03,116.61,116.61,60100.0,97.8322,98.1172,97.7651,97.7651,60100.0
2015-05-20 12:00:00,116.6,116.99,116.54,116.97,23300.0,97.7567,98.0837,97.7064,98.0669,23300.0
2015-05-20 12:30:00,116.96,117.14,116.59,116.65,62400.0,98.0585,98.2095,97.7483,97.7986,62400.0
2015-05-20 13:00:00,116.68,116.78,116.53,116.66,41600.0,97.8238,97.9076,97.698,97.807,41600.0
2015-05-20 13:30:00,116.7,116.81,116.41,116.47,46700.0,97.8406,97.9328,97.5974,97.6477,46700.0
2015-05-20 14:00:00,116.49,116.92,116.49,116.75,41600.0,97.6645,98.025,97.6645,97.8825,41600.0
2015-05-20 14:30:00,116.75,116.87,116.68,116.79,43400.0,97.8825,97.9831,97.8238,97.916,43400.0
2015-05-20 15:00:00,116.78,117.04,116.59,116.84,56400.0,97.9076,98.1256,97.7483,97.9579,56400.0
2015-05-20 15:30:00,116.87,117.02,116.79,116.8,131200.0,97.9831,98.1089,97.916,97.9244,131200.0
2015-05-21 09:30:00,116.94,117.51,116.77,117.3,42400.0,98.0418,98.5197,97.8993,98.3436,42400.0
2015-05-21 10:00:00,117.36,117.77,117.14,117.61,46900.0,98.3939,98.7376,98.2095,98.6035,46900.0
2015-05-21 10:30:00,117.63,117.77,117.39,117.54,84600.0,98.6203,98.7376,98.4191,98.5448,84600.0
2015-05-21 11:00:00,117.52,117.62,117.36,117.54,36800.0,98.528,98.6119,98.3939,98.5448,36800.0
2015-05-21 11:30:00,117.56,117.59,117.23,117.4,36600.0,98.5616,98.5867,98.2849,98.4274,36600.0
2015-05-21 12:00:00,117.36,117.43,117.08,117.22,67600.0,98.3939,98.4526,98.1592,98.2765,67600.0
2015-05-21 12:30:00,117.25,117.79,117.07,117.75,93200.0,98.3017,98.7544,98.1508,98.7209,93200.0
2015-05-21 13:00:00,117.73,117.78,117.23,117.48,42100.0,98.7041,98.746,98.2849,98.4945,42100.0
2015-05-21 13:30:00,117.44,117.68,117.43,117.63,83500.0,98.461,98.6622,98.4526,98.6203,83500.0
2015-05-21 14:00:00,117.64,117.87,117.61,117.73,66800.0,98.6287,98.8215,98.6035,98.7041,66800.0
2015-05-21 14:30:00,117.73,117.9,117.51,117.75,45900.0,98.7041,98.8466,98.5197,98.7209,45900.0
2015-05-21 15:00:00,117.74,117.81,117.67,117.77,69500.0,98.7125,98.7712,98.6538,98.7376,69500.0
2015-05-21 15:30:00,117.76,117.79,117.52,117.58,121800.0,98.7293,98.7544,98.528,98.5784,121800.0
2015-05-22 09:30:00,117.73,118.24,117.41,117.41,98600.0,98.7041,99.1317,98.4358,98.4358,98600.0
2015-05-22 10:00:00,117.46,117.72,116.87,117.06,59500.0,98.4777,98.6957,97.9831,98.1424,59500.0
2015-05-22 10:30:00,117.06,117.41,116.95,117.41,45500.0,98.1424,98.4358,98.0502,98.4358,45500.0
2015-05-22 11:00:00,117.41,117.48,116.93,117.13,41700.0,98.4358,98.4945,98.0334,98.2011,41700.0
2015-05-22 11:30:00,117.05,117.08,116.61,116.99,24200.0,98.134,98.1592,97.7651,98.0837,24200.0
2015-05-22 12:00:00,116.97,117.24,116.84,117.12,18800.0,98.0669,98.2933,97.9579,98.1927,18800.0
2015-05-22 12:30:00,117.1,117.23,117.05,117.1,11900.0,98.1759,98.2849,98.134,98.1759,11900.0
2015-05-22 13:00:00,117.06,117.51,116.95,117.31,45600.0,98.1424,98.5197,98.0502,98.352,45600.0
2015-05-22 13:30:00,117.32,117.32,117.13,117.19,14000.0,98.3604,98.3604,98.2011,98.2514,14000.0
2015-05-22 14:00:00,117.19,117.29,117.0,117.12,18300.0,98.2514,98.3352,98.0921,98.1927,18300.0
2015-05-22 14:30:00,117.1,117.48,117.06,117.43,25600.0,98.1759,98.4945,98.1424,98.4526,25600.0
2015-05-22 15:00:00,117.42,117.47,117.23,117.33,28500.0,98.4442,98.4861,98.2849,98.3688,28500.0
2015-05-22 15:30:00,117.33,117.34,117.08,117.2,53400.0,98.3688,98.3771,98.1592,98.2598,53400.0
2015-05-26 09:30:00,116.99,117.59,116.67,117.26,87700.0,98.0837,98.5867,97.8154,98.3101,87700.0
2015-05-26 10:00:00,117.25,117.25,116.61,116.91,47100.0,98.3017,98.3017,97.7651,98.0166,47100.0
2015-05-26 10:30:00,116.9,117.04,116.45,116.47,38400.0,98.0082,98.1256,97.631,97.6477,38400.0
2015-05-26 11:00:00,116.47,116.88,116.36,116.63,53500.0,97.6477,97.9915,97.5555,97.7819,53500.0
2015-05-26 11:30:00,116.66,117.03,116.23,116.98,96700.0,97.807,98.1172,97.4465,98.0753,96700.0
2015-05-26 12:00:00,117.02,117.07,116.88,117.05,39200.0,98.1089,98.1508,97.9915,98.134,39200.0
2015-05-26 12:30:00,117.07,117.17,116.88,116.9,36600.0,98.1508,98.2346,97.9915,98.0082,36600.0
2015-05-26 13:00:00,116.88,117.06,116.64,117.03,35000.0,97.9915,98.1424,97.7903,98.1172,35000.0
2015-05-26 13:30:00,117.03,117.03,116.53,116.55,35300.0,98.1172,98.1172,97.698,97.7148,35300.0
2015-05-26 14:00:00,116.55,116.91,116.52,116.52,62500.0,97.7148,98.0166,97.6897,97.6897,62500.0
2015-05-26 14:30:00,116.52,116.79,116.47,116.71,49600.0,97.6897,97.916,97.6477,97.8489,49600.0
2015-05-26 15:00:00,116.69,116.76,116.51,116.71,72400.0,97.8322,97.8909,97.6813,97.8489,72400.0
2015-05-26 15:30:00,116.74,116.89,116.65,116.78,133000.0,97.8741,97.9999,97.7986,97.9076,133000.0
2015-05-27 09:30:00,116.81,117.08,116.15,116.68,41900.0,97.9328,98.1592,97.3794,97.8238,41900.0
2015-05-27 10:00:00,116.68,116.71,115.92,116.06,36900.0,97.8238,97.8489,97.1866,97.304,36900.0
2015-05-27 10:30:00,116.09,116.26,115.86,116.02,36300.0,97.3291,97.4717,97.1363,97.2705,36300.0
2015-05-27 11:00:00,116.01,116.26,115.93,116.15,42700.0,97.2621,97.4717,97.195,97.3794,42700.0
2015-05-27 11:30:00,116.19,116.62,116.17,116.54,36500.0,97.413,97.7735,97.3962,97.7064,36500.0
2015-05-27 12:00:00,116.52,116.57,116.31,116.31,26300.0,97.6897,97.7316,97.5136,97.5136,26300.0
2015-05-27 12:30:00,116.29,116.4,116.11,116.24,42100.0,97.4968,97.589,97.3459,97.4549,42100.0
2015-05-27 13:00:00,116.25,116.51,116.24,116.51,31500.0,97.4633,97.6813,97.4549,97.6813,31500.0
2015-05-27 13:30:00,116.51,116.82,116.47,116.82,22100.0,97.6813,97.9412,97.6477,97.9412,22100.0
2015-05-27 14:00:00,116.81,116.81,116.49,116.56,28200.0,97.9328,97.9328,97.6645,97.7232,28200.0
2015-05-27 14:30:00,116.57,116.75,116.45,116.73,27300.0,97.7316,97.8825,97.631,97.8657,27300.0
2015-05-27 15:00:00,116.74,117.16,116.72,116.73,49800.0,97.8741,98.2262,97.8573,97.8657,49800.0
2015-05-27 15:30:00,116.73,117.34,116.72,117.32,134700.0,97.8657,98.3771,97.8573,98.3604,134700.0
2015-05-28 09:30:00,117.4,117.52,116.05,116.05,31300.0,98.4274,98.528,97.2956,97.2956,31300.0
2015-05-28 10:00:00,116.06,116.43,115.86,116.35,48400.0,97.304,97.6142,97.1363,97.5471,48400.0
2015-05-28 10:30:00,116.36,116.44,115.88,115.88,30400.0,97.5555,97.6226,97.1531,97.1531,30400.0
2015-05-28 11:00:00,115.91,116.24,115.91,116.17,44100.0,97.1782,97.4549,97.1782,97.3962,44100.0
2015-05-28 11:30:00,116.21,116.26,115.95,116.21,28300.0,97.4298,97.4717,97.2118,97.4298,28300.0
2015-05-28 12:00:00,116.31,116.58,116.27,116.42,18300.0,97.5136,97.74,97.4801,97.6058,18300.0
2015-05-28 12:30:00,116.41,116.41,116.16,116.2,19800.0,97.5974,97.5974,97.3878,97.4214,19800.0
2015-05-28 13:00:00,116.18,116.2,115.91,115.93,40300.0,97.4046,97.4214,97.1782,97.195,40300.0
2015-05-28 13:30:00,115.93,116.01,115.78,115.78,34400.0,97.195,97.2621,97.0692,97.0692,34400.0
2015-05-28 14:00:00,115.77,116.28,115.76,116.26,35200.0,97.0609,97.4884,97.0525,97.4717,35200.0
2015-05-28 14:30:00,116.31,116.36,115.9,116.02,63300.0,97.5136,97.5555,97.1698,97.2705,63300.0
2015-05-28 15:00:00,116.01,116.02,115.86,115.89,57400.0,97.2621,97.2705,97.1363,97.1615,57400.0
2015-05-28 15:30:00,115.91,116.29,115.87,116.27,99900.0,97.1782,97.4968,97.1447,97.4801,99900.0
2015-05-29 09:30:00,116.3,116.45,115.53,116.4,42600.0,97.5052,97.631,96.8596,97.589,42600.0
2015-05-29 10:00:00,116.37,116.63,116.11,116.3,39200.0,97.5639,97.7819,97.3459,97.5052,39200.0
2015-05-29 10:30:00,116.28,116.34,115.62,115.71,26100.0,97.4884,97.5387,96.9351,97.0106,26100.0
2015-05-29 11:00:00,115.67,116.0,115.36,115.67,43200.0,96.977,97.2537,96.7171,96.977,43200.0
2015-05-29 11:30:00,115.7,116.27,115.7,116.09,45500.0,97.0022,97.4801,97.0022,97.3291,45500.0
2015-05-29 12:00:00,116.08,116.65,116.05,116.65,41900.0,97.3208,97.7986,97.2956,97.7986,41900.0
2015-05-29 12:30:00,116.63,116.84,116.44,116.44,27900.0,97.7819,97.9579,97.6226,97.6226,27900.0
2015-05-29 13:00:00,116.48,116.51,116.1,116.2,42800.0,97.6561,97.6813,97.3375,97.4214,42800.0
2015-05-29 13:30:00,116.22,116.41,115.98,116.0,38000.0,97.4381,97.5974,97.2369,97.2537,38000.0
2015-05-29 14:00:00,115.96,116.03,115.75,115.75,42900.0,97.2202,97.2788,97.0441,97.0441,42900.0
2015-05-29 14:30:00,115.74,115.79,115.55,115.78,51800.0,97.0357,97.0776,96.8764,97.0692,51800.0
2015-05-29 15:00:00,115.75,115.88,115.58,115.86,77200.0,97.0441,97.1531,96.9016,97.1363,77200.0
2015-05-29 15:30:00,115.85,116.08,115.63,115.98,262400.0,97.1279,97.3208,96.9435,97.2369,262400.0
2015-06-01 09:30:00,116.09,116.27,114.98,115.27,41057.0,97.3291,97.4801,96.3985,96.6417,41057.0
2015-06-01 10:00:00,115.29,115.81,115.04,115.74,58731.0,96.6584,97.0944,96.4488,97.0357,58731.0
2015-06-01 10:30:00,115.66,115.75,115.3,115.75,20227.0,96.9686,97.0441,96.6668,97.0441,20227.0
2015-06-01 11:00:00,115.71,115.73,115.45,115.51,25602.0,97.0106,97.0273,96.7926,96.8429,25602.0
2015-06-01 11:30:00,115.48,115.5,115.22,115.5,28464.0,96.8177,96.8345,96.5997,96.8345,28464.0
2015-06-01 12:00:00,115.5,116.52,115.5,116.42,26986.0,96.8345,97.6897,96.8345,97.6058,26986.0
2015-06-01 12:30:00,116.44,116.55,116.17,116.18,41233.0,97.6226,97.7148,97.3962,97.4046,41233.0
2015-06-01 13:00:00,116.21,116.21,115.95,116.02,64974.0,97.4298,97.4298,97.2118,97.2705,64974.0
2015-06-01 13:30:00,115.99,116.24,115.99,116.07,55285.0,97.2453,97.4549,97.2453,97.3124,55285.0
2015-06-01 14:00:00,116.08,116.28,115.9,116.23,39169.0,97.3208,97.4884,97.1698,97.4465,39169.0
2015-06-01 14:30:00,116.14,116.28,115.86,115.87,32325.0,97.3711,97.4884,97.1363,97.1447,32325.0
2015-06-01 15:00:00,115.88,116.29,115.86,116.26,43678.0,97.1531,97.4968,97.1363,97.4717,43678.0
2015-06-01 15:30:00,116.25,116.27,115.9,115.99,98674.0,97.4633,97.4801,97.1698,97.2453,98674.0
2015-06-02 09:30:00,115.63,116.26,115.3,116.19,58935.0,96.9435,97.4717,96.6668,97.413,58935.0
2015-06-02 10:00:00,116.19,116.81,116.09,116.23,28350.0,97.413,97.9328,97.3291,97.4465,28350.0
2015-06-02 10:30:00,116.25,116.77,116.15,116.15,18361.0,97.4633,97.8993,97.3794,97.3794,18361.0
2015-06-02 11:00:00,116.05,116.08,115.67,115.9,14539.0,97.2956,97.3208,96.977,97.1698,14539.0
2015-06-02 11:30:00,115.91,116.08,115.77,116.05,30356.0,97.1782,97.3208,97.0609,97.2956,30356.0
2015-06-02 12:00:00,116.04,116.61,116.03,116.53,13279.0,97.2872,97.7651,97.2788,97.698,13279.0
2015-06-02 12:30:00,116.59,116.76,116.35,116.76,18123.0,97.7483,97.8909,97.5471,97.8909,18123.0
2015-06-02 13:00:00,116.78,116.78,116.55,116.58,18703.0,97.9076,97.9076,97.7148,97.74,18703.0
2015-06-02 13:30:00,116.6,116.71,116.55,116.55,29035.0,97.7567,97.8489,97.7148,97.7148,29035.0
2015-06-02 14:00:00,116.56,116.63,116.1,116.1,38643.0,97.7232,97.7819,97.3375,97.3375,38643.0
2015-06-02 14:30:00,116.13,116.22,115.87,116.08,24388.0,97.3627,97.4381,97.1447,97.3208,24388.0
2015-06-02 15:00:00,116.08,116.11,115.84,116.06,38968.0,97.3208,97.3459,97.1195,97.304,38968.0
2015-06-02 15:30:00,116.05,116.28,116.02,116.18,75119.0,97.2956,97.4884,97.2705,97.4046,75119.0
2015-06-03 09:30:00,116.15,117.2,115.89,117.11,36403.0,97.5875,98.4697,97.3691,98.3941,36403.0
2015-06-03 10:00:00,117.12,117.38,116.67,117.27,48747.0,98.4025,98.621,98.0244,98.5285,48747.0
2015-06-03 10:30:00,117.32,117.34,117.01,117.17,31163.0,98.5705,98.5873,98.3101,98.4445,31163.0
2015-06-03 11:00:00,117.14,117.23,116.98,116.99,46041.0,98.4193,98.4949,98.2849,98.2933,46041.0
2015-06-03 11:30:00,117.02,117.06,116.7,116.87,47874.0,98.3185,98.3521,98.0496,98.1925,47874.0
2015-06-03 12:00:00,116.92,116.92,116.59,116.66,28405.0,98.2345,98.2345,97.9572,98.016,28405.0
2015-06-03 12:30:00,116.67,117.03,116.55,117.03,25641.0,98.0244,98.3269,97.9236,98.3269,25641.0
2015-06-03 13:00:00,117.04,117.3,116.97,117.2,85910.0,98.3353,98.5537,98.2765,98.4697,85910.0
2015-06-03 13:30:00,117.13,117.13,116.83,116.96,29965.0,98.4109,98.4109,98.1588,98.2681,29965.0
2015-06-03 14:00:00,116.96,117.2,116.94,117.02,32888.0,98.2681,98.4697,98.2513,98.3185,32888.0
2015-06-03 14:30:00,117.06,117.08,116.78,116.92,27846.0,98.3521,98.3689,98.1168,98.2345,27846.0
2015-06-03 15:00:00,116.93,116.96,116.67,116.83,52459.0,98.2429,98.2681,98.0244,98.1588,52459.0
2015-06-03 15:30:00,116.84,116.95,116.62,116.92,91333.0,98.1673,98.2597,97.9824,98.2345,91333.0
2015-06-04 09:30:00,116.1,116.48,115.51,116.39,43159.0,97.5455,97.8648,97.0498,97.7892,43159.0
2015-06-04 10:00:00,116.39,116.62,115.89,116.18,39835.0,97.7892,97.9824,97.3691,97.6127,39835.0
2015-06-04 10:30:00,116.18,116.24,115.76,115.76,15243.0,97.6127,97.6631,97.2599,97.2599,15243.0
2015-06-04 11:00:00,115.82,116.12,115.55,115.87,28655.0,97.3103,97.5623,97.0834,97.3523,28655.0
2015-06-04 11:30:00,115.97,116.0,115.58,115.76,22425.0,97.4363,97.4615,97.1086,97.2599,22425.0
2015-06-04 12:00:00,115.81,115.98,115.7,115.93,15168.0,97.3019,97.4447,97.2094,97.4027,15168.0
2015-06-04 12:30:00,115.91,116.07,115.82,115.98,20107.0,97.3859,97.5203,97.3103,97.4447,20107.0
2015-06-04 13:00:00,116.01,116.01,115.27,115.28,33584.0,97.4699,97.4699,96.8482,96.8566,33584.0
2015-06-04 13:30:00,115.28,115.38,114.9,114.95,45931.0,96.8566,96.9406,96.5373,96.5793,45931.0
2015-06-04 14:00:00,114.95,115.28,114.94,115.24,34810.0,96.5793,96.8566,96.5709,96.823,34810.0
2015-06-04 14:30:00,115.19,115.26,115.03,115.15,23432.0,96.7809,96.8398,96.6465,96.7473,23432.0
2015-06-04 15:00:00,115.15,115.24,115.06,115.18,31628.0,96.7473,96.823,96.6717,96.7725,31628.0
2015-06-04 15:30:00,115.17,115.4,115.05,115.38,82238.0,96.7641,96.9574,96.6633,96.9406,82238.0
2015-06-05 09:30:00,115.16,115.19,114.07,114.52,34783.0,96.7557,96.7809,95.8399,96.218,34783.0
2015-06-05 10:00:00,114.62,115.0,114.52,114.8,37507.0,96.302,96.6213,96.218,96.4533,37507.0
2015-06-05 10:30:00,114.84,114.84,114.22,114.51,28978.0,96.4869,96.4869,95.966,96.2096,28978.0
2015-06-05 11:00:00,114.51,114.6,114.32,114.51,26036.0,96.2096,96.2852,96.05,96.2096,26036.0
2015-06-05 11:30:00,114.51,114.6,114.32,114.6,20469.0,96.2096,96.2852,96.05,96.2852,20469.0
2015-06-05 12:00:00,114.62,114.66,114.39,114.39,14685.0,96.302,96.3356,96.1088,96.1088,14685.0
2015-06-05 12:30:00,114.39,114.7,114.34,114.7,20344.0,96.1088,96.3693,96.0668,96.3693,20344.0
2015-06-05 13:00:00,114.73,114.74,114.44,114.69,28185.0,96.3945,96.4029,96.1508,96.3609,28185.0
2015-06-05 13:30:00,114.68,114.71,114.44,114.52,16030.0,96.3525,96.3777,96.1508,96.218,16030.0
2015-06-05 14:00:00,114.52,114.6,114.44,114.6,17190.0,96.218,96.2852,96.1508,96.2852,17190.0
2015-06-05 14:30:00,114.61,114.61,114.42,114.57,15297.0,96.2936,96.2936,96.134,96.26,15297.0
2015-06-05 15:00:00,114.55,114.65,114.46,114.48,31863.0,96.2432,96.3272,96.1676,96.1844,31863.0
2015-06-05 15:30:00,114.52,114.53,114.23,114.39,84133.0,96.218,96.2264,95.9744,96.1088,84133.0
2015-06-08 09:30:00,114.42,114.92,114.02,114.19,57982.0,96.134,96.5541,95.7979,95.9408,57982.0
2015-06-08 10:00:00,114.19,114.29,114.08,114.19,48376.0,95.9408,96.0248,95.8483,95.9408,48376.0
2015-06-08 10:30:00,114.23,114.48,114.17,114.27,51046.0,95.9744,96.1844,95.924,96.008,51046.0
2015-06-08 11:00:00,114.22,114.39,114.02,114.02,19986.0,95.966,96.1088,95.7979,95.7979,19986.0
2015-06-08 11:30:00,114.02,114.16,113.84,113.87,22771.0,95.7979,95.9156,95.6467,95.6719,22771.0
2015-06-08 12:00:00,113.86,114.07,113.86,113.98,19865.0,95.6635,95.8399,95.6635,95.7643,19865.0
2015-06-08 12:30:00,114.03,114.09,113.7,113.91,26414.0,95.8063,95.8567,95.5291,95.7055,26414.0
2015-06-08 13:00:00,113.96,114.23,113.93,114.2,22666.0,95.7475,95.9744,95.7223,95.9492,22666.0
2015-06-08 13:30:00,114.17,114.31,114.1,114.14,30540.0,95.924,96.0416,95.8651,95.8988,30540.0
2015-06-08 14:00:00,114.08,114.28,114.08,114.22,10676.0,95.8483,96.0164,95.8483,95.966,10676.0
2015-06-08 14:30:00,114.25,114.46,114.07,114.38,19529.0,95.9912,96.1676,95.8399,96.1004,19529.0
2015-06-08 15:00:00,114.38,114.38,114.03,114.1,18894.0,96.1004,96.1004,95.8063,95.8651,18894.0
2015-06-08 15:30:00,114.11,114.22,113.82,113.95,76738.0,95.8735,95.966,95.6299,95.7391,76738.0
2015-06-09 09:30:00,114.04,114.69,113.53,113.59,41022.0,95.8147,96.3609,95.3862,95.4366,41022.0
2015-06-09 10:00:00,113.6,113.68,113.1,113.19,31669.0,95.4451,95.5123,95.025,95.1006,31669.0
2015-06-09 10:30:00,113.2,114.26,113.1,114.26,28449.0,95.109,95.9996,95.025,95.9996,28449.0
2015-06-09 11:00:00,114.31,114.4,114.07,114.21,29641.0,96.0416,96.1172,95.8399,95.9576,29641.0
2015-06-09 11:30:00,114.19,114.46,114.16,114.41,22690.0,95.9408,96.1676,95.9156,96.1256,22690.0
2015-06-09 12:00:00,114.39,114.42,113.86,114.21,27816.0,96.1088,96.134,95.6635,95.9576,27816.0
2015-06-09 12:30:00,114.24,114.24,113.96,114.19,76762.0,95.9828,95.9828,95.7475,95.9408,76762.0
2015-06-09 13:00:00,114.2,114.53,114.19,114.42,17951.0,95.9492,96.2264,95.9408,96.134,17951.0
2015-06-09 13:30:00,114.44,114.46,114.21,114.38,20513.0,96.1508,96.1676,95.9576,96.1004,20513.0
2015-06-09 14:00:00,114.37,114.42,114.22,114.23,20838.0,96.092,96.134,95.966,95.9744,20838.0
2015-06-09 14:30:00,114.24,114.52,114.12,114.23,49592.0,95.9828,96.218,95.8819,95.9744,49592.0
2015-06-09 15:00:00,114.21,114.42,114.07,114.42,54380.0,95.9576,96.134,95.8399,96.134,54380.0
2015-06-09 15:30:00,114.42,114.5,114.21,114.45,100039.0,96.134,96.2012,95.9576,96.1592,100039.0
2015-06-10 09:30:00,115.29,116.23,114.51,115.89,60482.0,96.865,97.6547,96.2096,97.3691,60482.0
2015-06-10 10:00:00,115.89,116.54,115.89,116.51,65509.0,97.3691,97.9152,97.3691,97.89,65509.0
2015-06-10 10:30:00,116.53,116.93,116.47,116.93,93404.0,97.9068,98.2429,97.8564,98.2429,93404.0
2015-06-10 11:00:00,116.93,117.32,116.46,116.51,139437.0,98.2429,98.5705,97.848,97.89,139437.0
2015-06-10 11:30:00,116.53,116.84,116.39,116.79,35741.0,97.9068,98.1673,97.7892,98.1252,35741.0
2015-06-10 12:00:00,116.77,117.14,116.73,117.03,22645.0,98.1084,98.4193,98.0748,98.3269,22645.0
2015-06-10 12:30:00,117.05,117.2,117.03,117.15,15946.0,98.3437,98.4697,98.3269,98.4277,15946.0
2015-06-10 13:00:00,117.15,117.16,116.7,116.79,40511.0,98.4277,98.4361,98.0496,98.1252,40511.0
2015-06-10 13:30:00,116.78,116.96,116.43,116.45,39697.0,98.1168,98.2681,97.8228,97.8396,39697.0
2015-06-10 14:00:00,116.44,116.67,116.41,116.6,50751.0,97.8312,98.0244,97.806,97.9656,50751.0
2015-06-10 14:30:00,116.6,116.8,116.52,116.77,27688.0,97.9656,98.1336,97.8984,98.1084,27688.0
2015-06-10 15:00:00,116.75,116.85,116.51,116.54,46670.0,98.0916,98.1757,97.89,97.9152,46670.0
2015-06-10 15:30:00,116.54,116.54,116.11,116.14,135692.0,97.9152,97.9152,97.5539,97.5791,135692.0
2015-06-11 09:30:00,115.96,117.3,115.96,117.3,68981.0,97.4279,98.5537,97.4279,98.5537,68981.0
2015-06-11 10:00:00,117.24,117.34,116.99,117.09,63718.0,98.5033,98.5873,98.2933,98.3773,63718.0
2015-06-11 10:30:00,117.01,117.18,116.9,117.02,35387.0,98.3101,98.4529,98.2177,98.3185,35387.0
2015-06-11 11:00:00,116.99,117.12,116.69,116.69,31311.0,98.2933,98.4025,98.0412,98.0412,31311.0
2015-06-11 11:30:00,116.68,116.84,116.5,116.57,38881.0,98.0328,98.1673,97.8816,97.9404,38881.0
2015-06-11 12:00:00,116.5,116.65,116.44,116.51,39364.0,97.8816,98.0076,97.8312,97.89,39364.0
2015-06-11 12:30:00,116.53,116.6,116.38,116.5,26660.0,97.9068,97.9656,97.7808,97.8816,26660.0
2015-06-11 13:00:00,116.48,116.48,116.26,116.37,23308.0,97.8648,97.8648,97.6799,97.7724,23308.0
2015-06-11 13:30:00,116.35,116.52,116.22,116.35,21920.0,97.7556,97.8984,97.6463,97.7556,21920.0
2015-06-11 14:00:00,116.34,116.54,116.3,116.44,28493.0,97.7472,97.9152,97.7136,97.8312,28493.0
2015-06-11 14:30:00,116.41,116.52,116.24,116.25,26544.0,97.806,97.8984,97.6631,97.6715,26544.0
2015-06-11 15:00:00,116.26,116.43,116.26,116.4,36716.0,97.6799,97.8228,97.6799,97.7976,36716.0
2015-06-11 15:30:00,116.4,116.41,116.28,116.34,87146.0,97.7976,97.806,97.6967,97.7472,87146.0
2015-06-12 09:30:00,115.76,115.79,115.05,115.44,40299.0,97.2599,97.2851,96.6633,96.991,40299.0
2015-06-12 10:00:00,115.56,116.39,115.43,116.08,55176.0,97.0918,97.7892,96.9826,97.5287,55176.0
2015-06-12 10:30:00,116.05,116.07,115.72,115.76,24893.0,97.5035,97.5203,97.2262,97.2599,24893.0
2015-06-12 11:00:00,115.8,116.38,115.8,116.26,32610.0,97.2935,97.7808,97.2935,97.6799,32610.0
2015-06-12 11:30:00,116.25,116.38,116.14,116.3,52483.0,97.6715,97.7808,97.5791,97.7136,52483.0
2015-06-12 12:00:00,116.32,116.32,115.95,116.01,22111.0,97.7304,97.7304,97.4195,97.4699,22111.0
2015-06-12 12:30:00,116.04,116.1,115.75,115.83,22669.0,97.4951,97.5455,97.2514,97.3187,22669.0
2015-06-12 13:00:00,115.91,116.18,115.9,116.14,15908.0,97.3859,97.6127,97.3775,97.5791,15908.0
2015-06-12 13:30:00,116.19,116.29,115.88,116.05,20649.0,97.6211,97.7051,97.3607,97.5035,20649.0
2015-06-12 14:00:00,116.04,116.04,115.63,115.64,30884.0,97.4951,97.4951,97.1506,97.159,30884.0
2015-06-12 14:30:00,115.66,116.0,115.66,115.91,18178.0,97.1758,97.4615,97.1758,97.3859,18178.0
2015-06-12 15:00:00,115.88,116.08,115.86,115.94,23995.0,97.3607,97.5287,97.3439,97.4111,23995.0
2015-06-12 15:30:00,115.95,116.03,115.91,115.93,35333.0,97.4195,97.4867,97.3859,97.4027,35333.0
2015-06-15 09:30:00,115.01,115.17,114.02,114.2,43993.0,96.6297,96.7641,95.7979,95.9492,43993.0
2015-06-15 10:00:00,114.16,115.33,114.15,115.19,44514.0,95.9156,96.8986,95.9072,96.7809,44514.0
2015-06-15 10:30:00,115.19,115.22,114.54,114.58,21411.0,96.7809,96.8062,96.2348,96.2684,21411.0
2015-06-15 11:00:00,114.63,115.38,114.63,114.74,48131.0,96.3104,96.9406,96.3104,96.4029,48131.0
2015-06-15 11:30:00,114.75,115.22,114.69,115.22,50489.0,96.4113,96.8062,96.3609,96.8062,50489.0
2015-06-15 12:00:00,115.2,115.61,115.14,115.34,20847.0,96.7893,97.1338,96.7389,96.907,20847.0
2015-06-15 12:30:00,115.38,115.71,115.37,115.5,24661.0,96.9406,97.2178,96.9322,97.0414,24661.0
2015-06-15 13:00:00,115.5,115.56,115.38,115.4,27284.0,97.0414,97.0918,96.9406,96.9574,27284.0
2015-06-15 13:30:00,115.37,115.79,115.31,115.43,32214.0,96.9322,97.2851,96.8818,96.9826,32214.0
2015-06-15 14:00:00,115.49,115.74,115.45,115.65,24109.0,97.033,97.243,96.9994,97.1674,24109.0
2015-06-15 14:30:00,115.65,115.78,115.37,115.39,26232.0,97.1674,97.2767,96.9322,96.949,26232.0
2015-06-15 15:00:00,115.37,115.48,115.35,115.46,32134.0,96.9322,97.0246,96.9154,97.0078,32134.0
2015-06-15 15:30:00,115.48,115.63,115.3,115.42,90410.0,97.0246,97.1506,96.8734,96.9742,90410.0
2015-06-16 09:30:00,115.57,116.69,115.19,116.69,46960.0,97.1002,98.0412,96.7809,98.0412,46960.0
2015-06-16 10:00:00,116.69,116.69,115.78,115.89,38208.0,98.0412,98.0412,97.2767,97.3691,38208.0
2015-06-16 10:30:00,115.86,116.24,115.7,116.13,13840.0,97.3439,97.6631,97.2094,97.5707,13840.0
2015-06-16 11:00:00,116.15,116.51,116.13,116.41,17433.0,97.5875,97.89,97.5707,97.806,17433.0
2015-06-16 11:30:00,116.45,116.59,116.27,116.53,44127.0,97.8396,97.9572,97.6883,97.9068,44127.0
2015-06-16 12:00:00,116.55,116.62,116.42,116.46,45646.0,97.9236,97.9824,97.8144,97.848,45646.0
2015-06-16 12:30:00,116.44,116.62,116.37,116.61,18740.0,97.8312,97.9824,97.7724,97.974,18740.0
2015-06-16 13:00:00,116.62,116.75,116.57,116.74,24056.0,97.9824,98.0916,97.9404,98.0832,24056.0
2015-06-16 13:30:00,116.73,116.88,116.65,116.82,44991.0,98.0748,98.2009,98.0076,98.1504,44991.0
2015-06-16 14:00:00,116.83,117.0,116.76,116.98,36390.0,98.1588,98.3017,98.1,98.2849,36390.0
2015-06-16 14:30:00,116.98,117.09,116.83,117.0,30492.0,98.2849,98.3773,98.1588,98.3017,30492.0
2015-06-16 15:00:00,117.01,117.01,116.63,116.9,34169.0,98.3101,98.3101,97.9908,98.2177,34169.0
2015-06-16 15:30:00,116.91,117.0,116.65,116.67,90187.0,98.2261,98.3017,98.0076,98.0244,90187.0
2015-06-17 09:30:00,116.87,117.43,116.28,116.89,30875.0,98.1925,98.663,97.6967,98.2093,30875.0
2015-06-17 10:00:00,116.83,116.94,116.51,116.64,41961.0,98.1588,98.2513,97.89,97.9992,41961.0
2015-06-17 10:30:00,116.71,116.71,116.25,116.39,48782.0,98.058,98.058,97.6715,97.7892,48782.0
2015-06-17 11:00:00,116.41,116.42,116.19,116.2,34267.0,97.806,97.8144,97.6211,97.6295,34267.0
2015-06-17 11:30:00,116.2,116.32,116.2,116.31,20050.0,97.6295,97.7304,97.6295,97.722,20050.0
2015-06-17 12:00:00,116.27,116.3,115.83,115.95,18742.0,97.6883,97.7136,97.3187,97.4195,18742.0
2015-06-17 12:30:00,115.91,116.09,115.61,115.74,22463.0,97.3859,97.5371,97.1338,97.243,22463.0
2015-06-17 13:00:00,115.73,115.96,115.72,115.75,22460.0,97.2346,97.4279,97.2262,97.2514,22460.0
2015-06-17 13:30:00,115.75,115.77,115.51,115.7,24677.0,97.2514,97.2683,97.0498,97.2094,24677.0
2015-06-17 14:00:00,115.7,116.15,115.42,115.58,55211.0,97.2094,97.5875,96.9742,97.1086,55211.0
2015-06-17 14:30:00,115.58,116.04,115.47,115.98,91422.0,97.1086,97.4951,97.0162,97.4447,91422.0
2015-06-17 15:00:00,115.98,115.99,115.79,115.87,116031.0,97.4447,97.4531,97.2851,97.3523,116031.0
2015-06-17 15:30:00,115.89,115.91,115.61,115.66,86219.0,97.3691,97.3859,97.1338,97.1758,86219.0
2015-06-18 09:30:00,116.0,116.48,115.21,115.69,45488.0,97.4615,97.8648,96.7977,97.201,45488.0
2015-06-18 10:00:00,115.69,116.14,115.53,116.0,29175.0,97.201,97.5791,97.0666,97.4615,29175.0
2015-06-18 10:30:00,115.97,116.12,115.97,116.07,25061.0,97.4363,97.5623,97.4363,97.5203,25061.0
2015-06-18 11:00:00,116.12,116.55,116.1,116.22,20655.0,97.5623,97.9236,97.5455,97.6463,20655.0
2015-06-18 11:30:00,116.18,116.21,115.96,116.06,54330.0,97.6127,97.6379,97.4279,97.5119,54330.0
2015-06-18 12:00:00,116.08,116.12,115.9,115.99,51202.0,97.5287,97.5623,97.3775,97.4531,51202.0
2015-06-18 12:30:00,116.0,116.18,115.93,116.12,68111.0,97.4615,97.6127,97.4027,97.5623,68111.0
2015-06-18 13:00:00,116.11,116.49,116.08,116.49,38308.0,97.5539,97.8732,97.5287,97.8732,38308.0
2015-06-18 13:30:00,116.46,116.72,116.39,116.56,15926.0,97.848,98.0664,97.7892,97.932,15926.0
2015-06-18 14:00:00,116.6,116.75,116.42,116.52,45460.0,97.9656,98.0916,97.8144,97.8984,45460.0
2015-06-18 14:30:00,116.55,116.88,116.5,116.82,18755.0,97.9236,98.2009,97.8816,98.1504,18755.0
2015-06-18 15:00:00,116.84,117.02,116.8,116.98,36508.0,98.1673,98.3185,98.1336,98.2849,36508.0
2015-06-18 15:30:00,117.01,117.06,116.64,116.76,89098.0,98.3101,98.3521,97.9992,98.1,89098.0
2015-06-19 09:30:00,116.85,117.43,115.78,115.82,50390.0,98.1757,98.663,97.2767,97.3103,50390.0
2015-06-19 10:00:00,115.88,116.17,115.65,116.17,36197.0,97.3607,97.6043,97.1674,97.6043,36197.0
2015-06-19 10:30:00,116.21,116.56,116.11,116.47,19107.0,97.6379,97.932,97.5539,97.8564,19107.0
2015-06-19 11:00:00,116.49,116.86,116.49,116.62,19345.0,97.8732,98.1841,97.8732,97.9824,19345.0
2015-06-19 11:30:00,116.64,116.81,116.25,116.29,14639.0,97.9992,98.142,97.6715,97.7051,14639.0
2015-06-19 12:00:00,116.28,116.45,116.17,116.41,14373.0,97.6967,97.8396,97.6043,97.806,14373.0
2015-06-19 12:30:00,116.38,116.57,116.33,116.54,24809.0,97.7808,97.9404,97.7388,97.9152,24809.0
2015-06-19 13:00:00,116.54,116.54,116.35,116.39,24199.0,97.9152,97.9152,97.7556,97.7892,24199.0
2015-06-19 13:30:00,116.4,116.55,116.4,116.55,17967.0,97.7976,97.9236,97.7976,97.9236,17967.0
2015-06-19 14:00:00,116.54,116.57,116.43,116.48,19063.0,97.9152,97.9404,97.8228,97.8648,19063.0
2015-06-19 14:30:00,116.46,116.5,116.35,116.5,22616.0,97.848,97.8816,97.7556,97.8816,22616.0
2015-06-19 15:00:00,116.52,116.66,116.49,116.63,24828.0,97.8984,98.016,97.8732,97.9908,24828.0
2015-06-19 15:30:00,116.63,116.67,116.31,116.33,64975.0,97.9908,98.0244,97.722,97.7388,64975.0
2015-06-22 09:30:00,117.19,117.19,116.57,116.88,21580.0,98.4613,98.4613,97.9404,98.2009,21580.0
2015-06-22 10:00:00,116.74,117.02,116.65,116.82,20112.0,98.0832,98.3185,98.0076,98.1504,20112.0
2015-06-22 10:30:00,116.8,116.85,116.61,116.79,10385.0,98.1336,98.1757,97.974,98.1252,10385.0
2015-06-22 11:00:00,116.78,117.13,116.78,117.08,15067.0,98.1168,98.4109,98.1168,98.3689,15067.0
2015-06-22 11:30:00,117.09,117.17,116.98,117.06,13673.0,98.3773,98.4445,98.2849,98.3521,13673.0
2015-06-22 12:00:00,117.06,117.13,116.81,116.84,22042.0,98.3521,98.4109,98.142,98.1673,22042.0
2015-06-22 12:30:00,116.84,117.16,116.83,117.09,22297.0,98.1673,98.4361,98.1588,98.3773,22297.0
2015-06-22 13:00:00,117.13,117.24,116.99,116.99,26669.0,98.4109,98.5033,98.2933,98.2933,26669.0
2015-06-22 13:30:00,117.01,117.31,116.95,117.27,27477.0,98.3101,98.5621,98.2597,98.5285,27477.0
2015-06-22 14:00:00,117.27,117.35,117.2,117.24,22482.0,98.5285,98.5957,98.4697,98.5033,22482.0
2015-06-22 14:30:00,117.25,117.36,117.14,117.18,28192.0,98.5117,98.6041,98.4193,98.4529,28192.0
2015-06-22 15:00:00,117.2,117.29,117.07,117.17,37306.0,98.4697,98.5453,98.3605,98.4445,37306.0
2015-06-22 15:30:00,117.17,117.45,117.08,117.41,98890.0,98.4445,98.6798,98.3689,98.6462,98890.0
2015-06-23 09:30:00,117.73,118.5,117.59,117.9,37416.0,98.915,99.562,98.7974,99.0578,37416.0
2015-06-23 10:00:00,117.97,118.22,117.71,117.76,34147.0,99.1167,99.3267,98.8982,98.9402,34147.0
2015-06-23 10:30:00,117.76,117.93,117.61,117.65,56096.0,98.9402,99.0831,98.8142,98.8478,56096.0
2015-06-23 11:00:00,117.67,117.85,117.54,117.55,26047.0,98.8646,99.0158,98.7554,98.7638,26047.0
2015-06-23 11:30:00,117.56,117.65,117.44,117.46,13560.0,98.7722,98.8478,98.6714,98.6882,13560.0
2015-06-23 12:00:00,117.5,117.73,117.44,117.64,67973.0,98.7218,98.915,98.6714,98.8394,67973.0
2015-06-23 12:30:00,117.65,117.76,117.59,117.75,6325.0,98.8478,98.9402,98.7974,98.9318,6325.0
2015-06-23 13:00:00,117.73,117.73,117.6,117.61,6914.0,98.915,98.915,98.8058,98.8142,6914.0
2015-06-23 13:30:00,117.59,117.75,117.59,117.75,8383.0,98.7974,98.9318,98.7974,98.9318,8383.0
2015-06-23 14:00:00,117.73,117.98,117.73,117.93,47230.0,98.915,99.1251,98.915,99.0831,47230.0
2015-06-23 14:30:00,117.93,118.09,117.92,118.01,56267.0,99.0831,99.2175,99.0747,99.1503,56267.0
2015-06-23 15:00:00,118.01,118.15,117.99,118.11,41670.0,99.1503,99.2679,99.1335,99.2343,41670.0
2015-06-23 15:30:00,118.13,118.13,117.87,117.92,55056.0,99.2511,99.2511,99.0326,99.0747,55056.0
2015-06-24 09:30:00,117.68,118.13,117.39,117.72,22743.0,98.873,99.2511,98.6294,98.9066,22743.0
2015-06-24 10:00:00,117.72,117.8,117.2,117.63,33413.0,98.9066,98.9738,98.4697,98.831,33413.0
2015-06-24 10:30:00,117.68,117.74,117.46,117.58,54204.0,98.873,98.9234,98.6882,98.789,54204.0
2015-06-24 11:00:00,117.53,117.72,117.5,117.72,25956.0,98.747,98.9066,98.7218,98.9066,25956.0
2015-06-24 11:30:00,117.72,117.72,117.42,117.43,14423.0,98.9066,98.9066,98.6546,98.663,14423.0
2015-06-24 12:00:00,117.41,117.55,117.33,117.4,9740.0,98.6462,98.7638,98.5789,98.6378,9740.0
2015-06-24 12:30:00,117.31,117.43,117.18,117.19,7920.0,98.5621,98.663,98.4529,98.4613,7920.0
2015-06-24 13:00:00,117.11,117.17,116.72,116.79,13752.0,98.3941,98.4445,98.0664,98.1252,13752.0
2015-06-24 13:30:00,116.72,116.78,116.3,116.46,18353.0,98.0664,98.1168,97.7136,97.848,18353.0
2015-06-24 14:00:00,116.48,116.57,116.46,116.53,13456.0,97.8648,97.9404,97.848,97.9068,13456.0
2015-06-24 14:30:00,116.49,116.74,116.35,116.65,15242.0,97.8732,98.0832,97.7556,98.0076,15242.0
2015-06-24 15:00:00,116.59,116.71,116.52,116.71,13629.0,97.9572,98.058,97.8984,98.058,13629.0
2015-06-24 15:30:00,116.71,116.96,116.66,116.93,59083.0,98.058,98.2681,98.016,98.2429,59083.0
2015-06-25 09:30:00,117.36,118.13,117.36,117.53,37393.0,98.6041,99.2511,98.6041,98.747,37393.0
2015-06-25 10:00:00,117.64,117.83,117.45,117.83,44916.0,98.8394,98.999,98.6798,98.999,44916.0
2015-06-25 10:30:00,117.77,117.8,117.36,117.36,24418.0,98.9486,98.9738,98.6041,98.6041,24418.0
2015-06-25 11:00:00,117.39,117.77,117.37,117.74,14437.0,98.6294,98.9486,98.6126,98.9234,14437.0
2015-06-25 11:30:00,117.68,117.84,117.5,117.78,19120.0,98.873,99.0074,98.7218,98.957,19120.0
2015-06-25 12:00:00,117.73,117.73,117.5,117.51,10470.0,98.915,98.915,98.7218,98.7302,10470.0
2015-06-25 12:30:00,117.56,117.7,117.53,117.62,8633.0,98.7722,98.8898,98.747,98.8226,8633.0
2015-06-25 13:00:00,117.65,117.67,117.52,117.6,10534.0,98.8478,98.8646,98.7386,98.8058,10534.0
2015-06-25 13:30:00,117.51,117.55,117.46,117.52,8041.0,98.7302,98.7638,98.6882,98.7386,8041.0
2015-06-25 14:00:00,117.51,117.52,116.88,116.93,11874.0,98.7302,98.7386,98.2009,98.2429,11874.0
2015-06-25 14:30:00,116.91,117.16,116.86,117.15,12415.0,98.2261,98.4361,98.1841,98.4277,12415.0
2015-06-25 15:00:00,117.14,117.4,117.11,117.31,30541.0,98.4193,98.6378,98.3941,98.5621,30541.0
2015-06-25 15:30:00,117.31,117.32,117.06,117.08,45879.0,98.5621,98.5705,98.3521,98.3689,45879.0
2015-06-26 09:30:00,117.5,117.66,117.01,117.45,24380.0,98.7218,98.8562,98.3101,98.6798,24380.0
2015-06-26 10:00:00,117.51,117.52,116.96,117.13,15334.0,98.7302,98.7386,98.2681,98.4109,15334.0
2015-06-26 10:30:00,117.16,117.41,116.8,116.8,9835.0,98.4361,98.6462,98.1336,98.1336,9835.0
2015-06-26 11:00:00,116.87,117.13,116.85,117.02,16315.0,98.1925,98.4109,98.1757,98.3185,16315.0
2015-06-26 11:30:00,117.11,117.17,116.9,117.11,9947.0,98.3941,98.4445,98.2177,98.3941,9947.0
2015-06-26 12:00:00,117.13,117.13,116.9,116.95,34065.0,98.4109,98.4109,98.2177,98.2597,34065.0
2015-06-26 12:30:00,116.95,116.99,116.53,116.69,15080.0,98.2597,98.2933,97.9068,98.0412,15080.0
2015-06-26 13:00:00,116.62,116.86,116.32,116.48,13024.0,97.9824,98.1841,97.7304,97.8648,13024.0
2015-06-26 13:30:00,116.48,116.79,116.4,116.53,15827.0,97.8648,98.1252,97.7976,97.9068,15827.0
2015-06-26 14:00:00,116.57,116.63,116.29,116.32,39279.0,97.9404,97.9908,97.7051,97.7304,39279.0
2015-06-26 14:30:00,116.31,116.63,116.27,116.5,13466.0,97.722,97.9908,97.6883,97.8816,13466.0
2015-06-26 15:00:00,116.46,116.67,116.43,116.46,24381.0,97.848,98.0244,97.8228,97.848,24381.0
2015-06-26 15:30:00,116.45,116.51,116.26,116.38,48610.0,97.8396,97.89,97.6799,97.7808,48610.0
2015-06-29 09:30:00,115.19,115.81,114.33,114.43,66383.0,96.7809,97.3019,96.0584,96.1424,66383.0
2015-06-29 10:00:00,114.46,114.99,114.38,114.4,41574.0,96.1676,96.6129,96.1004,96.1172,41574.0
2015-06-29 10:30:00,114.37,114.49,113.6,113.6,33691.0,96.092,96.1928,95.4451,95.4451,33691.0
2015-06-29 11:00:00,113.57,113.59,112.65,112.92,68577.0,95.4198,95.4366,94.6469,94.8737,68577.0
2015-06-29 11:30:00,112.98,113.28,112.95,113.15,30548.0,94.9241,95.1762,94.8989,95.067,30548.0
2015-06-29 12:00:00,113.13,113.2,112.79,113.01,62277.0,95.0502,95.109,94.7645,94.9493,62277.0
2015-06-29 12:30:00,112.98,113.03,112.71,112.74,34259.0,94.9241,94.9661,94.6973,94.7225,34259.0
2015-06-29 13:00:00,112.72,112.72,112.45,112.6,23546.0,94.7057,94.7057,94.4788,94.6049,23546.0
2015-06-29 13:30:00,112.61,112.75,112.45,112.75,32793.0,94.6133,94.7309,94.4788,94.7309,32793.0
2015-06-29 14:00:00,112.76,112.78,112.4,112.47,18082.0,94.7393,94.7561,94.4368,94.4956,18082.0
2015-06-29 14:30:00,112.46,112.67,112.25,112.44,37574.0,94.4872,94.6637,94.3108,94.4704,37574.0
2015-06-29 15:00:00,112.44,112.45,112.0,112.01,78287.0,94.4704,94.4788,94.1008,94.1092,78287.0
2015-06-29 15:30:00,112.01,112.02,111.78,112.0,153144.0,94.1092,94.1176,93.9159,94.1008,153144.0
2015-06-30 09:30:00,113.18,113.18,112.07,112.37,38498.0,95.0922,95.0922,94.1596,94.4116,38498.0
2015-06-30 10:00:00,112.43,112.52,111.96,112.41,43328.0,94.462,94.5377,94.0671,94.4452,43328.0
2015-06-30 10:30:00,112.38,112.42,111.97,112.2,20854.0,94.42,94.4536,94.0755,94.2688,20854.0
2015-06-30 11:00:00,112.16,112.32,111.95,112.15,34285.0,94.2352,94.3696,94.0587,94.2268,34285.0
2015-06-30 11:30:00,112.09,112.1,111.52,111.84,41257.0,94.1764,94.1848,93.6975,93.9663,41257.0
2015-06-30 12:00:00,111.84,112.02,111.5,111.52,48606.0,93.9663,94.1176,93.6807,93.6975,48606.0
2015-06-30 12:30:00,111.52,111.57,111.3,111.5,36553.0,93.6975,93.7395,93.5126,93.6807,36553.0
2015-06-30 13:00:00,111.49,112.06,111.49,112.03,24392.0,93.6723,94.1512,93.6723,94.126,24392.0
2015-06-30 13:30:00,112.01,112.51,111.99,112.34,38232.0,94.1092,94.5292,94.0924,94.3864,38232.0
2015-06-30 14:00:00,112.32,112.73,112.14,112.58,75829.0,94.3696,94.7141,94.2184,94.5881,75829.0
2015-06-30 14:30:00,112.59,112.76,112.52,112.54,30046.0,94.5965,94.7393,94.5377,94.5545,30046.0
2015-06-30 15:00:00,112.54,112.76,112.49,112.63,43768.0,94.5545,94.7393,94.5124,94.6301,43768.0
2015-06-30 15:30:00,112.64,112.78,112.24,112.26,95255.0,94.6385,94.7561,94.3024,94.3192,95255.0
2015-07-01 09:30:00,113.32,113.48,112.75,113.45,43596.0,95.2098,95.3442,94.7309,95.319,43596.0
2015-07-01 10:00:00,113.57,113.65,113.28,113.53,32269.0,95.4198,95.4871,95.1762,95.3862,32269.0
2015-07-01 10:30:00,113.5,113.52,112.68,112.97,71109.0,95.361,95.3778,94.6721,94.9157,71109.0
2015-07-01 11:00:00,112.99,113.16,112.79,113.06,29615.0,94.9325,95.0754,94.7645,94.9914,29615.0
2015-07-01 11:30:00,113.06,113.09,112.9,112.97,25765.0,94.9914,95.0166,94.8569,94.9157,25765.0
2015-07-01 12:00:00,112.98,113.1,112.82,112.9,32201.0,94.9241,95.025,94.7897,94.8569,32201.0
2015-07-01 12:30:00,112.91,112.93,112.57,112.59,44930.0,94.8653,94.8821,94.5797,94.5965,44930.0
2015-07-01 13:00:00,112.61,112.62,112.01,112.01,43248.0,94.6133,94.6217,94.1092,94.1092,43248.0
2015-07-01 13:30:00,112.05,112.34,111.9,111.96,42399.0,94.1428,94.3864,94.0167,94.0671,42399.0
2015-07-01 14:00:00,111.95,112.28,111.89,112.24,28828.0,94.0587,94.336,94.0083,94.3024,28828.0
2015-07-01 14:30:00,112.26,112.71,112.26,112.53,64241.0,94.3192,94.6973,94.3192,94.5461,64241.0
2015-07-01 15:00:00,112.56,112.85,112.55,112.85,40827.0,94.5713,94.8149,94.5629,94.8149,40827.0
2015-07-01 15:30:00,112.86,113.12,112.78,113.0,104331.0,94.8233,95.0418,94.7561,94.9409,104331.0
2015-07-02 09:30:00,113.54,113.54,112.88,113.29,45949.0,95.3946,95.3946,94.8401,95.1846,45949.0
2015-07-02 10:00:00,113.26,113.34,112.53,112.92,53223.0,95.1594,95.2266,94.5461,94.8737,53223.0
2015-07-02 10:30:00,112.91,113.05,112.64,112.8,79171.0,94.8653,94.9829,94.6385,94.7729,79171.0
2015-07-02 11:00:00,112.8,112.98,112.74,112.78,66132.0,94.7729,94.9241,94.7225,94.7561,66132.0
2015-07-02 11:30:00,112.72,112.76,112.58,112.6,24592.0,94.7057,94.7393,94.5881,94.6049,24592.0
2015-07-02 12:00:00,112.6,112.64,112.33,112.44,38767.0,94.6049,94.6385,94.378,94.4704,38767.0
2015-07-02 12:30:00,112.44,112.48,112.33,112.48,28057.0,94.4704,94.504,94.378,94.504,28057.0
2015-07-02 13:00:00,112.45,112.9,112.45,112.89,50537.0,94.4788,94.8569,94.4788,94.8485,50537.0
2015-07-02 13:30:00,112.92,113.11,112.8,112.82,42287.0,94.8737,95.0334,94.7729,94.7897,42287.0
2015-07-02 14:00:00,112.83,113.06,112.77,113.06,53033.0,94.7981,94.9914,94.7477,94.9914,53033.0
2015-07-02 14:30:00,113.05,113.25,112.86,113.24,48304.0,94.9829,95.151,94.8233,95.1426,48304.0
2015-07-02 15:00:00,113.24,113.52,113.18,113.36,79297.0,95.1426,95.3778,95.0922,95.2434,79297.0
2015-07-02 15:30:00,113.36,113.54,113.17,113.34,168582.0,95.2434,95.3946,95.0838,95.2266,168582.0
2015-07-06 09:30:00,111.98,112.99,111.72,111.92,28084.0,94.084,94.9325,93.8655,94.0335,28084.0
2015-07-06 10:00:00,112.12,112.48,111.87,112.32,34594.0,94.2016,94.504,93.9915,94.3696,34594.0
2015-07-06 10:30:00,112.34,113.12,112.34,112.49,44392.0,94.3864,95.0418,94.3864,94.5124,44392.0
2015-07-06 11:00:00,112.44,112.48,111.67,111.68,16093.0,94.4704,94.504,93.8235,93.8319,16093.0
2015-07-06 11:30:00,111.59,112.07,111.52,112.07,18542.0,93.7563,94.1596,93.6975,94.1596,18542.0
2015-07-06 12:00:00,112.04,112.21,112.03,112.12,15869.0,94.1344,94.2772,94.126,94.2016,15869.0
2015-07-06 12:30:00,112.14,112.19,112.08,112.18,22190.0,94.2184,94.2604,94.168,94.252,22190.0
2015-07-06 13:00:00,112.18,112.24,112.11,112.17,35640.0,94.252,94.3024,94.1932,94.2436,35640.0
2015-07-06 13:30:00,112.14,112.14,111.5,111.61,30310.0,94.2184,94.2184,93.6807,93.7731,30310.0
2015-07-06 14:00:00,111.54,111.82,111.51,111.77,127252.0,93.7143,93.9495,93.6891,93.9075,127252.0
2015-07-06 14:30:00,111.76,111.79,111.5,111.72,42850.0,93.8991,93.9243,93.6807,93.8655,42850.0
2015-07-06 15:00:00,111.75,111.8,111.64,111.76,30385.0,93.8907,93.9327,93.7983,93.8991,30385.0
2015-07-06 15:30:00,111.77,112.03,111.71,112.03,115085.0,93.9075,94.126,93.8571,94.126,115085.0
2015-07-07 09:30:00,112.0,112.12,110.17,110.63,54266.0,94.1008,94.2016,92.5632,92.9497,54266.0
2015-07-07 10:00:00,110.64,110.64,109.38,109.65,84749.0,92.9581,92.9581,91.8995,92.1263,84749.0
2015-07-07 10:30:00,109.68,109.68,108.43,108.56,89915.0,92.1515,92.1515,91.1013,91.2105,89915.0
2015-07-07 11:00:00,108.58,108.86,108.29,108.35,40576.0,91.2273,91.4626,90.9837,91.0341,40576.0
2015-07-07 11:30:00,108.37,108.91,107.98,108.86,58097.0,91.0509,91.5046,90.7232,91.4626,58097.0
2015-07-07 12:00:00,108.82,109.0,108.66,108.96,34868.0,91.429,91.5802,91.2945,91.5466,34868.0
2015-07-07 12:30:00,108.97,109.32,108.88,109.32,36615.0,91.555,91.8491,91.4794,91.8491,36615.0
2015-07-07 13:00:00,109.35,109.38,108.97,109.26,47105.0,91.8743,91.8995,91.555,91.7986,47105.0
2015-07-07 13:30:00,109.33,109.74,109.24,109.56,48023.0,91.8575,92.2019,91.7818,92.0507,48023.0
2015-07-07 14:00:00,109.59,109.61,109.16,109.16,44460.0,92.0759,92.0927,91.7146,91.7146,44460.0
2015-07-07 14:30:00,109.2,109.99,109.18,109.95,55502.0,91.7482,92.412,91.7314,92.3784,55502.0
2015-07-07 15:00:00,109.92,110.02,109.67,110.01,76619.0,92.3532,92.4372,92.1431,92.4288,76619.0
2015-07-07 15:30:00,110.01,110.31,109.99,110.15,170923.0,92.4288,92.6808,92.412,92.5464,170923.0
2015-07-08 09:30:00,108.77,108.77,106.7,106.79,110769.0,91.387,91.387,89.6478,89.7234,110769.0
2015-07-08 10:00:00,106.79,106.84,103.74,105.11,511051.0,89.7234,89.7654,87.1608,88.3119,511051.0
2015-07-08 10:30:00,105.12,105.45,104.07,104.99,129037.0,88.3203,88.5975,87.4381,88.2111,129037.0
2015-07-08 11:00:00,105.0,105.05,104.04,104.21,74853.0,88.2195,88.2615,87.4129,87.5557,74853.0
2015-07-08 11:30:00,104.1,104.54,103.87,104.07,55559.0,87.4633,87.833,87.27,87.4381,55559.0
2015-07-08 12:00:00,104.1,104.7,104.08,104.41,32215.0,87.4633,87.9674,87.4465,87.7237,32215.0
2015-07-08 12:30:00,104.44,104.5,103.5,104.5,52360.0,87.749,87.7994,86.9592,87.7994,52360.0
2015-07-08 13:00:00,104.44,104.55,104.19,104.33,71964.0,87.749,87.8414,87.5389,87.6565,71964.0
2015-07-08 13:30:00,104.29,104.57,104.24,104.39,59172.0,87.6229,87.8582,87.5809,87.7069,59172.0
2015-07-08 14:00:00,104.37,104.37,103.85,103.93,55155.0,87.6901,87.6901,87.2532,87.3205,55155.0
2015-07-08 14:30:00,103.92,103.92,102.51,103.16,204421.0,87.3121,87.3121,86.1274,86.6735,204421.0
2015-07-08 15:00:00,103.15,103.76,102.92,102.93,105236.0,86.6651,87.1776,86.4719,86.4803,105236.0
2015-07-08 15:30:00,102.93,103.51,102.8,103.3,233046.0,86.4803,86.9676,86.3711,86.7911,233046.0
2015-07-09 09:30:00,104.25,105.27,103.91,104.72,91969.0,87.5893,88.4463,87.3037,87.9842,91969.0
2015-07-09 10:00:00,104.84,104.89,104.2,104.21,54357.0,88.085,88.127,87.5473,87.5557,54357.0
2015-07-09 10:30:00,104.21,104.47,104.12,104.47,33030.0,87.5557,87.7742,87.4801,87.7742,33030.0
2015-07-09 11:00:00,104.46,104.51,103.98,104.0,55528.0,87.7658,87.8078,87.3625,87.3793,55528.0
2015-07-09 11:30:00,103.97,104.07,103.73,103.94,36414.0,87.3541,87.4381,87.1524,87.3289,36414.0
2015-07-09 12:00:00,103.94,104.13,103.93,104.02,22870.0,87.3289,87.4885,87.3205,87.3961,22870.0
2015-07-09 12:30:00,104.01,104.13,103.88,103.93,20371.0,87.3877,87.4885,87.2785,87.3205,20371.0
2015-07-09 13:00:00,103.93,104.05,103.9,103.98,35424.0,87.3205,87.4213,87.2953,87.3625,35424.0
2015-07-09 13:30:00,103.97,104.03,103.78,104.02,26534.0,87.3541,87.4045,87.1944,87.3961,26534.0
2015-07-09 14:00:00,104.01,104.09,103.56,103.7,23652.0,87.3877,87.4549,87.0096,87.1272,23652.0
2015-07-09 14:30:00,103.7,103.98,103.46,103.97,40100.0,87.1272,87.3625,86.9256,87.3541,40100.0
2015-07-09 15:00:00,103.99,103.99,103.84,103.88,55739.0,87.3709,87.3709,87.2448,87.2785,55739.0
2015-07-09 15:30:00,103.87,103.87,103.27,103.32,129545.0,87.27,87.27,86.7659,86.8079,129545.0
2015-07-10 09:30:00,104.51,104.69,103.53,103.67,29675.0,87.8078,87.959,86.9844,87.102,29675.0
2015-07-10 10:00:00,103.77,103.83,103.36,103.54,22701.0,87.186,87.2364,86.8416,86.9928,22701.0
2015-07-10 10:30:00,103.49,103.57,103.29,103.37,29798.0,86.9508,87.018,86.7827,86.85,29798.0
2015-07-10 11:00:00,103.37,103.42,103.13,103.33,30960.0,86.85,86.892,86.6483,86.8163,30960.0
2015-07-10 11:30:00,103.36,103.39,103.16,103.21,21290.0,86.8416,86.8668,86.6735,86.7155,21290.0
2015-07-10 12:00:00,103.24,103.28,103.03,103.07,23843.0,86.7407,86.7743,86.5643,86.5979,23843.0
2015-07-10 12:30:00,103.08,103.55,103.02,103.55,17571.0,86.6063,87.0012,86.5559,87.0012,17571.0
2015-07-10 13:00:00,103.57,103.78,103.56,103.78,26397.0,87.018,87.1944,87.0096,87.1944,26397.0
2015-07-10 13:30:00,103.79,104.04,103.72,104.02,40610.0,87.2028,87.4129,87.144,87.3961,40610.0
2015-07-10 14:00:00,104.04,104.12,103.83,104.0,33919.0,87.4129,87.4801,87.2364,87.3793,33919.0
2015-07-10 14:30:00,104.0,104.24,104.0,104.23,41551.0,87.3793,87.5809,87.3793,87.5725,41551.0
2015-07-10 15:00:00,104.26,104.56,104.17,104.47,80260.0,87.5977,87.8498,87.5221,87.7742,80260.0
2015-07-10 15:30:00,104.47,104.57,104.18,104.21,131393.0,87.7742,87.8582,87.5305,87.5557,131393.0
2015-07-13 09:30:00,105.6,105.72,104.96,105.44,89256.0,88.7236,88.8244,88.1859,88.5891,89256.0
2015-07-13 10:00:00,105.32,105.55,104.91,105.25,36941.0,88.4883,88.6816,88.1438,88.4295,36941.0
2015-07-13 10:30:00,105.25,105.49,105.03,105.35,98745.0,88.4295,88.6311,88.2447,88.5135,98745.0
2015-07-13 11:00:00,105.29,105.43,104.95,105.33,39521.0,88.4631,88.5807,88.1774,88.4967,39521.0
2015-07-13 11:30:00,105.39,105.4,104.92,105.08,35893.0,88.5471,88.5555,88.1522,88.2867,35893.0
2015-07-13 12:00:00,105.18,105.39,105.15,105.33,13358.0,88.3707,88.5471,88.3455,88.4967,13358.0
2015-07-13 12:30:00,105.4,105.42,105.18,105.35,17158.0,88.5555,88.5723,88.3707,88.5135,17158.0
2015-07-13 13:00:00,105.35,105.43,105.14,105.26,12348.0,88.5135,88.5807,88.3371,88.4379,12348.0
2015-07-13 13:30:00,105.24,105.35,105.05,105.06,68580.0,88.4211,88.5135,88.2615,88.2699,68580.0
2015-07-13 14:00:00,105.06,105.46,105.05,105.42,16037.0,88.2699,88.6059,88.2615,88.5723,16037.0
2015-07-13 14:30:00,105.41,105.62,105.24,105.54,40854.0,88.5639,88.7404,88.4211,88.6732,40854.0
2015-07-13 15:00:00,105.56,105.83,105.44,105.57,45699.0,88.69,88.9168,88.5891,88.6984,45699.0
2015-07-13 15:30:00,105.55,105.77,105.48,105.6,91246.0,88.6816,88.8664,88.6227,88.7236,91246.0
2015-07-14 09:30:00,105.51,105.86,105.04,105.13,71035.0,88.648,88.942,88.2531,88.3287,71035.0
2015-07-14 10:00:00,105.16,105.62,105.15,105.28,50145.0,88.3539,88.7404,88.3455,88.4547,50145.0
2015-07-14 10:30:00,105.28,105.5,105.11,105.43,30257.0,88.4547,88.6396,88.3119,88.5807,30257.0
2015-07-14 11:00:00,105.45,105.57,105.12,105.12,19607.0,88.5975,88.6984,88.3203,88.3203,19607.0
2015-07-14 11:30:00,105.09,105.34,105.05,105.12,18899.0,88.2951,88.5051,88.2615,88.3203,18899.0
2015-07-14 12:00:00,105.14,105.16,104.93,104.98,14096.0,88.3371,88.3539,88.1606,88.2027,14096.0
2015-07-14 12:30:00,105.02,105.08,104.91,104.93,14691.0,88.2363,88.2867,88.1438,88.1606,14691.0
2015-07-14 13:00:00,104.96,105.04,104.92,104.99,17937.0,88.1859,88.2531,88.1522,88.2111,17937.0
2015-07-14 13:30:00,105.0,105.0,104.87,104.96,27889.0,88.2195,88.2195,88.1102,88.1859,27889.0
2015-07-14 14:00:00,104.95,104.97,104.49,104.57,148742.0,88.1774,88.1943,87.791,87.8582,148742.0
2015-07-14 14:30:00,104.56,104.61,104.37,104.37,90064.0,87.8498,87.8918,87.6901,87.6901,90064.0
2015-07-14 15:00:00,104.38,104.6,104.38,104.5,95530.0,87.6985,87.8834,87.6985,87.7994,95530.0
2015-07-14 15:30:00,104.49,104.51,104.12,104.2,131253.0,87.791,87.8078,87.4801,87.5473,131253.0
2015-07-15 09:30:00,104.52,104.82,103.29,103.56,76692.0,87.8162,88.0682,86.7827,87.0096,76692.0
2015-07-15 10:00:00,103.53,104.06,103.51,103.92,50434.0,86.9844,87.4297,86.9676,87.3121,50434.0
2015-07-15 10:30:00,103.95,104.07,103.78,103.87,35136.0,87.3373,87.4381,87.1944,87.27,35136.0
2015-07-15 11:00:00,103.89,104.08,103.73,103.9,131627.0,87.2869,87.4465,87.1524,87.2953,131627.0
2015-07-15 11:30:00,103.9,104.02,103.9,103.95,32317.0,87.2953,87.3961,87.2953,87.3373,32317.0
2015-07-15 12:00:00,103.95,103.99,103.73,103.79,16297.0,87.3373,87.3709,87.1524,87.2028,16297.0
2015-07-15 12:30:00,103.72,103.97,103.72,103.81,17015.0,87.144,87.3541,87.144,87.2196,17015.0
2015-07-15 13:00:00,103.82,103.94,103.7,103.94,18664.0,87.228,87.3289,87.1272,87.3289,18664.0
2015-07-15 13:30:00,103.93,104.02,103.83,104.0,30864.0,87.3205,87.3961,87.2364,87.3793,30864.0
2015-07-15 14:00:00,104.0,104.02,103.76,103.88,30366.0,87.3793,87.3961,87.1776,87.2785,30366.0
2015-07-15 14:30:00,103.85,103.9,103.43,103.46,50464.0,87.2532,87.2953,86.9004,86.9256,50464.0
2015-07-15 15:00:00,103.52,103.63,103.36,103.54,46975.0,86.976,87.0684,86.8416,86.9928,46975.0
2015-07-15 15:30:00,103.5,103.82,103.44,103.74,163804.0,86.9592,87.228,86.9088,87.1608,163804.0
2015-07-16 09:30:00,103.25,103.25,101.09,101.65,146780.0,86.7491,86.7491,84.9343,85.4048,146780.0
2015-07-16 10:00:00,101.7,101.82,100.34,100.62,179320.0,85.4468,85.5477,84.3042,84.5394,179320.0
2015-07-16 10:30:00,100.64,100.75,100.2,100.21,181214.0,84.5562,84.6487,84.1866,84.195,181214.0
2015-07-16 11:00:00,100.24,100.25,99.06,99.2,177242.0,84.2202,84.2286,83.2288,83.3464,177242.0
2015-07-16 11:30:00,99.23,99.3,98.27,98.32,302042.0,83.3716,83.4304,82.565,82.607,302042.0
2015-07-16 12:00:00,98.32,99.17,98.18,98.92,241328.0,82.607,83.3212,82.4894,83.1111,241328.0
2015-07-16 12:30:00,99.02,99.51,98.51,99.41,127359.0,83.1951,83.6068,82.7667,83.5228,127359.0
2015-07-16 13:00:00,99.38,99.46,98.85,99.09,101755.0,83.4976,83.5648,83.0523,83.254,101755.0
2015-07-16 13:30:00,99.09,99.18,98.72,98.79,147468.0,83.254,83.3296,82.9431,83.0019,147468.0
2015-07-16 14:00:00,98.76,99.15,98.63,98.91,115740.0,82.9767,83.3044,82.8675,83.1027,115740.0
2015-07-16 14:30:00,98.91,99.55,98.91,99.55,123004.0,83.1027,83.6404,83.1027,83.6404,123004.0
2015-07-16 15:00:00,99.51,99.85,99.29,99.4,166131.0,83.6068,83.8925,83.422,83.5144,166131.0
2015-07-16 15:30:00,99.44,99.57,98.91,99.18,418283.0,83.548,83.6573,83.1027,83.3296,418283.0
2015-07-17 09:30:00,99.33,99.79,97.66,97.86,127715.0,83.4556,83.8421,82.0525,82.2205,127715.0
2015-07-17 10:00:00,97.86,99.4,97.84,99.39,163339.0,82.2205,83.5144,82.2037,83.506,163339.0
2015-07-17 10:30:00,99.43,99.91,99.31,99.89,67866.0,83.5396,83.9429,83.4388,83.9261,67866.0
2015-07-17 11:00:00,99.87,99.96,99.5,99.59,46491.0,83.9093,83.9849,83.5984,83.6741,46491.0
2015-07-17 11:30:00,99.59,99.75,99.33,99.41,33884.0,83.6741,83.8085,83.4556,83.5228,33884.0
2015-07-17 12:00:00,99.44,99.74,99.44,99.7,29249.0,83.548,83.8001,83.548,83.7665,29249.0
2015-07-17 12:30:00,99.68,99.75,99.56,99.6,18160.0,83.7497,83.8085,83.6488,83.6825,18160.0
2015-07-17 13:00:00,99.62,99.69,99.51,99.55,39627.0,83.6993,83.7581,83.6068,83.6404,39627.0
2015-07-17 13:30:00,99.56,99.73,99.46,99.63,28156.0,83.6488,83.7917,83.5648,83.7077,28156.0
2015-07-17 14:00:00,99.65,99.77,99.63,99.68,46422.0,83.7245,83.8253,83.7077,83.7497,46422.0
2015-07-17 14:30:00,99.7,99.83,99.62,99.67,49982.0,83.7665,83.8757,83.6993,83.7413,49982.0
2015-07-17 15:00:00,99.69,99.84,99.61,99.82,43221.0,83.7581,83.8841,83.6909,83.8673,43221.0
2015-07-17 15:30:00,99.82,99.83,99.6,99.66,137153.0,83.8673,83.8757,83.6825,83.7329,137153.0
2015-07-20 09:30:00,99.71,99.96,98.92,99.01,61166.0,83.7749,83.9849,83.1111,83.1867,61166.0
2015-07-20 10:00:00,99.06,99.16,98.34,98.73,73637.0,83.2288,83.3128,82.6238,82.9515,73637.0
2015-07-20 10:30:00,98.58,99.47,98.57,99.47,29277.0,82.8255,83.5732,82.8171,83.5732,29277.0
2015-07-20 11:00:00,99.49,99.54,99.16,99.29,68773.0,83.59,83.632,83.3128,83.422,68773.0
2015-07-20 11:30:00,99.21,99.44,99.2,99.32,56235.0,83.3548,83.548,83.3464,83.4472,56235.0
2015-07-20 12:00:00,99.3,99.46,99.27,99.39,30448.0,83.4304,83.5648,83.4052,83.506,30448.0
2015-07-20 12:30:00,99.38,99.43,99.25,99.43,44537.0,83.4976,83.5396,83.3884,83.5396,44537.0
2015-07-20 13:00:00,99.42,99.44,99.23,99.4,62678.0,83.5312,83.548,83.3716,83.5144,62678.0
2015-07-20 13:30:00,99.4,99.41,99.01,99.04,37054.0,83.5144,83.5228,83.1867,83.212,37054.0
2015-07-20 14:00:00,99.06,99.2,99.04,99.11,43200.0,83.2288,83.3464,83.212,83.2708,43200.0
2015-07-20 14:30:00,99.09,99.33,99.03,99.33,35617.0,83.254,83.4556,83.2036,83.4556,35617.0
2015-07-20 15:00:00,99.3,99.36,99.17,99.33,69235.0,83.4304,83.4808,83.3212,83.4556,69235.0
2015-07-20 15:30:00,99.32,99.38,98.94,99.33,177337.0,83.4472,83.4976,83.1279,83.4556,177337.0
2015-07-21 09:30:00,99.3,99.33,98.52,98.72,25064.0,83.4304,83.4556,82.7751,82.9431,25064.0
2015-07-21 10:00:00,98.72,99.24,98.58,98.83,63501.0,82.9431,83.38,82.8255,83.0355,63501.0
2015-07-21 10:30:00,98.92,99.17,98.79,99.09,58379.0,83.1111,83.3212,83.0019,83.254,58379.0
2015-07-21 11:00:00,99.02,99.07,98.78,98.94,38503.0,83.1951,83.2372,82.9935,83.1279,38503.0
2015-07-21 11:30:00,98.94,99.3,98.87,99.27,39643.0,83.1279,83.4304,83.0691,83.4052,39643.0
2015-07-21 12:00:00,99.26,99.28,99.08,99.17,25127.0,83.3968,83.4136,83.2456,83.3212,25127.0
2015-07-21 12:30:00,99.19,99.39,99.19,99.2,24053.0,83.338,83.506,83.338,83.3464,24053.0
2015-07-21 13:00:00,99.22,99.48,99.18,99.48,20701.0,83.3632,83.5816,83.3296,83.5816,20701.0
2015-07-21 13:30:00,99.4,99.71,99.33,99.38,59661.0,83.5144,83.7749,83.4556,83.4976,59661.0
2015-07-21 14:00:00,99.36,99.5,99.21,99.39,39829.0,83.4808,83.5984,83.3548,83.506,39829.0
2015-07-21 14:30:00,99.39,99.63,99.35,99.44,36430.0,83.506,83.7077,83.4724,83.548,36430.0
2015-07-21 15:00:00,99.44,99.76,99.32,99.63,56213.0,83.548,83.8169,83.4472,83.7077,56213.0
2015-07-21 15:30:00,99.64,99.92,99.59,99.64,91177.0,83.7161,83.9513,83.6741,83.7161,91177.0
2015-07-22 09:30:00,99.26,99.45,98.91,99.33,48716.0,83.3968,83.5564,83.1027,83.4556,48716.0
2015-07-22 10:00:00,99.25,99.9,99.25,99.88,51105.0,83.3884,83.9345,83.3884,83.9177,51105.0
2015-07-22 10:30:00,99.83,99.88,99.45,99.53,55418.0,83.8757,83.9177,83.5564,83.6236,55418.0
2015-07-22 11:00:00,99.51,99.64,99.34,99.41,29421.0,83.6068,83.7161,83.464,83.5228,29421.0
2015-07-22 11:30:00,99.34,99.5,99.2,99.26,24073.0,83.464,83.5984,83.3464,83.3968,24073.0
2015-07-22 12:00:00,99.28,99.28,99.05,99.11,20966.0,83.4136,83.4136,83.2204,83.2708,20966.0
2015-07-22 12:30:00,99.11,99.3,99.05,99.09,34577.0,83.2708,83.4304,83.2204,83.254,34577.0
2015-07-22 13:00:00,99.12,99.35,99.11,99.35,22608.0,83.2792,83.4724,83.2708,83.4724,22608.0
2015-07-22 13:30:00,99.39,99.5,99.21,99.36,73811.0,83.506,83.5984,83.3548,83.4808,73811.0
2015-07-22 14:00:00,99.34,99.45,99.24,99.36,40640.0,83.464,83.5564,83.38,83.4808,40640.0
2015-07-22 14:30:00,99.38,99.55,99.18,99.24,54078.0,83.4976,83.6404,83.3296,83.38,54078.0
2015-07-22 15:00:00,99.18,99.32,98.9,98.9,68368.0,83.3296,83.4472,83.0943,83.0943,68368.0
2015-07-22 15:30:00,98.9,98.94,98.7,98.9,119734.0,83.0943,83.1279,82.9263,83.0943,119734.0
2015-07-23 09:30:00,99.84,100.52,99.38,99.45,94832.0,83.8841,84.4554,83.4976,83.5564,94832.0
2015-07-23 10:00:00,99.5,99.56,99.24,99.5,170396.0,83.5984,83.6488,83.38,83.5984,170396.0
2015-07-23 10:30:00,99.5,100.06,99.47,99.84,235196.0,83.5984,84.0689,83.5732,83.8841,235196.0
2015-07-23 11:00:00,99.86,100.07,99.74,99.99,171045.0,83.9009,84.0773,83.8001,84.0101,171045.0
2015-07-23 11:30:00,99.98,100.51,99.48,99.5,119875.0,84.0017,84.447,83.5816,83.5984,119875.0
2015-07-23 12:00:00,99.5,99.53,99.28,99.4,56867.0,83.5984,83.6236,83.4136,83.5144,56867.0
2015-07-23 12:30:00,99.38,99.52,99.3,99.47,61858.0,83.4976,83.6152,83.4304,83.5732,61858.0
2015-07-23 13:00:00,99.47,99.71,99.3,99.5,52331.0,83.5732,83.7749,83.4304,83.5984,52331.0
2015-07-23 13:30:00,99.46,99.52,99.29,99.46,45352.0,83.5648,83.6152,83.422,83.5648,45352.0
2015-07-23 14:00:00,99.51,99.58,99.2,99.32,76292.0,83.6068,83.6657,83.3464,83.4472,76292.0
2015-07-23 14:30:00,99.4,99.61,99.18,99.2,69082.0,83.5144,83.6909,83.3296,83.3464,69082.0
2015-07-23 15:00:00,99.14,99.19,98.56,98.68,127649.0,83.296,83.338,82.8087,82.9095,127649.0
2015-07-23 15:30:00,98.7,99.01,98.53,98.99,389659.0,82.9263,83.1867,82.7835,83.1699,389659.0
2015-07-24 09:30:00,103.5,103.99,100.77,102.95,415142.0,86.9592,87.3709,84.6655,86.4971,415142.0
2015-07-24 10:00:00,103.0,103.88,102.95,103.38,298913.0,86.5391,87.2785,86.4971,86.8584,298913.0
2015-07-24 10:30:00,103.43,103.48,101.78,101.78,220675.0,86.9004,86.9424,85.5141,85.5141,220675.0
2015-07-24 11:00:00,101.83,102.07,101.24,101.93,236559.0,85.5561,85.7577,85.0604,85.6401,236559.0
2015-07-24 11:30:00,101.88,101.89,100.84,100.91,152107.0,85.5981,85.6065,84.7243,84.7831,152107.0
2015-07-24 12:00:00,100.95,101.34,100.4,100.45,158541.0,84.8167,85.1444,84.3546,84.3966,158541.0
2015-07-24 12:30:00,100.41,100.69,99.49,99.55,228515.0,84.363,84.5983,83.59,83.6404,228515.0
2015-07-24 13:00:00,99.57,100.19,99.35,100.12,134073.0,83.6573,84.1782,83.4724,84.1194,134073.0
2015-07-24 13:30:00,100.12,100.32,99.15,99.18,134160.0,84.1194,84.2874,83.3044,83.3296,134160.0
2015-07-24 14:00:00,99.18,99.4,99.1,99.39,156468.0,83.3296,83.5144,83.2624,83.506,156468.0
2015-07-24 14:30:00,99.4,99.88,99.35,99.81,121879.0,83.5144,83.9177,83.4724,83.8589,121879.0
2015-07-24 15:00:00,99.8,99.86,99.18,99.51,259125.0,83.8505,83.9009,83.3296,83.6068,259125.0
2015-07-24 15:30:00,99.51,100.07,99.39,99.6,499217.0,83.6068,84.0773,83.506,83.6825,499217.0
2015-07-27 09:30:00,99.78,101.39,97.83,99.29,295024.0,83.8337,85.1864,82.1953,83.422,295024.0
2015-07-27 10:00:00,99.32,100.31,98.73,100.0,217420.0,83.4472,84.279,82.9515,84.0185,217420.0
2015-07-27 10:30:00,99.97,101.14,99.87,100.4,226512.0,83.9933,84.9763,83.9093,84.3546,226512.0
2015-07-27 11:00:00,100.35,100.59,99.43,100.0,108317.0,84.3126,84.5142,83.5396,84.0185,108317.0
2015-07-27 11:30:00,99.97,100.06,98.96,99.48,107368.0,83.9933,84.0689,83.1447,83.5816,107368.0
2015-07-27 12:00:00,99.51,99.53,98.74,98.96,63849.0,83.6068,83.6236,82.9599,83.1447,63849.0
2015-07-27 12:30:00,99.06,99.53,99.0,99.28,77793.0,83.2288,83.6236,83.1783,83.4136,77793.0
2015-07-27 13:00:00,99.29,99.33,98.65,98.85,164159.0,83.422,83.4556,82.8843,83.0523,164159.0
2015-07-27 13:30:00,98.85,99.14,98.74,98.84,86728.0,83.0523,83.296,82.9599,83.0439,86728.0
2015-07-27 14:00:00,98.81,99.94,98.77,99.88,109338.0,83.0187,83.9681,82.9851,83.9177,109338.0
2015-07-27 14:30:00,99.85,99.93,99.27,99.91,109091.0,83.8925,83.9597,83.4052,83.9429,109091.0
2015-07-27 15:00:00,99.9,99.95,99.63,99.79,147581.0,83.9345,83.9765,83.7077,83.8421,147581.0
2015-07-27 15:30:00,99.8,99.84,99.48,99.68,262897.0,83.8505,83.8841,83.5816,83.7497,262897.0
2015-07-28 09:30:00,100.47,101.91,99.94,101.42,172236.0,84.4134,85.6233,83.9681,85.2116,172236.0
2015-07-28 10:00:00,101.42,101.42,100.6,100.72,143205.0,85.2116,85.2116,84.5226,84.6235,143205.0
2015-07-28 10:30:00,100.67,101.81,100.58,101.73,192218.0,84.5815,85.5393,84.5058,85.4721,192218.0
2015-07-28 11:00:00,101.74,102.21,101.59,101.83,151902.0,85.4805,85.8753,85.3544,85.5561,151902.0
2015-07-28 11:30:00,101.96,102.34,101.78,102.11,142330.0,85.6653,85.9846,85.5141,85.7913,142330.0
2015-07-28 12:00:00,102.14,102.47,102.08,102.37,100984.0,85.8165,86.0938,85.7661,86.0098,100984.0
2015-07-28 12:30:00,102.36,102.4,101.83,102.1,96203.0,86.0014,86.035,85.5561,85.7829,96203.0
2015-07-28 13:00:00,102.12,102.64,102.01,102.31,109260.0,85.7997,86.2366,85.7073,85.9594,109260.0
2015-07-28 13:30:00,102.32,102.49,102.01,102.21,116210.0,85.9678,86.1106,85.7073,85.8753,116210.0
2015-07-28 14:00:00,102.21,102.85,102.18,102.75,146009.0,85.8753,86.4131,85.8501,86.329,146009.0
2015-07-28 14:30:00,102.74,102.81,102.31,102.53,126787.0,86.3206,86.3795,85.9594,86.1442,126787.0
2015-07-28 15:00:00,102.6,102.61,102.12,102.12,113111.0,86.203,86.2114,85.7997,85.7997,113111.0
2015-07-28 15:30:00,102.12,102.21,102.0,102.18,279047.0,85.7997,85.8753,85.6989,85.8501,279047.0
2015-07-29 09:30:00,102.51,103.61,102.24,102.94,183788.0,86.1274,87.0516,85.9005,86.4887,183788.0
2015-07-29 10:00:00,102.93,102.96,102.02,102.08,116578.0,86.4803,86.5055,85.7157,85.7661,116578.0
2015-07-29 10:30:00,102.17,103.14,102.1,103.06,101871.0,85.8417,86.6567,85.7829,86.5895,101871.0
2015-07-29 11:00:00,103.05,103.38,102.97,103.3,94730.0,86.5811,86.8584,86.5139,86.7911,94730.0
2015-07-29 11:30:00,103.22,103.69,103.22,103.66,95320.0,86.7239,87.1188,86.7239,87.0936,95320.0
2015-07-29 12:00:00,103.7,103.7,102.91,103.34,75238.0,87.1272,87.1272,86.4635,86.8248,75238.0
2015-07-29 12:30:00,103.37,103.45,103.01,103.22,58552.0,86.85,86.9172,86.5475,86.7239,58552.0
2015-07-29 13:00:00,103.22,103.29,102.87,102.96,58183.0,86.7239,86.7827,86.4299,86.5055,58183.0
2015-07-29 13:30:00,102.95,103.03,102.74,102.99,42198.0,86.4971,86.5643,86.3206,86.5307,42198.0
2015-07-29 14:00:00,103.06,103.56,102.97,103.17,86576.0,86.5895,87.0096,86.5139,86.6819,86576.0
2015-07-29 14:30:00,103.18,103.8,103.17,103.6,128222.0,86.6903,87.2112,86.6819,87.0432,128222.0
2015-07-29 15:00:00,103.57,103.75,103.37,103.66,125101.0,87.018,87.1692,86.85,87.0936,125101.0
2015-07-29 15:30:00,103.66,103.85,103.32,103.82,208784.0,87.0936,87.2532,86.8079,87.228,208784.0
2015-07-30 09:30:00,102.89,103.85,102.89,103.73,112687.0,86.4467,87.2532,86.4467,87.1524,112687.0
2015-07-30 10:00:00,103.73,103.85,103.24,103.8,90262.0,87.1524,87.2532,86.7407,87.2112,90262.0
2015-07-30 10:30:00,103.84,104.47,103.83,104.33,146274.0,87.2448,87.7742,87.2364,87.6565,146274.0
2015-07-30 11:00:00,104.28,104.7,104.18,104.6,55799.0,87.6145,87.9674,87.5305,87.8834,55799.0
2015-07-30 11:30:00,104.58,104.76,104.35,104.38,57249.0,87.8666,88.0178,87.6733,87.6985,57249.0
2015-07-30 12:00:00,104.44,104.76,104.43,104.5,44919.0,87.749,88.0178,87.7406,87.7994,44919.0
2015-07-30 12:30:00,104.5,104.51,104.28,104.35,40536.0,87.7994,87.8078,87.6145,87.6733,40536.0
2015-07-30 13:00:00,104.35,104.36,104.0,104.16,48338.0,87.6733,87.6817,87.3793,87.5137,48338.0
2015-07-30 13:30:00,104.15,104.35,103.96,104.28,43729.0,87.5053,87.6733,87.3457,87.6145,43729.0
2015-07-30 14:00:00,104.26,104.65,104.26,104.48,46036.0,87.5977,87.9254,87.5977,87.7826,46036.0
2015-07-30 14:30:00,104.51,104.94,104.43,104.92,59660.0,87.8078,88.169,87.7406,88.1522,59660.0
2015-07-30 15:00:00,104.9,104.91,104.6,104.81,50288.0,88.1354,88.1438,87.8834,88.0598,50288.0
2015-07-30 15:30:00,104.83,104.84,104.65,104.78,124075.0,88.0766,88.085,87.9254,88.0346,124075.0
2015-07-31 09:30:00,105.25,105.39,103.19,103.66,118250.0,88.4295,88.5471,86.6987,87.0936,118250.0
2015-07-31 10:00:00,103.75,104.16,103.31,103.85,59906.0,87.1692,87.5137,86.7995,87.2532,59906.0
2015-07-31 10:30:00,103.84,104.21,103.75,103.75,63458.0,87.2448,87.5557,87.1692,87.1692,63458.0
2015-07-31 11:00:00,103.8,103.99,103.8,103.86,39144.0,87.2112,87.3709,87.2112,87.2616,39144.0
2015-07-31 11:30:00,103.92,104.22,103.74,103.74,30099.0,87.3121,87.5641,87.1608,87.1608,30099.0
2015-07-31 12:00:00,103.74,104.17,103.74,104.0,26872.0,87.1608,87.5221,87.1608,87.3793,26872.0
2015-07-31 12:30:00,104.0,104.0,103.85,103.93,22012.0,87.3793,87.3793,87.2532,87.3205,22012.0
2015-07-31 13:00:00,103.96,104.0,103.67,103.72,33433.0,87.3457,87.3793,87.102,87.144,33433.0
2015-07-31 13:30:00,103.7,103.92,103.7,103.92,31728.0,87.1272,87.3121,87.1272,87.3121,31728.0
2015-07-31 14:00:00,103.92,104.0,103.86,103.95,81810.0,87.3121,87.3793,87.2616,87.3373,81810.0
2015-07-31 14:30:00,103.97,104.0,103.87,104.0,78185.0,87.3541,87.3793,87.27,87.3793,78185.0
2015-07-31 15:00:00,104.0,104.0,103.75,103.77,61717.0,87.3793,87.3793,87.1692,87.186,61717.0
2015-07-31 15:30:00,103.79,104.1,103.76,104.04,121017.0,87.2028,87.4633,87.1776,87.4129,121017.0
2015-08-03 09:30:00,104.5,104.86,103.44,104.19,49624.0,87.7994,88.1018,86.9088,87.5389,49624.0
2015-08-03 10:00:00,104.07,104.53,103.95,103.99,45072.0,87.4381,87.8246,87.3373,87.3709,45072.0
2015-08-03 10:30:00,104.06,104.53,103.95,104.4,36409.0,87.4297,87.8246,87.3373,87.7153,36409.0
2015-08-03 11:00:00,104.4,104.69,104.21,104.26,42395.0,87.7153,87.959,87.5557,87.5977,42395.0
2015-08-03 11:30:00,104.33,104.67,104.33,104.52,35319.0,87.6565,87.9422,87.6565,87.8162,35319.0
2015-08-03 12:00:00,104.54,104.54,104.12,104.25,28334.0,87.833,87.833,87.4801,87.5893,28334.0
2015-08-03 12:30:00,104.24,104.24,103.73,103.79,42207.0,87.5809,87.5809,87.1524,87.2028,42207.0
2015-08-03 13:00:00,103.74,103.76,103.36,103.59,25480.0,87.1608,87.1776,86.8416,87.0348,25480.0
2015-08-03 13:30:00,103.58,103.69,103.42,103.63,26564.0,87.0264,87.1188,86.892,87.0684,26564.0
2015-08-03 14:00:00,103.59,103.77,103.54,103.61,40831.0,87.0348,87.186,86.9928,87.0516,40831.0
2015-08-03 14:30:00,103.58,103.8,103.28,103.35,33987.0,87.0264,87.2112,86.7743,86.8332,33987.0
2015-08-03 15:00:00,103.36,103.42,103.05,103.15,44181.0,86.8416,86.892,86.5811,86.6651,44181.0
2015-08-03 15:30:00,103.17,103.58,103.15,103.51,131242.0,86.6819,87.0264,86.6651,86.9676,131242.0
2015-08-04 09:30:00,103.57,105.2,103.57,104.99,61317.0,87.018,88.3875,87.018,88.2111,61317.0
2015-08-04 10:00:00,104.85,105.13,104.41,104.55,24626.0,88.0934,88.3287,87.7237,87.8414,24626.0
2015-08-04 10:30:00,104.54,104.77,104.16,104.16,23406.0,87.833,88.0262,87.5137,87.5137,23406.0
2015-08-04 11:00:00,104.22,104.8,104.15,104.47,22487.0,87.5641,88.0514,87.5053,87.7742,22487.0
2015-08-04 11:30:00,104.47,104.67,104.27,104.67,18927.0,87.7742,87.9422,87.6061,87.9422,18927.0
2015-08-04 12:00:00,104.62,104.94,104.61,104.69,16848.0,87.9002,88.169,87.8918,87.959,16848.0
2015-08-04 12:30:00,104.71,104.77,104.04,104.1,15452.0,87.9758,88.0262,87.4129,87.4633,15452.0
2015-08-04 13:00:00,104.05,104.2,104.01,104.02,7300.0,87.4213,87.5473,87.3877,87.3961,7300.0
2015-08-04 13:30:00,104.02,104.16,103.59,103.68,26426.0,87.3961,87.5137,87.0348,87.1104,26426.0
2015-08-04 14:00:00,103.68,103.77,103.58,103.67,18228.0,87.1104,87.186,87.0264,87.102,18228.0
2015-08-04 14:30:00,103.7,103.74,103.58,103.64,28187.0,87.1272,87.1608,87.0264,87.0768,28187.0
2015-08-04 15:00:00,103.65,103.7,103.27,103.28,39385.0,87.0852,87.1272,86.7659,86.7743,39385.0
2015-08-04 15:30:00,103.28,103.36,103.08,103.32,116039.0,86.7743,86.8416,86.6063,86.8079,116039.0
2015-08-05 09:30:00,104.35,104.97,103.77,104.27,42867.0,87.6733,88.1943,87.186,87.6061,42867.0
2015-08-05 10:00:00,104.27,105.02,104.27,104.77,41057.0,87.6061,88.2363,87.6061,88.0262,41057.0
2015-08-05 10:30:00,104.72,104.78,104.12,104.15,44239.0,87.9842,88.0346,87.4801,87.5053,44239.0
2015-08-05 11:00:00,104.18,104.26,103.78,104.1,23757.0,87.5305,87.5977,87.1944,87.4633,23757.0
2015-08-05 11:30:00,104.08,104.13,103.75,103.81,21573.0,87.4465,87.4885,87.1692,87.2196,21573.0
2015-08-05 12:00:00,103.8,104.24,103.8,103.91,21520.0,87.2112,87.5809,87.2112,87.3037,21520.0
2015-08-05 12:30:00,103.97,104.03,103.72,103.86,21221.0,87.3541,87.4045,87.144,87.2616,21221.0
2015-08-05 13:00:00,103.87,103.99,103.42,103.61,21591.0,87.27,87.3709,86.892,87.0516,21591.0
2015-08-05 13:30:00,103.62,103.94,103.61,103.85,24876.0,87.06,87.3289,87.0516,87.2532,24876.0
2015-08-05 14:00:00,103.82,104.03,103.78,103.95,35161.0,87.228,87.4045,87.1944,87.3373,35161.0
2015-08-05 14:30:00,103.97,104.01,103.68,103.76,41654.0,87.3541,87.3877,87.1104,87.1776,41654.0
2015-08-05 15:00:00,103.74,103.9,103.59,103.59,54758.0,87.1608,87.2953,87.0348,87.0348,54758.0
2015-08-05 15:30:00,103.62,103.87,103.47,103.61,96636.0,87.06,87.27,86.934,87.0516,96636.0
2015-08-06 09:30:00,103.88,104.42,103.25,103.57,53523.0,87.2785,87.7322,86.7491,87.018,53523.0
2015-08-06 10:00:00,103.46,104.07,103.24,103.55,38475.0,86.9256,87.4381,86.7407,87.0012,38475.0
2015-08-06 10:30:00,103.55,103.97,103.5,103.64,44393.0,87.0012,87.3541,86.9592,87.0768,44393.0
2015-08-06 11:00:00,103.65,103.92,103.41,103.61,35766.0,87.0852,87.3121,86.8836,87.0516,35766.0
2015-08-06 11:30:00,103.55,103.63,103.18,103.33,52531.0,87.0012,87.0684,86.6903,86.8163,52531.0
2015-08-06 12:00:00,103.33,103.84,103.33,103.8,35740.0,86.8163,87.2448,86.8163,87.2112,35740.0
2015-08-06 12:30:00,103.77,103.87,103.56,103.84,29265.0,87.186,87.27,87.0096,87.2448,29265.0
2015-08-06 13:00:00,103.85,104.09,103.73,103.97,37859.0,87.2532,87.4549,87.1524,87.3541,37859.0
2015-08-06 13:30:00,103.95,104.26,103.83,104.14,43293.0,87.3373,87.5977,87.2364,87.4969,43293.0
2015-08-06 14:00:00,104.17,104.62,103.98,104.62,43210.0,87.5221,87.9002,87.3625,87.9002,43210.0
2015-08-06 14:30:00,104.62,104.73,104.3,104.32,59281.0,87.9002,87.9926,87.6313,87.6481,59281.0
2015-08-06 15:00:00,104.33,104.48,104.1,104.11,63642.0,87.6565,87.7826,87.4633,87.4717,63642.0
2015-08-06 15:30:00,104.1,104.3,103.94,104.16,153285.0,87.4633,87.6313,87.3289,87.5137,153285.0
2015-08-07 09:30:00,103.95,106.06,103.78,105.93,83418.0,87.3373,89.1101,87.1944,89.0008,83418.0
2015-08-07 10:00:00,105.82,106.19,105.28,105.57,51971.0,88.9084,89.2193,88.4547,88.6984,51971.0
2015-08-07 10:30:00,105.58,105.66,105.1,105.17,40181.0,88.7068,88.774,88.3035,88.3623,40181.0
2015-08-07 11:00:00,105.15,105.44,105.01,105.4,53624.0,88.3455,88.5891,88.2279,88.5555,53624.0
2015-08-07 11:30:00,105.4,105.43,104.96,105.28,66483.0,88.5555,88.5807,88.1859,88.4547,66483.0
2015-08-07 12:00:00,105.27,105.5,105.12,105.25,27951.0,88.4463,88.6396,88.3203,88.4295,27951.0
2015-08-07 12:30:00,105.13,105.3,105.02,105.26,36931.0,88.3287,88.4715,88.2363,88.4379,36931.0
2015-08-07 13:00:00,105.3,105.4,105.01,105.14,38939.0,88.4715,88.5555,88.2279,88.3371,38939.0
2015-08-07 13:30:00,105.13,105.38,105.13,105.3,23867.0,88.3287,88.5387,88.3287,88.4715,23867.0
2015-08-07 14:00:00,105.28,105.35,105.07,105.26,39831.0,88.4547,88.5135,88.2783,88.4379,39831.0
2015-08-07 14:30:00,105.28,105.38,105.07,105.27,31732.0,88.4547,88.5387,88.2783,88.4463,31732.0
2015-08-07 15:00:00,105.23,105.38,105.14,105.31,50696.0,88.4127,88.5387,88.3371,88.4799,50696.0
2015-08-07 15:30:00,105.32,105.61,105.26,105.56,113874.0,88.4883,88.732,88.4379,88.69,113874.0
2015-08-10 09:30:00,106.01,107.91,105.76,107.87,101162.0,89.068,90.6644,88.858,90.6308,101162.0
2015-08-10 10:00:00,107.88,108.15,106.93,107.34,78409.0,90.6392,90.866,89.841,90.1855,78409.0
2015-08-10 10:30:00,107.37,107.78,106.99,107.7,75839.0,90.2107,90.5552,89.8914,90.488,75839.0
2015-08-10 11:00:00,107.7,108.11,107.64,107.83,57425.0,90.488,90.8324,90.4375,90.5972,57425.0
2015-08-10 11:30:00,107.88,108.05,107.54,107.86,42422.0,90.6392,90.782,90.3535,90.6224,42422.0
2015-08-10 12:00:00,107.83,108.03,107.63,107.91,48519.0,90.5972,90.7652,90.4291,90.6644,48519.0
2015-08-10 12:30:00,107.87,107.96,107.75,107.8,27319.0,90.6308,90.7064,90.53,90.572,27319.0
2015-08-10 13:00:00,107.77,107.84,107.62,107.66,26300.0,90.5468,90.6056,90.4207,90.4544,26300.0
2015-08-10 13:30:00,107.69,108.23,107.6,108.23,48784.0,90.4796,90.9333,90.4039,90.9333,48784.0
2015-08-10 14:00:00,108.24,108.42,108.04,108.23,52026.0,90.9417,91.0929,90.7736,90.9333,52026.0
2015-08-10 14:30:00,108.23,108.29,107.74,107.96,42338.0,90.9333,90.9837,90.5216,90.7064,42338.0
2015-08-10 15:00:00,107.98,108.02,107.6,107.63,41853.0,90.7232,90.7568,90.4039,90.4291,41853.0
2015-08-10 15:30:00,107.66,107.8,107.51,107.76,110774.0,90.4544,90.572,90.3283,90.5384,110774.0
2015-08-11 09:30:00,106.79,107.5,102.93,103.64,147558.0,89.7234,90.3199,86.4803,87.0768,147558.0
2015-08-11 10:00:00,103.53,104.41,103.03,104.22,63938.0,86.9844,87.7237,86.5643,87.5641,63938.0
2015-08-11 10:30:00,104.27,104.52,103.96,104.24,50537.0,87.6061,87.8162,87.3457,87.5809,50537.0
2015-08-11 11:00:00,104.23,104.32,103.35,103.39,44782.0,87.5725,87.6481,86.8332,86.8668,44782.0
2015-08-11 11:30:00,103.46,103.61,103.21,103.33,40471.0,86.9256,87.0516,86.7155,86.8163,40471.0
2015-08-11 12:00:00,103.33,103.84,103.32,103.52,20732.0,86.8163,87.2448,86.8079,86.976,20732.0
2015-08-11 12:30:00,103.52,103.82,103.49,103.64,30586.0,86.976,87.228,86.9508,87.0768,30586.0
2015-08-11 13:00:00,103.65,103.69,103.4,103.62,19963.0,87.0852,87.1188,86.8752,87.06,19963.0
2015-08-11 13:30:00,103.6,103.8,103.52,103.52,25271.0,87.0432,87.2112,86.976,86.976,25271.0
2015-08-11 14:00:00,103.57,103.73,103.44,103.67,32767.0,87.018,87.1524,86.9088,87.102,32767.0
2015-08-11 14:30:00,103.63,103.79,103.45,103.6,48071.0,87.0684,87.2028,86.9172,87.0432,48071.0
2015-08-11 15:00:00,103.6,103.69,103.44,103.68,43613.0,87.0432,87.1188,86.9088,87.1104,43613.0
2015-08-11 15:30:00,103.68,103.85,103.58,103.64,100340.0,87.1104,87.2532,87.0264,87.0768,100340.0
2015-08-12 09:30:00,102.44,102.97,101.28,101.35,76594.0,86.0686,86.5139,85.094,85.1528,76594.0
2015-08-12 10:00:00,101.3,101.3,100.0,100.31,78810.0,85.1108,85.1108,84.0185,84.279,78810.0
2015-08-12 10:30:00,100.36,100.47,99.7,99.79,80958.0,84.321,84.4134,83.7665,83.8421,80958.0
2015-08-12 11:00:00,99.8,100.17,99.76,100.0,123131.0,83.8505,84.1614,83.8169,84.0185,123131.0
2015-08-12 11:30:00,99.98,100.69,99.95,100.48,69562.0,84.0017,84.5983,83.9765,84.4218,69562.0
2015-08-12 12:00:00,100.43,100.56,99.98,100.43,82104.0,84.3798,84.489,84.0017,84.3798,82104.0
2015-08-12 12:30:00,100.5,101.0,100.5,100.57,31227.0,84.4386,84.8587,84.4386,84.4974,31227.0
2015-08-12 13:00:00,100.62,100.97,100.59,100.8,94539.0,84.5394,84.8335,84.5142,84.6907,94539.0
2015-08-12 13:30:00,100.81,101.92,100.79,101.9,68210.0,84.6991,85.6317,84.6823,85.6149,68210.0
2015-08-12 14:00:00,101.93,101.96,101.41,101.45,152521.0,85.6401,85.6653,85.2032,85.2368,152521.0
2015-08-12 14:30:00,101.36,101.8,101.28,101.65,115964.0,85.1612,85.5309,85.094,85.4048,115964.0
2015-08-12 15:00:00,101.65,102.53,101.65,102.52,102099.0,85.4048,86.1442,85.4048,86.1358,102099.0
2015-08-12 15:30:00,102.53,102.74,102.31,102.51,209543.0,86.1442,86.3206,85.9594,86.1274,209543.0
2015-08-13 09:30:00,102.02,103.42,101.86,103.04,42669.0,85.7157,86.892,85.5813,86.5727,42669.0
2015-08-13 10:00:00,103.02,103.84,102.99,103.77,40904.0,86.5559,87.2448,86.5307,87.186,40904.0
2015-08-13 10:30:00,103.79,103.87,103.4,103.7,41304.0,87.2028,87.27,86.8752,87.1272,41304.0
2015-08-13 11:00:00,103.76,103.8,103.21,103.34,43292.0,87.1776,87.2112,86.7155,86.8248,43292.0
2015-08-13 11:30:00,103.33,103.77,103.27,103.53,29849.0,86.8163,87.186,86.7659,86.9844,29849.0
2015-08-13 12:00:00,103.57,104.12,103.52,104.08,20289.0,87.018,87.4801,86.976,87.4465,20289.0
2015-08-13 12:30:00,104.01,104.09,103.61,103.67,40591.0,87.3877,87.4549,87.0516,87.102,40591.0
2015-08-13 13:00:00,103.58,103.85,103.5,103.78,31008.0,87.0264,87.2532,86.9592,87.1944,31008.0
2015-08-13 13:30:00,103.79,103.79,103.52,103.75,25783.0,87.2028,87.2028,86.976,87.1692,25783.0
2015-08-13 14:00:00,103.72,104.27,103.68,104.24,57628.0,87.144,87.6061,87.1104,87.5809,57628.0
2015-08-13 14:30:00,104.24,104.55,103.89,104.01,57524.0,87.5809,87.8414,87.2869,87.3877,57524.0
2015-08-13 15:00:00,103.97,104.13,103.71,103.74,76762.0,87.3541,87.4885,87.1356,87.1608,76762.0
2015-08-13 15:30:00,103.76,104.01,103.66,103.91,142260.0,87.1776,87.3877,87.0936,87.3037,142260.0
2015-08-14 09:30:00,104.14,104.96,103.17,104.1,37005.0,87.4969,88.1859,86.6819,87.4633,37005.0
2015-08-14 10:00:00,103.98,104.17,103.84,104.1,34712.0,87.3625,87.5221,87.2448,87.4633,34712.0
2015-08-14 10:30:00,104.1,104.36,104.09,104.26,29826.0,87.4633,87.6817,87.4549,87.5977,29826.0
2015-08-14 11:00:00,104.23,104.3,103.82,103.9,21545.0,87.5725,87.6313,87.228,87.2953,21545.0
2015-08-14 11:30:00,103.83,103.92,103.76,103.86,17180.0,87.2364,87.3121,87.1776,87.2616,17180.0
2015-08-14 12:00:00,103.8,104.33,103.77,104.23,25901.0,87.2112,87.6565,87.186,87.5725,25901.0
2015-08-14 12:30:00,104.25,104.33,104.12,104.23,28331.0,87.5893,87.6565,87.4801,87.5725,28331.0
2015-08-14 13:00:00,104.2,104.47,104.18,104.46,19709.0,87.5473,87.7742,87.5305,87.7658,19709.0
2015-08-14 13:30:00,104.44,104.53,104.34,104.34,23200.0,87.749,87.8246,87.6649,87.6649,23200.0
2015-08-14 14:00:00,104.32,104.52,104.31,104.5,23212.0,87.6481,87.8162,87.6397,87.7994,23212.0
2015-08-14 14:30:00,104.46,104.62,104.46,104.61,29201.0,87.7658,87.9002,87.7658,87.8918,29201.0
2015-08-14 15:00:00,104.57,104.9,104.56,104.85,47156.0,87.8582,88.1354,87.8498,88.0934,47156.0
2015-08-14 15:30:00,104.87,104.91,104.63,104.74,122826.0,88.1102,88.1438,87.9086,88.001,122826.0
2015-08-17 09:30:00,104.5,104.65,102.84,104.39,26947.0,87.7994,87.9254,86.4047,87.7069,26947.0
2015-08-17 10:00:00,104.39,105.3,104.39,105.08,24026.0,87.7069,88.4715,87.7069,88.2867,24026.0
2015-08-17 10:30:00,105.03,105.52,104.88,105.48,24225.0,88.2447,88.6564,88.1186,88.6227,24225.0
2015-08-17 11:00:00,105.48,105.85,105.44,105.63,31837.0,88.6227,88.9336,88.5891,88.7488,31837.0
2015-08-17 11:30:00,105.63,106.06,105.49,106.06,47218.0,88.7488,89.1101,88.6311,89.1101,47218.0
2015-08-17 12:00:00,106.08,106.23,105.79,105.79,28264.0,89.1269,89.2529,88.8832,88.8832,28264.0
2015-08-17 12:30:00,105.82,106.23,105.82,106.14,28437.0,88.9084,89.2529,88.9084,89.1773,28437.0
2015-08-17 13:00:00,106.19,106.6,106.17,106.54,27964.0,89.2193,89.5638,89.2025,89.5133,27964.0
2015-08-17 13:30:00,106.54,106.78,106.38,106.61,54338.0,89.5133,89.715,89.3789,89.5722,54338.0
2015-08-17 14:00:00,106.6,107.1,106.57,106.89,81935.0,89.5638,89.9838,89.5385,89.8074,81935.0
2015-08-17 14:30:00,106.9,107.14,106.86,107.04,70632.0,89.8158,90.0175,89.7822,89.9334,70632.0
2015-08-17 15:00:00,107.04,107.13,106.88,107.09,67606.0,89.9334,90.0091,89.799,89.9754,67606.0
2015-08-17 15:30:00,107.09,107.2,106.81,107.09,173156.0,89.9754,90.0679,89.7402,89.9754,173156.0
2015-08-18 09:30:00,107.95,109.52,107.06,108.48,181145.0,90.698,92.0171,89.9502,91.1433,181145.0
2015-08-18 10:00:00,108.57,108.8,108.05,108.4,126903.0,91.2189,91.4122,90.782,91.0761,126903.0
2015-08-18 10:30:00,108.36,108.78,107.84,108.66,78161.0,91.0425,91.3954,90.6056,91.2945,78161.0
2015-08-18 11:00:00,108.63,108.87,108.32,108.67,78708.0,91.2693,91.471,91.0089,91.3029,78708.0
2015-08-18 11:30:00,108.67,108.72,108.43,108.6,53960.0,91.3029,91.3449,91.1013,91.2441,53960.0
2015-08-18 12:00:00,108.59,108.72,108.35,108.56,36061.0,91.2357,91.3449,91.0341,91.2105,36061.0
2015-08-18 12:30:00,108.52,108.52,107.78,107.81,44288.0,91.1769,91.1769,90.5552,90.5804,44288.0
2015-08-18 13:00:00,107.78,107.97,107.73,107.77,33049.0,90.5552,90.7148,90.5132,90.5468,33049.0
2015-08-18 13:30:00,107.75,107.99,107.61,107.98,31890.0,90.53,90.7316,90.4123,90.7232,31890.0
2015-08-18 14:00:00,107.98,108.58,107.97,108.12,44625.0,90.7232,91.2273,90.7148,90.8408,44625.0
2015-08-18 14:30:00,108.18,108.23,107.78,107.85,49985.0,90.8912,90.9333,90.5552,90.614,49985.0
2015-08-18 15:00:00,107.85,108.08,107.62,107.98,57715.0,90.614,90.8072,90.4207,90.7232,57715.0
2015-08-18 15:30:00,108.01,108.29,107.86,108.0,117951.0,90.7484,90.9837,90.6224,90.74,117951.0
2015-08-19 09:30:00,107.25,107.46,106.67,107.26,37933.0,90.1099,90.2863,89.6226,90.1183,37933.0
2015-08-19 10:00:00,107.19,108.08,107.15,107.87,31043.0,90.0595,90.8072,90.0259,90.6308,31043.0
2015-08-19 10:30:00,107.85,107.85,106.85,106.87,23009.0,90.614,90.614,89.7738,89.7906,23009.0
2015-08-19 11:00:00,106.89,107.26,106.85,106.85,23542.0,89.8074,90.1183,89.7738,89.7738,23542.0
2015-08-19 11:30:00,106.95,106.96,106.41,106.48,38238.0,89.8578,89.8662,89.4041,89.4629,38238.0
2015-08-19 12:00:00,106.48,106.67,106.39,106.67,17758.0,89.4629,89.6226,89.3873,89.6226,17758.0
2015-08-19 12:30:00,106.62,106.83,106.62,106.72,10643.0,89.5806,89.757,89.5806,89.6646,10643.0
2015-08-19 13:00:00,106.76,106.89,106.64,106.64,17623.0,89.6982,89.8074,89.5974,89.5974,17623.0
2015-08-19 13:30:00,106.62,107.1,106.58,107.05,22532.0,89.5806,89.9838,89.547,89.9418,22532.0
2015-08-19 14:00:00,106.99,107.89,106.97,107.7,32501.0,89.8914,90.6476,89.8746,90.488,32501.0
2015-08-19 14:30:00,107.73,107.73,106.58,106.69,30012.0,90.5132,90.5132,89.547,89.6394,30012.0
2015-08-19 15:00:00,106.69,107.22,106.63,107.05,37007.0,89.6394,90.0847,89.589,89.9418,37007.0
2015-08-19 15:30:00,107.04,107.15,106.86,107.02,65688.0,89.9334,90.0259,89.7822,89.9166,65688.0
2015-08-20 09:30:00,106.01,106.87,105.58,106.31,49260.0,89.068,89.7906,88.7068,89.3201,49260.0
2015-08-20 10:00:00,106.26,106.26,105.63,105.89,35121.0,89.2781,89.2781,88.7488,88.9672,35121.0
2015-08-20 10:30:00,105.89,106.16,105.6,105.97,43903.0,88.9672,89.1941,88.7236,89.0344,43903.0
2015-08-20 11:00:00,105.96,106.1,105.61,105.67,31348.0,89.026,89.1437,88.732,88.7824,31348.0
2015-08-20 11:30:00,105.62,105.79,105.57,105.71,11598.0,88.7404,88.8832,88.6984,88.816,11598.0
2015-08-20 12:00:00,105.68,105.68,105.3,105.47,17967.0,88.7908,88.7908,88.4715,88.6143,17967.0
2015-08-20 12:30:00,105.46,105.54,104.89,104.93,31893.0,88.6059,88.6732,88.127,88.1606,31893.0
2015-08-20 13:00:00,104.97,105.3,104.57,105.23,29034.0,88.1943,88.4715,87.8582,88.4127,29034.0
2015-08-20 13:30:00,105.27,105.27,104.54,104.89,29414.0,88.4463,88.4463,87.833,88.127,29414.0
2015-08-20 14:00:00,104.84,104.85,104.17,104.22,40689.0,88.085,88.0934,87.5221,87.5641,40689.0
2015-08-20 14:30:00,104.17,104.23,103.78,103.82,32840.0,87.5221,87.5725,87.1944,87.228,32840.0
2015-08-20 15:00:00,103.87,104.35,103.87,104.16,38836.0,87.27,87.6733,87.27,87.5137,38836.0
2015-08-20 15:30:00,104.14,104.3,103.38,103.44,120071.0,87.4969,87.6313,86.8584,86.9088,120071.0
2015-08-21 09:30:00,101.9,102.8,101.73,102.79,59950.0,85.6149,86.3711,85.4721,86.3626,59950.0
2015-08-21 10:00:00,102.8,103.37,102.5,102.65,46665.0,86.3711,86.85,86.119,86.245,46665.0
2015-08-21 10:30:00,102.74,102.8,101.83,101.9,23331.0,86.3206,86.3711,85.5561,85.6149,23331.0
2015-08-21 11:00:00,101.93,101.93,101.11,101.36,45585.0,85.6401,85.6401,84.9511,85.1612,45585.0
2015-08-21 11:30:00,101.33,101.43,100.77,101.29,53950.0,85.136,85.22,84.6655,85.1024,53950.0
2015-08-21 12:00:00,101.27,102.11,101.12,101.12,26388.0,85.0856,85.7913,84.9595,84.9595,26388.0
2015-08-21 12:30:00,101.16,101.36,100.28,100.36,46878.0,84.9931,85.1612,84.2538,84.321,46878.0
2015-08-21 13:00:00,100.33,100.61,100.05,100.61,50333.0,84.2958,84.531,84.0605,84.531,50333.0
2015-08-21 13:30:00,100.59,100.86,100.31,100.65,33361.0,84.5142,84.7411,84.279,84.5647,33361.0
2015-08-21 14:00:00,100.73,100.89,100.42,100.62,26479.0,84.6319,84.7663,84.3714,84.5394,26479.0
2015-08-21 14:30:00,100.6,100.85,99.79,99.99,38638.0,84.5226,84.7327,83.8421,84.0101,38638.0
2015-08-21 15:00:00,100.02,100.1,99.27,99.54,60032.0,84.0353,84.1025,83.4052,83.632,60032.0
2015-08-21 15:30:00,99.47,99.58,98.94,98.96,172395.0,83.5732,83.6657,83.1279,83.1447,172395.0
2015-08-24 09:30:00,90.93,96.52,89.71,96.24,133954.0,76.3981,81.0947,75.373,80.8594,133954.0
2015-08-24 10:00:00,96.42,98.57,96.03,97.82,184865.0,81.0107,82.8171,80.683,82.1869,184865.0
2015-08-24 10:30:00,97.81,98.1,96.34,97.75,57741.0,82.1785,82.4222,80.9435,82.1281,57741.0
2015-08-24 11:00:00,97.85,98.09,96.82,97.02,45568.0,82.2121,82.4138,81.3467,81.5148,45568.0
2015-08-24 11:30:00,97.0,98.45,96.85,98.25,57376.0,81.498,82.7162,81.3719,82.5482,57376.0
2015-08-24 12:00:00,98.13,99.1,97.52,98.86,34195.0,82.4474,83.2624,81.9349,83.0607,34195.0
2015-08-24 12:30:00,98.86,99.2,98.33,98.36,23751.0,83.0607,83.3464,82.6154,82.6406,23751.0
2015-08-24 13:00:00,98.33,98.74,97.67,97.86,31532.0,82.6154,82.9599,82.0609,82.2205,31532.0
2015-08-24 13:30:00,97.76,97.86,96.93,97.01,38429.0,82.1365,82.2205,81.4392,81.5064,38429.0
2015-08-24 14:00:00,96.97,97.09,96.33,96.39,37784.0,81.4728,81.5736,80.9351,80.9855,37784.0
2015-08-24 14:30:00,96.38,96.9,95.44,95.44,54533.0,80.9771,81.414,80.1873,80.1873,54533.0
2015-08-24 15:00:00,95.43,96.03,94.78,94.81,81360.0,80.1789,80.683,79.6328,79.658,81360.0
2015-08-24 15:30:00,94.88,97.0,94.82,95.76,213578.0,79.7168,81.498,79.6664,80.4561,213578.0
2015-08-25 09:30:00,98.45,98.96,97.27,97.82,77445.0,82.7162,83.1447,81.7248,82.1869,77445.0
2015-08-25 10:00:00,98.0,98.96,97.8,98.41,109456.0,82.3382,83.1447,82.1701,82.6826,109456.0
2015-08-25 10:30:00,98.41,98.82,98.05,98.24,64420.0,82.6826,83.0271,82.3802,82.5398,64420.0
2015-08-25 11:00:00,98.29,99.45,98.24,99.27,71651.0,82.5818,83.5564,82.5398,83.4052,71651.0
2015-08-25 11:30:00,99.2,99.2,97.96,98.13,62806.0,83.3464,83.3464,82.3046,82.4474,62806.0
2015-08-25 12:00:00,98.12,98.53,98.09,98.32,33490.0,82.439,82.7835,82.4138,82.607,33490.0
2015-08-25 12:30:00,98.43,98.54,98.12,98.12,32045.0,82.6994,82.7919,82.439,82.439,32045.0
2015-08-25 13:00:00,98.11,98.14,97.37,97.37,25408.0,82.4306,82.4558,81.8088,81.8088,25408.0
2015-08-25 13:30:00,97.32,97.63,97.0,97.49,31125.0,81.7668,82.0273,81.498,81.9097,31125.0
2015-08-25 14:00:00,97.46,97.52,97.01,97.41,30145.0,81.8845,81.9349,81.5064,81.8425,30145.0
2015-08-25 14:30:00,97.41,97.99,97.2,97.92,39243.0,81.8425,82.3298,81.666,82.2709,39243.0
2015-08-25 15:00:00,97.91,97.98,96.62,96.71,83600.0,82.2625,82.3214,81.1787,81.2543,83600.0
2015-08-25 15:30:00,96.66,96.69,95.02,95.05,157134.0,81.2123,81.2375,79.8344,79.8596,157134.0
2015-08-26 09:30:00,97.88,97.97,96.59,97.69,134631.0,82.2373,82.313,81.1535,82.0777,134631.0
2015-08-26 10:00:00,97.75,98.09,97.08,97.95,151802.0,82.1281,82.4138,81.5652,82.2962,151802.0
2015-08-26 10:30:00,97.88,98.5,97.63,97.92,125573.0,82.2373,82.7583,82.0273,82.2709,125573.0
2015-08-26 11:00:00,97.91,98.19,97.5,98.06,116924.0,82.2625,82.4978,81.9181,82.3886,116924.0
2015-08-26 11:30:00,97.92,98.03,97.03,97.31,49916.0,82.2709,82.3634,81.5232,81.7584,49916.0
2015-08-26 12:00:00,97.22,97.35,96.58,96.71,40887.0,81.6828,81.792,81.1451,81.2543,40887.0
2015-08-26 12:30:00,96.66,97.52,96.43,97.48,72207.0,81.2123,81.9349,81.0191,81.9013,72207.0
2015-08-26 13:00:00,97.5,97.83,97.1,97.7,37623.0,81.9181,82.1953,81.582,82.0861,37623.0
2015-08-26 13:30:00,97.67,98.04,97.5,97.96,42894.0,82.0609,82.3718,81.9181,82.3046,42894.0
2015-08-26 14:00:00,97.93,98.0,97.26,97.78,37865.0,82.2793,82.3382,81.7164,82.1533,37865.0
2015-08-26 14:30:00,97.75,98.43,97.54,98.29,54647.0,82.1281,82.6994,81.9517,82.5818,54647.0
2015-08-26 15:00:00,98.25,99.23,97.92,98.95,106736.0,82.5482,83.3716,82.2709,83.1363,106736.0
2015-08-26 15:30:00,98.99,99.98,98.86,99.64,188745.0,83.1699,84.0017,83.0607,83.7161,188745.0
2015-08-27 09:30:00,101.69,103.68,100.81,103.43,158976.0,85.4384,87.1104,84.6991,86.9004,158976.0
2015-08-27 10:00:00,103.43,103.54,102.51,103.28,90012.0,86.9004,86.9928,86.1274,86.7743,90012.0
2015-08-27 10:30:00,103.15,104.18,103.15,103.97,77056.0,86.6651,87.5305,86.6651,87.3541,77056.0
2015-08-27 11:00:00,104.15,104.52,103.8,103.88,47996.0,87.5053,87.8162,87.2112,87.2785,47996.0
2015-08-27 11:30:00,103.94,103.94,103.31,103.62,43994.0,87.3289,87.3289,86.7995,87.06,43994.0
2015-08-27 12:00:00,103.59,104.03,103.5,103.9,56101.0,87.0348,87.4045,86.9592,87.2953,56101.0
2015-08-27 12:30:00,103.88,104.45,103.52,104.42,42773.0,87.2785,87.7574,86.976,87.7322,42773.0
2015-08-27 13:00:00,104.43,104.75,104.07,104.14,51737.0,87.7406,88.0094,87.4381,87.4969,51737.0
2015-08-27 13:30:00,104.16,104.31,103.56,103.81,52219.0,87.5137,87.6397,87.0096,87.2196,52219.0
2015-08-27 14:00:00,103.85,104.14,102.91,103.08,48320.0,87.2532,87.4969,86.4635,86.6063,48320.0
2015-08-27 14:30:00,103.07,103.47,102.31,102.35,66843.0,86.5979,86.934,85.9594,85.993,66843.0
2015-08-27 15:00:00,102.45,103.51,101.85,103.39,117075.0,86.077,86.9676,85.5729,86.8668,117075.0
2015-08-27 15:30:00,103.43,104.53,103.06,104.48,171464.0,86.9004,87.8246,86.5895,87.7826,171464.0
2015-08-28 09:30:00,103.45,104.39,103.17,103.72,74209.0,86.9172,87.7069,86.6819,87.144,74209.0
2015-08-28 10:00:00,103.72,104.4,103.32,104.12,56401.0,87.144,87.7153,86.8079,87.4801,56401.0
2015-08-28 10:30:00,104.23,104.3,103.59,103.79,53496.0,87.5725,87.6313,87.0348,87.2028,53496.0
2015-08-28 11:00:00,103.83,104.06,103.62,103.78,50683.0,87.2364,87.4297,87.06,87.1944,50683.0
2015-08-28 11:30:00,103.78,103.87,102.68,102.78,51533.0,87.1944,87.27,86.2702,86.3542,51533.0
2015-08-28 12:00:00,102.79,103.31,102.64,103.17,32491.0,86.3626,86.7995,86.2366,86.6819,32491.0
2015-08-28 12:30:00,103.16,103.33,102.89,103.07,36791.0,86.6735,86.8163,86.4467,86.5979,36791.0
2015-08-28 13:00:00,103.08,103.27,102.77,102.78,31207.0,86.6063,86.7659,86.3458,86.3542,31207.0
2015-08-28 13:30:00,102.77,103.08,102.41,102.92,46140.0,86.3458,86.6063,86.0434,86.4719,46140.0
2015-08-28 14:00:00,102.81,103.33,102.8,102.87,46141.0,86.3795,86.8163,86.3711,86.4299,46141.0
2015-08-28 14:30:00,103.01,103.39,102.75,103.19,53205.0,86.5475,86.8668,86.329,86.6987,53205.0
2015-08-28 15:00:00,103.16,103.2,102.79,103.1,70567.0,86.6735,86.7071,86.3626,86.6231,70567.0
2015-08-28 15:30:00,103.09,103.64,102.71,103.51,140620.0,86.6147,87.0768,86.2954,86.9676,140620.0
2015-08-31 09:30:00,103.24,104.03,102.93,102.93,53399.0,86.9517,87.6171,86.6906,86.6906,53399.0
2015-08-31 10:00:00,102.93,103.6,102.83,103.04,32943.0,86.6906,87.2549,86.6064,86.7833,32943.0
2015-08-31 10:30:00,102.99,103.67,102.77,103.49,38220.0,86.7411,87.3139,86.5558,87.1623,38220.0
2015-08-31 11:00:00,103.46,104.14,103.29,104.12,27754.0,87.137,87.7097,86.9938,87.6929,27754.0
2015-08-31 11:30:00,104.05,104.21,103.52,103.66,25550.0,87.6339,87.7687,87.1875,87.3054,25550.0
2015-08-31 12:00:00,103.7,104.32,103.63,104.2,17695.0,87.3391,87.8613,87.2802,87.7602,17695.0
2015-08-31 12:30:00,104.13,104.13,103.6,103.67,24345.0,87.7013,87.7013,87.2549,87.3139,24345.0
2015-08-31 13:00:00,103.7,103.82,103.48,103.56,19877.0,87.3391,87.4402,87.1538,87.2212,19877.0
2015-08-31 13:30:00,103.53,103.58,103.03,103.17,14486.0,87.1959,87.2381,86.7748,86.8927,14486.0
2015-08-31 14:00:00,103.17,103.37,102.67,103.05,22115.0,86.8927,87.0612,86.4716,86.7917,22115.0
2015-08-31 14:30:00,103.03,103.27,102.71,102.93,21112.0,86.7748,86.977,86.5053,86.6906,21112.0
2015-08-31 15:00:00,102.88,103.3,102.85,102.93,29388.0,86.6485,87.0022,86.6232,86.6906,29388.0
2015-08-31 15:30:00,102.89,103.26,102.69,102.83,107385.0,86.6569,86.9685,86.4885,86.6064,107385.0
2015-09-01 09:30:00,101.06,102.43,100.27,102.03,112469.0,85.1156,86.2695,84.4503,85.9326,112469.0
2015-09-01 10:00:00,101.91,101.91,100.87,101.33,61088.0,85.8315,85.8315,84.9556,85.343,61088.0
2015-09-01 10:30:00,101.31,101.66,100.6,100.98,36753.0,85.3262,85.621,84.7282,85.0483,36753.0
2015-09-01 11:00:00,101.02,101.84,100.72,101.23,27783.0,85.0819,85.7726,84.8293,85.2588,27783.0
2015-09-01 11:30:00,101.33,101.5,100.86,100.86,26938.0,85.343,85.4862,84.9472,84.9472,26938.0
2015-09-01 12:00:00,100.83,100.96,100.15,100.21,29543.0,84.9219,85.0314,84.3492,84.3997,29543.0
2015-09-01 12:30:00,100.16,100.37,99.9,100.2,18868.0,84.3576,84.5345,84.1387,84.3913,18868.0
2015-09-01 13:00:00,100.12,100.61,99.98,100.4,59883.0,84.3239,84.7366,84.206,84.5598,59883.0
2015-09-01 13:30:00,100.38,100.53,100.08,100.33,33115.0,84.5429,84.6693,84.2903,84.5008,33115.0
2015-09-01 14:00:00,100.29,100.33,99.5,99.74,34101.0,84.4671,84.5008,83.8018,84.0039,34101.0
2015-09-01 14:30:00,99.69,100.22,99.67,99.68,28339.0,83.9618,84.4082,83.9449,83.9534,28339.0
2015-09-01 15:00:00,99.75,99.9,99.4,99.47,51086.0,84.0123,84.1387,83.7175,83.7765,51086.0
2015-09-01 15:30:00,99.48,99.74,98.87,99.38,133725.0,83.7849,84.0039,83.2712,83.7007,133725.0
2015-09-02 09:30:00,100.29,101.25,100.14,100.54,67329.0,84.4671,85.2757,84.3408,84.6777,67329.0
2015-09-02 10:00:00,100.54,100.8,99.96,99.96,47946.0,84.6777,84.8967,84.1892,84.1892,47946.0
2015-09-02 10:30:00,99.97,100.47,99.74,100.4,49706.0,84.1976,84.6187,84.0039,84.5598,49706.0
2015-09-02 11:00:00,100.39,100.72,100.04,100.15,68510.0,84.5513,84.8293,84.2566,84.3492,68510.0
2015-09-02 11:30:00,100.16,100.17,99.21,99.35,33271.0,84.3576,84.3661,83.5575,83.6754,33271.0
2015-09-02 12:00:00,99.35,99.76,99.14,99.62,28711.0,83.6754,84.0207,83.4986,83.9028,28711.0
2015-09-02 12:30:00,99.65,99.83,99.5,99.62,43122.0,83.9281,84.0797,83.8018,83.9028,43122.0
2015-09-02 13:00:00,99.66,99.7,99.43,99.51,47434.0,83.9365,83.9702,83.7428,83.8102,47434.0
2015-09-02 13:30:00,99.5,99.57,99.18,99.31,42278.0,83.8018,83.8607,83.5322,83.6417,42278.0
2015-09-02 14:00:00,99.32,99.77,99.26,99.5,46929.0,83.6502,84.0292,83.5996,83.8018,46929.0
2015-09-02 14:30:00,99.54,99.8,99.33,99.79,53279.0,83.8355,84.0544,83.6586,84.046,53279.0
2015-09-02 15:00:00,99.76,100.03,99.52,99.82,62557.0,84.0207,84.2481,83.8186,84.0713,62557.0
2015-09-02 15:30:00,99.81,100.34,99.78,100.29,106149.0,84.0629,84.5092,84.0376,84.4671,106149.0
2015-09-03 09:30:00,101.5,102.32,100.29,102.06,54286.0,85.4862,86.1768,84.4671,85.9579,54286.0
2015-09-03 10:00:00,102.12,103.17,101.7,103.17,49094.0,86.0084,86.8927,85.6547,86.8927,49094.0
2015-09-03 10:30:00,103.08,103.62,102.62,103.35,32611.0,86.8169,87.2717,86.4295,87.0443,32611.0
2015-09-03 11:00:00,103.31,103.49,102.86,103.05,21701.0,87.0107,87.1623,86.6317,86.7917,21701.0
2015-09-03 11:30:00,103.07,103.12,102.84,103.09,29565.0,86.8085,86.8506,86.6148,86.8254,29565.0
2015-09-03 12:00:00,103.22,103.53,103.1,103.3,17461.0,86.9349,87.1959,86.8338,87.0022,17461.0
2015-09-03 12:30:00,103.31,103.31,102.56,102.65,20401.0,87.0107,87.0107,86.379,86.4548,20401.0
2015-09-03 13:00:00,102.6,102.71,102.03,102.59,25348.0,86.4127,86.5053,85.9326,86.4042,25348.0
2015-09-03 13:30:00,102.59,102.71,102.09,102.18,16303.0,86.4042,86.5053,85.9831,86.0589,16303.0
2015-09-03 14:00:00,102.07,102.5,101.77,102.4,22882.0,85.9663,86.3284,85.7136,86.2442,22882.0
2015-09-03 14:30:00,102.42,102.75,102.14,102.49,25964.0,86.2611,86.539,86.0252,86.32,25964.0
2015-09-03 15:00:00,102.49,102.6,102.14,102.25,47558.0,86.32,86.4127,86.0252,86.1179,47558.0
2015-09-03 15:30:00,102.26,102.53,101.91,102.25,85240.0,86.1263,86.3537,85.8315,86.1179,85240.0
2015-09-04 09:30:00,100.75,101.63,99.83,100.06,58141.0,84.8545,85.5957,84.0797,84.2734,58141.0
2015-09-04 10:00:00,100.05,101.08,99.96,100.92,22505.0,84.265,85.1325,84.1892,84.9977,22505.0
2015-09-04 10:30:00,101.02,101.69,101.02,101.32,43589.0,85.0819,85.6462,85.0819,85.3346,43589.0
2015-09-04 11:00:00,101.3,101.6,100.98,101.3,33377.0,85.3178,85.5704,85.0483,85.3178,33377.0
2015-09-04 11:30:00,101.23,101.39,101.0,101.01,23453.0,85.2588,85.3936,85.0651,85.0735,23453.0
2015-09-04 12:00:00,101.02,101.21,100.75,100.77,13475.0,85.0819,85.242,84.8545,84.8714,13475.0
2015-09-04 12:30:00,100.83,101.13,100.77,100.88,11993.0,84.9219,85.1746,84.8714,84.964,11993.0
2015-09-04 13:00:00,100.75,100.94,100.68,100.85,15541.0,84.8545,85.0146,84.7956,84.9388,15541.0
2015-09-04 13:30:00,100.81,101.07,100.79,100.85,15706.0,84.9051,85.1241,84.8882,84.9388,15706.0
2015-09-04 14:00:00,100.82,100.98,100.55,100.74,20252.0,84.9135,85.0483,84.6861,84.8461,20252.0
2015-09-04 14:30:00,100.68,101.05,100.55,100.97,18858.0,84.7956,85.1072,84.6861,85.0398,18858.0
2015-09-04 15:00:00,101.0,101.19,100.88,101.19,40689.0,85.0651,85.2251,84.964,85.2251,40689.0
2015-09-04 15:30:00,101.25,101.56,101.04,101.1,96192.0,85.2757,85.5368,85.0988,85.1493,96192.0
2015-09-08 09:30:00,103.55,103.83,103.03,103.26,83354.0,87.2128,87.4486,86.7748,86.9685,83354.0
2015-09-08 10:00:00,103.26,103.46,102.97,103.4,45169.0,86.9685,87.137,86.7243,87.0865,45169.0
2015-09-08 10:30:00,103.4,103.55,102.63,103.07,28393.0,87.0865,87.2128,86.4379,86.8085,28393.0
2015-09-08 11:00:00,102.98,103.41,102.86,103.3,16211.0,86.7327,87.0949,86.6317,87.0022,16211.0
2015-09-08 11:30:00,103.31,103.6,103.25,103.45,18320.0,87.0107,87.2549,86.9601,87.1286,18320.0
2015-09-08 12:00:00,103.37,103.84,103.28,103.76,13967.0,87.0612,87.457,86.9854,87.3897,13967.0
2015-09-08 12:30:00,103.81,104.1,103.77,103.88,18389.0,87.4318,87.676,87.3981,87.4907,18389.0
2015-09-08 13:00:00,103.88,103.96,103.52,103.55,21605.0,87.4907,87.5581,87.1875,87.2128,21605.0
2015-09-08 13:30:00,103.63,104.13,103.55,104.08,35709.0,87.2802,87.7013,87.2128,87.6592,35709.0
2015-09-08 14:00:00,104.13,104.13,103.82,103.92,23582.0,87.7013,87.7013,87.4402,87.5244,23582.0
2015-09-08 14:30:00,103.96,104.16,103.64,103.7,28219.0,87.5581,87.7265,87.2886,87.3391,28219.0
2015-09-08 15:00:00,103.65,104.07,103.6,104.03,35880.0,87.297,87.6507,87.2549,87.6171,35880.0
2015-09-08 15:30:00,104.08,104.49,103.85,104.14,230150.0,87.6592,88.0045,87.4655,87.7097,230150.0
2015-09-09 09:30:00,105.36,106.96,105.24,106.75,78273.0,88.7372,90.0848,88.6362,89.9079,78273.0
2015-09-09 10:00:00,106.69,106.88,106.48,106.65,61403.0,89.8574,90.0174,89.6805,89.8237,61403.0
2015-09-09 10:30:00,106.59,106.69,106.08,106.36,46653.0,89.7732,89.8574,89.3436,89.5795,46653.0
2015-09-09 11:00:00,106.41,106.93,106.22,106.38,23088.0,89.6216,90.0595,89.4615,89.5963,23088.0
2015-09-09 11:30:00,106.46,106.81,106.34,106.67,24460.0,89.6637,89.9585,89.5626,89.8405,24460.0
2015-09-09 12:00:00,106.7,107.0,106.35,106.75,23003.0,89.8658,90.1185,89.571,89.9079,23003.0
2015-09-09 12:30:00,106.87,106.87,106.44,106.55,16908.0,90.009,90.009,89.6468,89.7395,16908.0
2015-09-09 13:00:00,106.55,106.69,106.18,106.25,27208.0,89.7395,89.8574,89.4279,89.4868,27208.0
2015-09-09 13:30:00,106.26,106.34,106.0,106.14,46380.0,89.4952,89.5626,89.2762,89.3942,46380.0
2015-09-09 14:00:00,106.13,106.43,105.98,106.2,37720.0,89.3857,89.6384,89.2594,89.4447,37720.0
2015-09-09 14:30:00,106.17,106.22,105.5,105.86,38066.0,89.4194,89.4615,88.8551,89.1583,38066.0
2015-09-09 15:00:00,105.8,106.11,105.39,105.58,56469.0,89.1078,89.3689,88.7625,88.9225,56469.0
2015-09-09 15:30:00,105.54,105.57,105.04,105.24,143051.0,88.8888,88.9141,88.4677,88.6362,143051.0
2015-09-10 09:30:00,105.0,105.85,104.36,105.27,46890.0,88.434,89.1499,87.895,88.6614,46890.0
2015-09-10 10:00:00,105.26,105.41,104.93,105.17,68678.0,88.653,88.7793,88.3751,88.5772,68678.0
2015-09-10 10:30:00,105.24,106.24,105.19,106.21,50601.0,88.6362,89.4784,88.594,89.4531,50601.0
2015-09-10 11:00:00,106.24,106.33,105.64,105.85,59796.0,89.4784,89.5542,88.973,89.1499,59796.0
2015-09-10 11:30:00,105.88,106.35,105.65,106.27,43431.0,89.1752,89.571,88.9815,89.5037,43431.0
2015-09-10 12:00:00,106.28,106.57,106.1,106.11,14263.0,89.5121,89.7563,89.3605,89.3689,14263.0
2015-09-10 12:30:00,106.13,106.49,106.04,106.42,18637.0,89.3857,89.6889,89.3099,89.63,18637.0
2015-09-10 13:00:00,106.38,106.89,106.32,106.79,21004.0,89.5963,90.0258,89.5458,89.9416,21004.0
2015-09-10 13:30:00,106.86,107.05,106.59,106.67,18660.0,90.0006,90.1606,89.7732,89.8405,18660.0
2015-09-10 14:00:00,106.7,106.94,106.4,106.43,33050.0,89.8658,90.0679,89.6131,89.6384,33050.0
2015-09-10 14:30:00,106.46,106.6,106.14,106.22,36329.0,89.6637,89.7816,89.3942,89.4615,36329.0
2015-09-10 15:00:00,106.16,106.48,105.91,106.45,88632.0,89.411,89.6805,89.2004,89.6553,88632.0
2015-09-10 15:30:00,106.39,106.7,106.09,106.55,173295.0,89.6047,89.8658,89.352,89.7395,173295.0
2015-09-11 09:30:00,106.12,106.22,104.67,104.67,82934.0,89.3773,89.4615,88.1561,88.1561,82934.0
2015-09-11 10:00:00,104.7,104.88,104.38,104.41,55298.0,88.1814,88.333,87.9118,87.9371,55298.0
2015-09-11 10:30:00,104.41,104.68,104.36,104.53,40290.0,87.9371,88.1645,87.895,88.0382,40290.0
2015-09-11 11:00:00,104.51,104.7,104.39,104.7,42305.0,88.0213,88.1814,87.9203,88.1814,42305.0
2015-09-11 11:30:00,104.67,105.1,104.57,104.96,29708.0,88.1561,88.5182,88.0719,88.4003,29708.0
2015-09-11 12:00:00,104.96,105.55,104.96,105.29,17604.0,88.4003,88.8972,88.4003,88.6783,17604.0
2015-09-11 12:30:00,105.34,105.56,105.25,105.35,8873.0,88.7204,88.9057,88.6446,88.7288,8873.0
2015-09-11 13:00:00,105.32,105.41,105.14,105.22,11246.0,88.7035,88.7793,88.5519,88.6193,11246.0
2015-09-11 13:30:00,105.18,105.29,104.98,105.18,8729.0,88.5856,88.6783,88.4172,88.5856,8729.0
2015-09-11 14:00:00,105.18,105.55,105.0,105.49,17856.0,88.5856,88.8972,88.434,88.8467,17856.0
2015-09-11 14:30:00,105.5,105.77,105.42,105.56,27093.0,88.8551,89.0825,88.7878,88.9057,27093.0
2015-09-11 15:00:00,105.55,105.89,105.52,105.71,25406.0,88.8972,89.1836,88.872,89.032,25406.0
2015-09-11 15:30:00,105.7,105.98,105.63,105.96,62994.0,89.0236,89.2594,88.9646,89.2426,62994.0
2015-09-14 09:30:00,106.05,106.38,105.73,106.32,32642.0,89.3184,89.5963,89.0488,89.5458,32642.0
2015-09-14 10:00:00,106.3,106.5,105.99,106.41,36956.0,89.5289,89.6974,89.2678,89.6216,36956.0
2015-09-14 10:30:00,106.46,106.93,106.41,106.63,53520.0,89.6637,90.0595,89.6216,89.8069,53520.0
2015-09-14 11:00:00,106.63,106.8,106.53,106.54,32047.0,89.8069,89.95,89.7226,89.7311,32047.0
2015-09-14 11:30:00,106.57,106.57,106.04,106.16,44215.0,89.7563,89.7563,89.3099,89.411,44215.0
2015-09-14 12:00:00,106.22,106.49,106.16,106.45,21880.0,89.4615,89.6889,89.411,89.6553,21880.0
2015-09-14 12:30:00,106.42,106.61,106.12,106.24,21309.0,89.63,89.79,89.3773,89.4784,21309.0
2015-09-14 13:00:00,106.27,106.66,106.23,106.6,19743.0,89.5037,89.8321,89.47,89.7816,19743.0
2015-09-14 13:30:00,106.63,106.65,106.24,106.65,24999.0,89.8069,89.8237,89.4784,89.8237,24999.0
2015-09-14 14:00:00,106.64,106.64,106.27,106.3,21473.0,89.8153,89.8153,89.5037,89.5289,21473.0
2015-09-14 14:30:00,106.26,106.44,106.21,106.37,26063.0,89.4952,89.6468,89.4531,89.5879,26063.0
2015-09-14 15:00:00,106.34,106.56,106.33,106.4,41474.0,89.5626,89.7479,89.5542,89.6131,41474.0
2015-09-14 15:30:00,106.41,106.62,106.27,106.6,101261.0,89.6216,89.7984,89.5037,89.7816,101261.0
2015-09-15 09:30:00,107.0,107.0,105.99,106.2,56477.0,90.1185,90.1185,89.2678,89.4447,56477.0
2015-09-15 10:00:00,106.19,107.29,106.19,106.91,46884.0,89.4363,90.3627,89.4363,90.0427,46884.0
2015-09-15 10:30:00,106.99,107.55,106.93,107.43,12141.0,90.1101,90.5817,90.0595,90.4806,12141.0
2015-09-15 11:00:00,107.49,107.52,107.0,107.38,31275.0,90.5312,90.5564,90.1185,90.4385,31275.0
2015-09-15 11:30:00,107.44,107.59,107.32,107.43,14380.0,90.4891,90.6154,90.388,90.4806,14380.0
2015-09-15 12:00:00,107.39,107.7,107.39,107.51,11273.0,90.4469,90.708,90.4469,90.548,11273.0
2015-09-15 12:30:00,107.49,107.5,107.15,107.23,7610.0,90.5312,90.5396,90.2448,90.3122,7610.0
2015-09-15 13:00:00,107.24,107.49,106.92,107.44,14238.0,90.3206,90.5312,90.0511,90.4891,14238.0
2015-09-15 13:30:00,107.49,107.6,107.26,107.27,9597.0,90.5312,90.6238,90.3375,90.3459,9597.0
2015-09-15 14:00:00,107.35,107.79,107.3,107.59,22293.0,90.4133,90.7838,90.3711,90.6154,22293.0
2015-09-15 14:30:00,107.64,107.76,107.48,107.73,16270.0,90.6575,90.7586,90.5227,90.7333,16270.0
2015-09-15 15:00:00,107.72,108.07,107.66,107.98,26384.0,90.7249,91.0197,90.6743,90.9439,26384.0
2015-09-15 15:30:00,108.0,108.11,107.81,107.88,44364.0,90.9607,91.0534,90.8007,90.8596,44364.0
2015-09-16 09:30:00,107.95,108.69,107.65,108.64,35121.0,90.9186,91.5418,90.6659,91.4997,35121.0
2015-09-16 10:00:00,108.61,109.05,108.56,109.0,29796.0,91.4745,91.845,91.4324,91.8029,29796.0
2015-09-16 10:30:00,108.97,109.1,108.7,109.04,28506.0,91.7777,91.8872,91.5503,91.8366,28506.0
2015-09-16 11:00:00,109.01,109.67,108.98,109.61,26938.0,91.8114,92.3672,91.7861,92.3167,26938.0
2015-09-16 11:30:00,109.64,109.76,109.42,109.63,35302.0,92.342,92.443,92.1567,92.3335,35302.0
2015-09-16 12:00:00,109.62,109.95,109.55,109.94,23211.0,92.3251,92.6031,92.2662,92.5946,23211.0
2015-09-16 12:30:00,109.94,110.11,109.85,110.03,25408.0,92.5946,92.7378,92.5188,92.6704,25408.0
2015-09-16 13:00:00,109.98,109.98,109.65,109.67,19737.0,92.6283,92.6283,92.3504,92.3672,19737.0
2015-09-16 13:30:00,109.71,109.94,109.71,109.76,17924.0,92.4009,92.5946,92.4009,92.443,17924.0
2015-09-16 14:00:00,109.71,109.88,109.04,109.2,36336.0,92.4009,92.5441,91.8366,91.9714,36336.0
2015-09-16 14:30:00,109.21,109.58,109.11,109.57,49395.0,91.9798,92.2914,91.8956,92.283,49395.0
2015-09-16 15:00:00,109.56,109.89,109.48,109.89,40768.0,92.2746,92.5525,92.2072,92.5525,40768.0
2015-09-16 15:30:00,109.9,110.15,109.64,109.97,111350.0,92.5609,92.7715,92.342,92.6199,111350.0
2015-09-17 09:30:00,109.94,110.45,108.09,110.31,56272.0,92.5946,93.0242,91.0365,92.9063,56272.0
2015-09-17 10:00:00,110.26,110.36,109.97,110.35,32550.0,92.8641,92.9484,92.6199,92.9399,32550.0
2015-09-17 10:30:00,110.25,110.62,110.12,110.56,68191.0,92.8557,93.1673,92.7462,93.1168,68191.0
2015-09-17 11:00:00,110.57,110.94,110.45,110.69,35804.0,93.1252,93.4369,93.0242,93.2263,35804.0
2015-09-17 11:30:00,110.68,110.94,110.64,110.89,46227.0,93.2179,93.4369,93.1842,93.3947,46227.0
2015-09-17 12:00:00,110.88,111.28,110.86,111.03,56302.0,93.3863,93.7232,93.3695,93.5127,56302.0
2015-09-17 12:30:00,111.1,111.59,111.06,111.36,61717.0,93.5716,93.9843,93.5379,93.7906,61717.0
2015-09-17 13:00:00,111.37,111.84,111.32,111.73,63826.0,93.799,94.1949,93.7569,94.1022,63826.0
2015-09-17 13:30:00,111.73,112.22,111.4,111.76,96042.0,94.1022,94.5149,93.8243,94.1275,96042.0
2015-09-17 14:00:00,111.83,112.42,110.89,111.68,161493.0,94.1864,94.6834,93.3947,94.0601,161493.0
2015-09-17 14:30:00,111.68,113.24,111.63,112.49,122076.0,94.0601,95.374,94.018,94.7423,122076.0
2015-09-17 15:00:00,112.53,112.67,111.22,111.92,137496.0,94.776,94.8939,93.6727,94.2622,137496.0
2015-09-17 15:30:00,111.93,112.07,111.18,111.35,302436.0,94.2707,94.3886,93.639,93.7822,302436.0
2015-09-18 09:30:00,109.63,110.27,108.68,108.79,79728.0,92.3335,92.8726,91.5334,91.6261,79728.0
2015-09-18 10:00:00,108.74,109.45,108.6,109.22,38056.0,91.584,92.1819,91.466,91.9882,38056.0
2015-09-18 10:30:00,109.23,109.8,108.81,109.54,54512.0,91.9966,92.4767,91.6429,92.2577,54512.0
2015-09-18 11:00:00,109.57,110.01,109.4,109.54,28868.0,92.283,92.6536,92.1398,92.2577,28868.0
2015-09-18 11:30:00,109.55,109.83,109.29,109.33,33023.0,92.2662,92.502,92.0472,92.0809,33023.0
2015-09-18 12:00:00,109.46,109.46,108.72,108.96,58746.0,92.1904,92.1904,91.5671,91.7692,58746.0
2015-09-18 12:30:00,108.98,109.1,108.54,108.85,48315.0,91.7861,91.8872,91.4155,91.6766,48315.0
2015-09-18 13:00:00,108.8,109.16,108.42,108.58,64130.0,91.6345,91.9377,91.3144,91.4492,64130.0
2015-09-18 13:30:00,108.51,108.77,108.23,108.23,16376.0,91.3902,91.6092,91.1544,91.1544,16376.0
2015-09-18 14:00:00,108.23,108.66,108.18,108.51,23899.0,91.1544,91.5166,91.1123,91.3902,23899.0
2015-09-18 14:30:00,108.43,108.49,107.72,108.01,41375.0,91.3229,91.3734,90.7249,90.9691,41375.0
2015-09-18 15:00:00,108.07,108.13,107.51,107.65,39963.0,91.0197,91.0702,90.548,90.6659,39963.0
2015-09-18 15:30:00,107.65,107.67,106.75,106.92,300781.0,90.6659,90.6828,89.9079,90.0511,300781.0
2015-09-21 09:30:00,107.53,107.69,106.07,107.54,77392.0,90.5649,90.6996,89.3352,90.5733,77392.0
2015-09-21 10:00:00,107.55,107.82,107.12,107.16,71085.0,90.5817,90.8091,90.2195,90.2532,71085.0
2015-09-21 10:30:00,107.09,107.81,107.09,107.76,24482.0,90.1943,90.8007,90.1943,90.7586,24482.0
2015-09-21 11:00:00,107.83,108.01,107.77,107.79,30472.0,90.8175,90.9691,90.767,90.7838,30472.0
2015-09-21 11:30:00,107.85,107.89,107.0,107.19,24727.0,90.8344,90.8681,90.1185,90.2785,24727.0
2015-09-21 12:00:00,107.17,107.21,106.73,107.18,29589.0,90.2617,90.2953,89.8911,90.2701,29589.0
2015-09-21 12:30:00,107.09,107.09,106.16,106.55,28250.0,90.1943,90.1943,89.411,89.7395,28250.0
2015-09-21 13:00:00,106.49,107.18,106.38,107.03,23131.0,89.6889,90.2701,89.5963,90.1437,23131.0
2015-09-21 13:30:00,107.05,107.16,106.73,106.84,18861.0,90.1606,90.2532,89.8911,89.9837,18861.0
2015-09-21 14:00:00,106.78,107.23,106.75,107.14,49679.0,89.9332,90.3122,89.9079,90.2364,49679.0
2015-09-21 14:30:00,107.09,107.62,107.06,107.52,39244.0,90.1943,90.6407,90.169,90.5564,39244.0
2015-09-21 15:00:00,107.55,108.05,107.45,108.05,52896.0,90.5817,91.0028,90.4975,91.0028,52896.0
2015-09-21 15:30:00,108.03,108.09,107.41,107.71,89977.0,90.986,91.0365,90.4638,90.7165,89977.0
2015-09-22 09:30:00,105.48,105.72,103.84,104.22,122149.0,88.8383,89.0404,87.457,87.7771,122149.0
2015-09-22 10:00:00,104.23,104.32,103.92,104.29,62339.0,87.7855,87.8613,87.5244,87.836,62339.0
2015-09-22 10:30:00,104.29,104.49,103.81,104.47,43411.0,87.836,88.0045,87.4318,87.9876,43411.0
2015-09-22 11:00:00,104.38,104.74,104.14,104.28,31458.0,87.9118,88.215,87.7097,87.8276,31458.0
2015-09-22 11:30:00,104.2,104.31,104.11,104.31,23474.0,87.7602,87.8529,87.6844,87.8529,23474.0
2015-09-22 12:00:00,104.22,104.87,104.2,104.59,26874.0,87.7771,88.3245,87.7602,88.0887,26874.0
2015-09-22 12:30:00,104.5,104.56,104.38,104.47,47067.0,88.0129,88.0634,87.9118,87.9876,47067.0
2015-09-22 13:00:00,104.5,104.55,104.25,104.31,30261.0,88.0129,88.055,87.8023,87.8529,30261.0
2015-09-22 13:30:00,104.33,104.48,104.19,104.41,27671.0,87.8697,87.9961,87.7518,87.9371,27671.0
2015-09-22 14:00:00,104.4,104.53,104.25,104.34,19816.0,87.9287,88.0382,87.8023,87.8781,19816.0
2015-09-22 14:30:00,104.32,104.49,104.2,104.44,24853.0,87.8613,88.0045,87.7602,87.9624,24853.0
2015-09-22 15:00:00,104.44,104.71,104.32,104.61,45544.0,87.9624,88.1898,87.8613,88.1056,45544.0
2015-09-22 15:30:00,104.66,105.2,104.66,105.05,94656.0,88.1477,88.6025,88.1477,88.4761,94656.0
2015-09-23 09:30:00,105.53,105.54,104.38,104.62,32898.0,88.8804,88.8888,87.9118,88.114,32898.0
2015-09-23 10:00:00,104.76,105.2,104.62,105.04,32386.0,88.2319,88.6025,88.114,88.4677,32386.0
2015-09-23 10:30:00,104.9,104.94,104.57,104.89,34265.0,88.3498,88.3835,88.0719,88.3414,34265.0
2015-09-23 11:00:00,104.9,105.05,104.44,104.5,49523.0,88.3498,88.4761,87.9624,88.0129,49523.0
2015-09-23 11:30:00,104.5,104.53,103.78,103.96,31872.0,88.0129,88.0382,87.4065,87.5581,31872.0
2015-09-23 12:00:00,103.94,103.96,103.72,103.87,22495.0,87.5413,87.5581,87.356,87.4823,22495.0
2015-09-23 12:30:00,103.8,104.0,103.75,103.95,15153.0,87.4233,87.5918,87.3812,87.5497,15153.0
2015-09-23 13:00:00,103.96,104.39,103.96,104.09,20362.0,87.5581,87.9203,87.5581,87.6676,20362.0
2015-09-23 13:30:00,104.1,104.7,104.09,104.55,19293.0,87.676,88.1814,87.6676,88.055,19293.0
2015-09-23 14:00:00,104.57,105.1,104.55,104.94,25795.0,88.0719,88.5182,88.055,88.3835,25795.0
2015-09-23 14:30:00,104.93,105.03,104.56,104.64,23640.0,88.3751,88.4593,88.0634,88.1308,23640.0
2015-09-23 15:00:00,104.66,104.74,104.33,104.49,35308.0,88.1477,88.215,87.8697,88.0045,35308.0
2015-09-23 15:30:00,104.49,104.99,104.34,104.87,97936.0,88.0045,88.4256,87.8781,88.3245,97936.0
2015-09-24 09:30:00,103.97,104.06,101.41,101.49,123425.0,87.5665,87.6423,85.4104,85.4778,123425.0
2015-09-24 10:00:00,101.48,102.36,101.34,101.57,54426.0,85.4694,86.2105,85.3515,85.5452,54426.0
2015-09-24 10:30:00,101.59,101.89,101.32,101.89,54344.0,85.562,85.8147,85.3346,85.8147,54344.0
2015-09-24 11:00:00,101.87,102.09,101.49,101.5,54773.0,85.7978,85.9831,85.4778,85.4862,54773.0
2015-09-24 11:30:00,101.47,102.84,101.47,102.83,38520.0,85.461,86.6148,85.461,86.6064,38520.0
2015-09-24 12:00:00,102.76,103.01,102.59,102.81,45738.0,86.5474,86.758,86.4042,86.5895,45738.0
2015-09-24 12:30:00,102.83,103.55,102.83,103.25,33109.0,86.6064,87.2128,86.6064,86.9601,33109.0
2015-09-24 13:00:00,103.33,103.82,103.24,103.72,26280.0,87.0275,87.4402,86.9517,87.356,26280.0
2015-09-24 13:30:00,103.71,104.13,103.7,103.98,31600.0,87.3475,87.7013,87.3391,87.5749,31600.0
2015-09-24 14:00:00,103.96,104.47,103.92,104.44,23396.0,87.5581,87.9876,87.5244,87.9624,23396.0
2015-09-24 14:30:00,104.43,105.29,104.19,104.97,28356.0,87.9539,88.6783,87.7518,88.4088,28356.0
2015-09-24 15:00:00,104.98,105.5,104.59,105.41,43668.0,88.4172,88.8551,88.0887,88.7793,43668.0
2015-09-24 15:30:00,105.35,105.53,104.82,104.99,110759.0,88.7288,88.8804,88.2824,88.4256,110759.0
2015-09-25 09:30:00,106.06,106.61,105.68,105.68,38701.0,89.3268,89.79,89.0067,89.0067,38701.0
2015-09-25 10:00:00,105.76,106.27,105.66,106.02,19183.0,89.0741,89.5037,88.9899,89.2931,19183.0
2015-09-25 10:30:00,106.08,106.56,105.99,106.56,33565.0,89.3436,89.7479,89.2678,89.7479,33565.0
2015-09-25 11:00:00,106.53,106.7,106.37,106.65,20715.0,89.7226,89.8658,89.5879,89.8237,20715.0
2015-09-25 11:30:00,106.6,107.22,106.53,107.22,27643.0,89.7816,90.3038,89.7226,90.3038,27643.0
2015-09-25 12:00:00,107.21,107.38,107.02,107.21,34865.0,90.2953,90.4385,90.1353,90.2953,34865.0
2015-09-25 12:30:00,107.26,107.5,107.23,107.46,28111.0,90.3375,90.5396,90.3122,90.5059,28111.0
2015-09-25 13:00:00,107.47,107.59,107.4,107.5,31874.0,90.5143,90.6154,90.4554,90.5396,31874.0
2015-09-25 13:30:00,107.57,107.57,107.28,107.29,29655.0,90.5985,90.5985,90.3543,90.3627,29655.0
2015-09-25 14:00:00,107.29,107.4,106.63,106.68,37850.0,90.3627,90.4554,89.8069,89.849,37850.0
2015-09-25 14:30:00,106.66,106.83,106.24,106.61,65250.0,89.8321,89.9753,89.4784,89.79,65250.0
2015-09-25 15:00:00,106.65,106.66,106.0,106.31,51816.0,89.8237,89.8321,89.2762,89.5373,51816.0
2015-09-25 15:30:00,106.3,106.73,106.2,106.57,112741.0,89.5289,89.8911,89.4447,89.7563,112741.0
2015-09-28 09:30:00,105.63,105.87,104.74,105.04,24978.0,88.9646,89.1668,88.215,88.4677,24978.0
2015-09-28 10:00:00,105.08,105.1,103.99,104.64,62374.0,88.5014,88.5182,87.5834,88.1308,62374.0
2015-09-28 10:30:00,104.53,105.16,104.53,105.15,79268.0,88.0382,88.5688,88.0382,88.5604,79268.0
2015-09-28 11:00:00,105.15,105.2,103.89,103.89,41261.0,88.5604,88.6025,87.4991,87.4991,41261.0
2015-09-28 11:30:00,103.89,104.16,103.63,103.65,40227.0,87.4991,87.7265,87.2802,87.297,40227.0
2015-09-28 12:00:00,103.66,103.74,103.37,103.72,21327.0,87.3054,87.3728,87.0612,87.356,21327.0
2015-09-28 12:30:00,103.66,103.72,103.2,103.31,43021.0,87.3054,87.356,86.918,87.0107,43021.0
2015-09-28 13:00:00,103.34,103.75,103.34,103.65,24614.0,87.0359,87.3812,87.0359,87.297,24614.0
2015-09-28 13:30:00,103.64,104.13,103.6,103.75,22788.0,87.2886,87.7013,87.2549,87.3812,22788.0
2015-09-28 14:00:00,103.69,103.85,103.42,103.81,37331.0,87.3307,87.4655,87.1033,87.4318,37331.0
2015-09-28 14:30:00,103.79,103.99,103.39,103.56,30180.0,87.4149,87.5834,87.078,87.2212,30180.0
2015-09-28 15:00:00,103.45,103.75,103.3,103.7,43569.0,87.1286,87.3812,87.0022,87.3391,43569.0
2015-09-28 15:30:00,103.67,104.41,103.65,103.88,204490.0,87.3139,87.9371,87.297,87.4907,204490.0
2015-09-29 09:30:00,103.94,104.68,103.47,103.96,27036.0,87.5413,88.1645,87.1454,87.5581,27036.0
2015-09-29 10:00:00,104.34,104.94,104.16,104.86,23020.0,87.8781,88.3835,87.7265,88.3161,23020.0
2015-09-29 10:30:00,104.94,105.27,104.09,104.21,19115.0,88.3835,88.6614,87.6676,87.7687,19115.0
2015-09-29 11:00:00,104.26,104.65,104.09,104.56,57988.0,87.8108,88.1392,87.6676,88.0634,57988.0
2015-09-29 11:30:00,104.56,104.99,104.42,104.88,55987.0,88.0634,88.4256,87.9455,88.333,55987.0
2015-09-29 12:00:00,104.88,105.23,104.63,105.02,29645.0,88.333,88.6277,88.1224,88.4509,29645.0
2015-09-29 12:30:00,105.04,105.12,104.44,104.62,45464.0,88.4677,88.5351,87.9624,88.114,45464.0
2015-09-29 13:00:00,104.58,105.21,104.49,105.08,22064.0,88.0803,88.6109,88.0045,88.5014,22064.0
2015-09-29 13:30:00,105.1,105.34,104.92,105.13,21848.0,88.5182,88.7204,88.3666,88.5435,21848.0
2015-09-29 14:00:00,105.1,105.51,104.76,105.51,18295.0,88.5182,88.8636,88.2319,88.8636,18295.0
2015-09-29 14:30:00,105.45,105.74,105.05,105.09,31785.0,88.813,89.0573,88.4761,88.5098,31785.0
2015-09-29 15:00:00,105.05,105.3,104.55,104.55,41088.0,88.4761,88.6867,88.055,88.055,41088.0
2015-09-29 15:30:00,104.65,105.72,104.65,105.6,106230.0,88.1392,89.0404,88.1392,88.9394,106230.0
2015-09-30 09:30:00,107.1,109.65,106.96,107.81,130054.0,90.2027,92.3504,90.0848,90.8007,130054.0
2015-09-30 10:00:00,107.75,109.54,107.57,109.52,65768.0,90.7501,92.2577,90.5985,92.2409,65768.0
2015-09-30 10:30:00,109.53,110.54,109.18,109.73,80174.0,92.2493,93.1,91.9545,92.4178,80174.0
2015-09-30 11:00:00,109.69,109.95,109.31,109.67,68691.0,92.3841,92.6031,92.064,92.3672,68691.0
2015-09-30 11:30:00,109.61,109.61,108.55,108.78,32661.0,92.3167,92.3167,91.4239,91.6176,32661.0
2015-09-30 12:00:00,108.77,108.94,108.31,108.39,30168.0,91.6092,91.7524,91.2218,91.2892,30168.0
2015-09-30 12:30:00,108.33,108.38,107.8,107.87,33003.0,91.2386,91.2808,90.7923,90.8512,33003.0
2015-09-30 13:00:00,107.91,108.19,107.74,107.92,60844.0,90.8849,91.1207,90.7417,90.8933,60844.0
2015-09-30 13:30:00,108.0,108.49,107.99,108.26,47128.0,90.9607,91.3734,90.9523,91.1797,47128.0
2015-09-30 14:00:00,108.3,108.64,108.29,108.48,46466.0,91.2134,91.4997,91.205,91.365,46466.0
2015-09-30 14:30:00,108.49,108.6,108.29,108.45,62605.0,91.3734,91.466,91.205,91.3397,62605.0
2015-09-30 15:00:00,108.48,108.65,108.33,108.46,66644.0,91.365,91.5082,91.2386,91.3481,66644.0
2015-09-30 15:30:00,108.48,108.88,108.47,108.75,224237.0,91.365,91.7019,91.3566,91.5924,224237.0
2015-10-01 09:30:00,109.6,109.7,107.92,108.01,143350.0,92.3083,92.3925,90.8933,90.9691,143350.0
2015-10-01 10:00:00,108.01,109.0,107.53,108.4,91130.0,90.9691,91.8029,90.5649,91.2976,91130.0
2015-10-01 10:30:00,108.42,108.66,107.66,108.19,41374.0,91.3144,91.5166,90.6743,91.1207,41374.0
2015-10-01 11:00:00,108.14,108.15,107.37,107.94,39112.0,91.0786,91.087,90.4301,90.9102,39112.0
2015-10-01 11:30:00,107.94,108.09,107.0,107.08,34466.0,90.9102,91.0365,90.1185,90.1859,34466.0
2015-10-01 12:00:00,107.08,107.28,106.54,107.04,51283.0,90.1859,90.3543,89.7311,90.1522,51283.0
2015-10-01 12:30:00,107.05,107.64,107.05,107.5,47158.0,90.1606,90.6575,90.1606,90.5396,47158.0
2015-10-01 13:00:00,107.48,108.0,107.3,107.9,24485.0,90.5227,90.9607,90.3711,90.8765,24485.0
2015-10-01 13:30:00,108.0,108.58,107.93,108.37,52600.0,90.9607,91.4492,90.9018,91.2723,52600.0
2015-10-01 14:00:00,108.33,108.67,108.15,108.59,40609.0,91.2386,91.525,91.087,91.4576,40609.0
2015-10-01 14:30:00,108.62,109.5,108.59,109.37,46537.0,91.4829,92.224,91.4576,92.1146,46537.0
2015-10-01 15:00:00,109.42,109.81,109.23,109.27,60335.0,92.1567,92.4851,91.9966,92.0303,60335.0
2015-10-01 15:30:00,109.27,109.86,109.06,109.67,94774.0,92.0303,92.5273,91.8535,92.3672,94774.0
2015-10-02 09:30:00,108.14,108.32,106.86,107.64,62892.0,91.0786,91.2302,90.0006,90.6575,62892.0
2015-10-02 10:00:00,107.62,108.99,107.34,108.31,70918.0,90.6407,91.7945,90.4048,91.2218,70918.0
2015-10-02 10:30:00,108.37,108.38,107.91,108.38,37697.0,91.2723,91.2808,90.8849,91.2808,37697.0
2015-10-02 11:00:00,108.44,108.57,107.95,108.28,38685.0,91.3313,91.4408,90.9186,91.1965,38685.0
2015-10-02 11:30:00,108.32,108.67,108.05,108.13,17070.0,91.2302,91.525,91.0028,91.0702,17070.0
2015-10-02 12:00:00,108.11,108.53,108.0,108.53,17300.0,91.0534,91.4071,90.9607,91.4071,17300.0
2015-10-02 12:30:00,108.49,108.8,108.25,108.78,30814.0,91.3734,91.6345,91.1713,91.6176,30814.0
2015-10-02 13:00:00,108.74,109.07,108.31,108.47,58317.0,91.584,91.8619,91.2218,91.3566,58317.0
2015-10-02 13:30:00,108.44,108.73,108.22,108.22,37235.0,91.3313,91.5755,91.146,91.146,37235.0
2015-10-02 14:00:00,108.23,108.34,108.0,108.14,41179.0,91.1544,91.2471,90.9607,91.0786,41179.0
2015-10-02 14:30:00,108.14,108.3,108.06,108.11,73361.0,91.0786,91.2134,91.0112,91.0534,73361.0
2015-10-02 15:00:00,108.11,109.11,108.09,109.03,51417.0,91.0534,91.8956,91.0365,91.8282,51417.0
2015-10-02 15:30:00,109.09,109.53,108.99,109.43,126885.0,91.8787,92.2493,91.7945,92.1651,126885.0
2015-10-05 09:30:00,110.45,112.7,109.78,112.67,93675.0,93.0242,94.9192,92.4599,94.8939,93675.0
2015-10-05 10:00:00,112.66,113.67,112.43,112.83,83454.0,94.8855,95.7361,94.6918,95.0287,83454.0
2015-10-05 10:30:00,112.83,113.13,112.28,112.42,45905.0,95.0287,95.2813,94.5654,94.6834,45905.0
2015-10-05 11:00:00,112.43,113.65,112.43,113.51,38079.0,94.6918,95.7193,94.6918,95.6014,38079.0
2015-10-05 11:30:00,113.49,113.73,113.18,113.73,25201.0,95.5845,95.7867,95.3235,95.7867,25201.0
2015-10-05 12:00:00,113.73,114.09,113.64,113.8,30310.0,95.7867,96.0899,95.7109,95.8456,30310.0
2015-10-05 12:30:00,113.92,114.43,113.84,113.94,34741.0,95.9467,96.3762,95.8793,95.9635,34741.0
2015-10-05 13:00:00,114.02,114.13,113.67,113.67,40490.0,96.0309,96.1236,95.7361,95.7361,40490.0
2015-10-05 13:30:00,113.67,114.08,113.41,114.0,28997.0,95.7361,96.0815,95.5172,96.0141,28997.0
2015-10-05 14:00:00,113.99,114.14,113.8,113.8,43090.0,96.0057,96.132,95.8456,95.8456,43090.0
2015-10-05 14:30:00,113.8,113.89,113.49,113.81,39409.0,95.8456,95.9214,95.5845,95.8541,39409.0
2015-10-05 15:00:00,113.78,113.98,113.58,113.97,48881.0,95.8288,95.9972,95.6603,95.9888,48881.0
2015-10-05 15:30:00,113.91,114.05,113.61,113.61,131432.0,95.9383,96.0562,95.6856,95.6856,131432.0
2015-10-06 09:30:00,113.74,114.31,113.04,113.56,40899.0,95.7951,96.2752,95.2055,95.6435,40899.0
2015-10-06 10:00:00,113.54,113.68,112.67,112.67,29225.0,95.6267,95.7446,94.8939,94.8939,29225.0
2015-10-06 10:30:00,112.88,113.53,112.66,112.96,13179.0,95.0708,95.6182,94.8855,95.1382,13179.0
2015-10-06 11:00:00,113.02,113.94,113.02,113.94,16361.0,95.1887,95.9635,95.1887,95.9635,16361.0
2015-10-06 11:30:00,113.94,113.94,113.07,113.19,22503.0,95.9635,95.9635,95.2308,95.3319,22503.0
2015-10-06 12:00:00,113.23,113.5,112.99,113.15,13488.0,95.3656,95.593,95.1634,95.2982,13488.0
2015-10-06 12:30:00,113.16,113.16,112.87,113.03,19163.0,95.3066,95.3066,95.0624,95.1971,19163.0
2015-10-06 13:00:00,113.03,113.09,112.71,112.72,27249.0,95.1971,95.2477,94.9276,94.936,27249.0
2015-10-06 13:30:00,112.72,112.72,112.3,112.4,15780.0,94.936,94.936,94.5823,94.6665,15780.0
2015-10-06 14:00:00,112.34,112.9,112.31,112.88,30848.0,94.616,95.0876,94.5907,95.0708,30848.0
2015-10-06 14:30:00,112.88,112.99,112.41,112.58,34071.0,95.0708,95.1634,94.6749,94.8181,34071.0
2015-10-06 15:00:00,112.55,113.07,112.54,112.88,31199.0,94.7928,95.2308,94.7844,95.0708,31199.0
2015-10-06 15:30:00,112.86,113.23,112.85,113.16,96960.0,95.0539,95.3656,95.0455,95.3066,96960.0
2015-10-07 09:30:00,113.46,114.8,113.2,114.28,44483.0,95.5593,96.6879,95.3403,96.2499,44483.0
2015-10-07 10:00:00,114.17,114.57,114.07,114.4,52837.0,96.1573,96.4941,96.073,96.351,52837.0
2015-10-07 10:30:00,114.26,114.37,113.56,113.9,41653.0,96.2331,96.3257,95.6435,95.9299,41653.0
2015-10-07 11:00:00,113.77,113.97,113.06,113.21,19213.0,95.8204,95.9888,95.2224,95.3487,19213.0
2015-10-07 11:30:00,113.23,114.12,113.15,114.06,15418.0,95.3656,96.1151,95.2982,96.0646,15418.0
2015-10-07 12:00:00,114.17,114.3,113.69,113.74,14314.0,96.1573,96.2667,95.753,95.7951,14314.0
2015-10-07 12:30:00,113.8,114.18,113.66,113.89,14795.0,95.8456,96.1657,95.7277,95.9214,14795.0
2015-10-07 13:00:00,113.91,114.78,113.91,114.6,21128.0,95.9383,96.671,95.9383,96.5194,21128.0
2015-10-07 13:30:00,114.63,115.14,114.63,114.96,56838.0,96.5447,96.9742,96.5447,96.8226,56838.0
2015-10-07 14:00:00,114.96,115.19,114.78,114.82,23104.0,96.8226,97.0163,96.671,96.7047,23104.0
2015-10-07 14:30:00,114.89,115.01,114.55,114.64,24656.0,96.7637,96.8647,96.4773,96.5531,24656.0
2015-10-07 15:00:00,114.63,115.09,114.63,114.83,38923.0,96.5447,96.9321,96.5447,96.7131,38923.0
2015-10-07 15:30:00,114.8,115.05,114.6,114.76,91942.0,96.6879,96.8984,96.5194,96.6542,91942.0
2015-10-08 09:30:00,115.02,115.79,114.29,115.79,21990.0,96.8732,97.5217,96.2583,97.5217,21990.0
2015-10-08 10:00:00,115.72,116.15,115.5,115.61,28842.0,97.4627,97.8249,97.2774,97.3701,28842.0
2015-10-08 10:30:00,115.56,116.01,115.49,115.99,32935.0,97.328,97.707,97.269,97.6901,32935.0
2015-10-08 11:00:00,115.93,116.15,115.83,116.07,19719.0,97.6396,97.8249,97.5554,97.7575,19719.0
2015-10-08 11:30:00,116.07,116.25,115.89,116.02,17941.0,97.7575,97.9091,97.6059,97.7154,17941.0
2015-10-08 12:00:00,115.9,116.23,115.87,116.0,34372.0,97.6143,97.8922,97.589,97.6985,34372.0
2015-10-08 12:30:00,116.01,116.36,115.78,116.0,14478.0,97.707,98.0017,97.5132,97.6985,14478.0
2015-10-08 13:00:00,116.08,116.38,115.86,116.28,25425.0,97.7659,98.0186,97.5806,97.9344,25425.0
2015-10-08 13:30:00,116.29,116.59,116.24,116.58,102707.0,97.9428,98.1955,97.9007,98.187,102707.0
2015-10-08 14:00:00,116.48,116.72,116.13,116.4,48533.0,98.1028,98.3049,97.808,98.0354,48533.0
2015-10-08 14:30:00,116.49,116.85,116.42,116.79,52885.0,98.1112,98.4144,98.0523,98.3639,52885.0
2015-10-08 15:00:00,116.78,117.03,116.62,116.67,33134.0,98.3555,98.566,98.2207,98.2628,33134.0
2015-10-08 15:30:00,116.72,116.8,116.54,116.62,76304.0,98.3049,98.3723,98.1533,98.2207,76304.0
2015-10-09 09:30:00,116.53,117.64,116.25,117.31,48953.0,98.1449,99.0798,97.9091,98.8019,48953.0
2015-10-09 10:00:00,117.25,117.4,116.58,116.8,43564.0,98.7513,98.8777,98.187,98.3723,43564.0
2015-10-09 10:30:00,116.74,117.5,116.74,117.49,25801.0,98.3218,98.9619,98.3218,98.9535,25801.0
2015-10-09 11:00:00,117.47,117.62,117.02,117.25,38179.0,98.9366,99.0629,98.5576,98.7513,38179.0
2015-10-09 11:30:00,117.27,117.27,116.38,116.77,28651.0,98.7682,98.7682,98.0186,98.3471,28651.0
2015-10-09 12:00:00,116.78,117.04,116.45,116.61,25454.0,98.3555,98.5745,98.0775,98.2123,25454.0
2015-10-09 12:30:00,116.64,116.64,116.22,116.22,41819.0,98.2376,98.2376,97.8838,97.8838,41819.0
2015-10-09 13:00:00,116.24,116.45,115.81,115.81,37920.0,97.9007,98.0775,97.5385,97.5385,37920.0
2015-10-09 13:30:00,115.8,115.84,115.33,115.77,47129.0,97.5301,97.5638,97.1342,97.5048,47129.0
2015-10-09 14:00:00,115.73,116.23,115.73,116.21,39805.0,97.4711,97.8922,97.4711,97.8754,39805.0
2015-10-09 14:30:00,116.21,116.45,116.0,116.33,51416.0,97.8754,98.0775,97.6985,97.9765,51416.0
2015-10-09 15:00:00,116.32,116.45,116.05,116.44,48771.0,97.968,98.0775,97.7406,98.0691,48771.0
2015-10-09 15:30:00,116.4,116.56,116.01,116.04,159028.0,98.0354,98.1702,97.707,97.7322,159028.0
2015-10-12 09:30:00,115.98,116.35,115.51,116.17,33322.0,97.6817,97.9933,97.2858,97.8417,33322.0
2015-10-12 10:00:00,116.2,116.72,115.92,116.31,18385.0,97.867,98.3049,97.6312,97.9596,18385.0
2015-10-12 10:30:00,116.31,116.81,116.27,116.64,31441.0,97.9596,98.3807,97.9259,98.2376,31441.0
2015-10-12 11:00:00,116.65,116.94,116.57,116.72,20691.0,98.246,98.4902,98.1786,98.3049,20691.0
2015-10-12 11:30:00,116.76,116.9,116.34,116.62,31762.0,98.3386,98.4565,97.9849,98.2207,31762.0
2015-10-12 12:00:00,116.5,116.74,116.39,116.61,11491.0,98.1197,98.3218,98.027,98.2123,11491.0
2015-10-12 12:30:00,116.67,116.75,116.41,116.43,27524.0,98.2628,98.3302,98.0439,98.0607,27524.0
2015-10-12 13:00:00,116.52,116.55,116.18,116.35,23461.0,98.1365,98.1618,97.8501,97.9933,23461.0
2015-10-12 13:30:00,116.38,116.58,116.35,116.46,9325.0,98.0186,98.187,97.9933,98.086,9325.0
2015-10-12 14:00:00,116.48,116.61,116.43,116.5,12057.0,98.1028,98.2123,98.0607,98.1197,12057.0
2015-10-12 14:30:00,116.45,116.52,116.3,116.34,16684.0,98.0775,98.1365,97.9512,97.9849,16684.0
2015-10-12 15:00:00,116.34,116.64,116.3,116.58,31746.0,97.9849,98.2376,97.9512,98.187,31746.0
2015-10-12 15:30:00,116.6,116.64,116.27,116.43,82495.0,98.2039,98.2376,97.9259,98.0607,82495.0
2015-10-13 09:30:00,116.21,116.63,115.81,116.0,45703.0,97.8754,98.2291,97.5385,97.6985,45703.0
2015-10-13 10:00:00,116.3,116.58,115.84,116.13,28008.0,97.9512,98.187,97.5638,97.808,28008.0
2015-10-13 10:30:00,116.08,116.16,115.49,115.5,31868.0,97.7659,97.8333,97.269,97.2774,31868.0
2015-10-13 11:00:00,115.52,115.78,115.03,115.09,49975.0,97.2943,97.5132,96.8816,96.9321,49975.0
2015-10-13 11:30:00,115.09,115.25,114.73,114.94,46050.0,96.9321,97.0669,96.6289,96.8058,46050.0
2015-10-13 12:00:00,114.99,115.11,114.62,115.11,40469.0,96.8479,96.949,96.5363,96.949,40469.0
2015-10-13 12:30:00,115.11,115.36,114.36,114.37,24617.0,96.949,97.1595,96.3173,96.3257,24617.0
2015-10-13 13:00:00,114.37,114.7,114.33,114.39,31429.0,96.3257,96.6036,96.292,96.3425,31429.0
2015-10-13 13:30:00,114.36,114.71,114.12,114.71,50080.0,96.3173,96.6121,96.1151,96.6121,50080.0
2015-10-13 14:00:00,114.73,114.83,114.27,114.27,36539.0,96.6289,96.7131,96.2415,96.2415,36539.0
2015-10-13 14:30:00,114.27,114.84,114.16,114.78,34489.0,96.2415,96.7216,96.1488,96.671,34489.0
2015-10-13 15:00:00,114.77,114.77,113.88,113.98,58324.0,96.6626,96.6626,95.913,95.9972,58324.0
2015-10-13 15:30:00,114.02,114.44,113.94,114.1,147295.0,96.0309,96.3847,95.9635,96.0983,147295.0
2015-10-14 09:30:00,113.98,114.57,113.34,114.46,66395.0,95.9972,96.4941,95.4582,96.4015,66395.0
2015-10-14 10:00:00,114.47,114.76,114.02,114.07,43092.0,96.4099,96.6542,96.0309,96.073,43092.0
2015-10-14 10:30:00,113.98,114.32,113.35,113.52,48967.0,95.9972,96.2836,95.4666,95.6098,48967.0
2015-10-14 11:00:00,113.44,114.31,113.19,114.28,34499.0,95.5424,96.2752,95.3319,96.2499,34499.0
2015-10-14 11:30:00,114.29,115.27,114.13,115.11,28505.0,96.2583,97.0837,96.1236,96.949,28505.0
2015-10-14 12:00:00,115.15,115.19,114.75,115.19,24699.0,96.9826,97.0163,96.6458,97.0163,24699.0
2015-10-14 12:30:00,115.14,115.93,115.14,115.83,27222.0,96.9742,97.6396,96.9742,97.5554,27222.0
2015-10-14 13:00:00,115.87,116.03,115.49,115.74,24660.0,97.589,97.7238,97.269,97.4796,24660.0
2015-10-14 13:30:00,115.67,115.96,115.47,115.47,42772.0,97.4206,97.6648,97.2522,97.2522,42772.0
2015-10-14 14:00:00,115.53,115.7,115.02,115.02,32577.0,97.3027,97.4459,96.8732,96.8732,32577.0
2015-10-14 14:30:00,115.03,115.31,114.82,114.85,39042.0,96.8816,97.1174,96.7047,96.73,39042.0
2015-10-14 15:00:00,114.87,115.0,114.41,115.0,47150.0,96.7468,96.8563,96.3594,96.8563,47150.0
2015-10-14 15:30:00,115.05,115.56,115.05,115.32,87763.0,96.8984,97.328,96.8984,97.1258,87763.0
2015-10-15 09:30:00,115.56,116.25,115.22,116.2,77000.0,97.328,97.9091,97.0416,97.867,77000.0
2015-10-15 10:00:00,116.12,116.99,115.85,116.37,41580.0,97.7996,98.5323,97.5722,98.0102,41580.0
2015-10-15 10:30:00,116.36,116.48,115.93,116.01,29730.0,98.0017,98.1028,97.6396,97.707,29730.0
2015-10-15 11:00:00,115.97,116.08,115.74,116.07,19309.0,97.6733,97.7659,97.4796,97.7575,19309.0
2015-10-15 11:30:00,116.09,116.09,115.04,115.25,19341.0,97.7743,97.7743,96.89,97.0669,19341.0
2015-10-15 12:00:00,115.32,116.06,115.22,115.82,19753.0,97.1258,97.7491,97.0416,97.5469,19753.0
2015-10-15 12:30:00,115.8,116.08,115.7,116.03,26163.0,97.5301,97.7659,97.4459,97.7238,26163.0
2015-10-15 13:00:00,116.05,116.16,115.83,116.02,28197.0,97.7406,97.8333,97.5554,97.7154,28197.0
2015-10-15 13:30:00,116.02,116.04,115.64,115.95,26973.0,97.7154,97.7322,97.3953,97.6564,26973.0
2015-10-15 14:00:00,115.9,116.33,115.76,116.2,18042.0,97.6143,97.9765,97.4964,97.867,18042.0
2015-10-15 14:30:00,116.18,116.44,116.11,116.24,26626.0,97.8501,98.0691,97.7912,97.9007,26626.0
2015-10-15 15:00:00,116.27,116.78,116.21,116.61,36692.0,97.9259,98.3555,97.8754,98.2123,36692.0
2015-10-15 15:30:00,116.56,116.56,115.94,116.05,124063.0,98.1702,98.1702,97.648,97.7406,124063.0
2015-10-16 09:30:00,115.91,116.01,114.75,115.83,39906.0,97.6227,97.707,96.6458,97.5554,39906.0
2015-10-16 10:00:00,115.66,116.26,115.59,115.7,35045.0,97.4122,97.9175,97.3532,97.4459,35045.0
2015-10-16 10:30:00,115.72,116.43,115.66,116.43,17094.0,97.4627,98.0607,97.4122,98.0607,17094.0
2015-10-16 11:00:00,116.46,116.61,116.28,116.45,17620.0,98.086,98.2123,97.9344,98.0775,17620.0
2015-10-16 11:30:00,116.46,117.47,116.37,117.41,36507.0,98.086,98.9366,98.0102,98.8861,36507.0
2015-10-16 12:00:00,117.48,117.56,116.83,116.83,16182.0,98.945,99.0124,98.3976,98.3976,16182.0
2015-10-16 12:30:00,116.57,116.6,116.28,116.39,9620.0,98.1786,98.2039,97.9344,98.027,9620.0
2015-10-16 13:00:00,116.35,116.72,116.26,116.68,27479.0,97.9933,98.3049,97.9175,98.2713,27479.0
2015-10-16 13:30:00,116.69,116.79,116.24,116.24,28393.0,98.2797,98.3639,97.9007,97.9007,28393.0
2015-10-16 14:00:00,116.26,116.34,116.04,116.11,19323.0,97.9175,97.9849,97.7322,97.7912,19323.0
2015-10-16 14:30:00,116.11,116.64,116.05,116.45,25030.0,97.7912,98.2376,97.7406,98.0775,25030.0
2015-10-16 15:00:00,116.46,116.96,116.33,116.68,27479.0,98.086,98.5071,97.9765,98.2713,27479.0
2015-10-16 15:30:00,116.69,116.95,116.69,116.83,59601.0,98.2797,98.4987,98.2797,98.3976,59601.0
2015-10-19 09:30:00,116.0,116.59,115.45,115.81,51352.0,97.6985,98.1955,97.2353,97.5385,51352.0
2015-10-19 10:00:00,115.89,116.47,115.8,116.15,54181.0,97.6059,98.0944,97.5301,97.8249,54181.0
2015-10-19 10:30:00,116.05,116.34,115.85,115.98,21223.0,97.7406,97.9849,97.5722,97.6817,21223.0
2015-10-19 11:00:00,115.96,115.96,115.61,115.87,23798.0,97.6648,97.6648,97.3701,97.589,23798.0
2015-10-19 11:30:00,115.86,116.01,115.66,115.84,27741.0,97.5806,97.707,97.4122,97.5638,27741.0
2015-10-19 12:00:00,115.84,115.97,115.63,115.74,28373.0,97.5638,97.6733,97.3869,97.4796,28373.0
2015-10-19 12:30:00,115.64,116.33,115.62,116.33,22241.0,97.3953,97.9765,97.3785,97.9765,22241.0
2015-10-19 13:00:00,116.37,116.39,115.89,115.89,20192.0,98.0102,98.027,97.6059,97.6059,20192.0
2015-10-19 13:30:00,115.85,115.98,115.62,115.77,25832.0,97.5722,97.6817,97.3785,97.5048,25832.0
2015-10-19 14:00:00,115.83,115.83,115.43,115.69,25851.0,97.5554,97.5554,97.2185,97.4374,25851.0
2015-10-19 14:30:00,115.64,115.8,115.5,115.59,27226.0,97.3953,97.5301,97.2774,97.3532,27226.0
2015-10-19 15:00:00,115.64,116.31,115.61,116.31,46229.0,97.3953,97.9596,97.3701,97.9596,46229.0
2015-10-19 15:30:00,116.27,116.42,115.95,116.18,90776.0,97.9259,98.0523,97.6564,97.8501,90776.0
2015-10-20 09:30:00,116.4,117.67,115.95,117.18,32167.0,98.0354,99.1051,97.6564,98.6924,32167.0
2015-10-20 10:00:00,117.21,118.55,117.21,118.45,33271.0,98.7176,99.8462,98.7176,99.762,33271.0
2015-10-20 10:30:00,118.56,119.0,118.46,118.67,42112.0,99.8546,100.2252,99.7704,99.9473,42112.0
2015-10-20 11:00:00,118.64,118.81,117.45,117.66,46503.0,99.922,100.0652,98.9198,99.0966,46503.0
2015-10-20 11:30:00,117.66,117.76,117.4,117.76,41959.0,99.0966,99.1809,98.8777,99.1809,41959.0
2015-10-20 12:00:00,117.69,117.98,117.55,117.68,16721.0,99.1219,99.3661,99.004,99.1135,16721.0
2015-10-20 12:30:00,117.68,117.82,117.33,117.55,39457.0,99.1135,99.2314,98.8187,99.004,39457.0
2015-10-20 13:00:00,117.51,117.66,116.99,117.08,26032.0,98.9703,99.0966,98.5323,98.6081,26032.0
2015-10-20 13:30:00,117.01,117.74,116.95,117.68,26088.0,98.5492,99.164,98.4987,99.1135,26088.0
2015-10-20 14:00:00,117.64,117.66,117.06,117.21,22039.0,99.0798,99.0966,98.5913,98.7176,22039.0
2015-10-20 14:30:00,117.21,117.89,117.15,117.89,34106.0,98.7176,99.2903,98.6671,99.2903,34106.0
2015-10-20 15:00:00,117.89,118.06,117.8,117.87,32979.0,99.2903,99.4335,99.2145,99.2735,32979.0
2015-10-20 15:30:00,117.87,118.18,117.72,117.79,97497.0,99.2735,99.5346,99.1472,99.2061,97497.0
2015-10-21 09:30:00,117.74,119.05,117.74,118.5,45297.0,99.164,100.2673,99.164,99.8041,45297.0
2015-10-21 10:00:00,118.39,118.46,117.75,118.09,47790.0,99.7115,99.7704,99.1724,99.4588,47790.0
2015-10-21 10:30:00,118.04,118.21,117.79,118.08,28067.0,99.4167,99.5599,99.2061,99.4504,28067.0
2015-10-21 11:00:00,118.02,118.21,117.66,118.12,34681.0,99.3998,99.5599,99.0966,99.4841,34681.0
2015-10-21 11:30:00,118.16,118.28,117.85,118.05,20613.0,99.5178,99.6188,99.2567,99.4251,20613.0
2015-10-21 12:00:00,118.08,118.59,118.08,118.28,15828.0,99.4504,99.8799,99.4504,99.6188,15828.0
2015-10-21 12:30:00,118.28,118.61,118.2,118.3,15204.0,99.6188,99.8968,99.5514,99.6357,15204.0
2015-10-21 13:00:00,118.23,118.27,117.31,117.31,34738.0,99.5767,99.6104,98.8019,98.8019,34738.0
2015-10-21 13:30:00,117.23,118.04,117.22,117.85,23427.0,98.7345,99.4167,98.7261,99.2567,23427.0
2015-10-21 14:00:00,117.78,117.79,117.25,117.53,17026.0,99.1977,99.2061,98.7513,98.9871,17026.0
2015-10-21 14:30:00,117.56,118.07,117.5,117.89,19934.0,99.0124,99.442,98.9619,99.2903,19934.0
2015-10-21 15:00:00,117.9,118.04,117.41,117.92,44032.0,99.2988,99.4167,98.8861,99.3156,44032.0
2015-10-21 15:30:00,117.85,117.96,117.16,117.33,95895.0,99.2567,99.3493,98.6755,98.8187,95895.0
2015-10-22 09:30:00,117.06,117.91,116.49,116.59,90521.0,98.5913,99.3072,98.1112,98.1955,90521.0
2015-10-22 10:00:00,116.56,117.37,116.08,117.27,136067.0,98.1702,98.8524,97.7659,98.7682,136067.0
2015-10-22 10:30:00,117.26,118.0,116.99,117.97,55113.0,98.7597,99.383,98.5323,99.3577,55113.0
2015-10-22 11:00:00,117.98,118.24,117.58,118.22,43163.0,99.3661,99.5851,99.0293,99.5683,43163.0
2015-10-22 11:30:00,118.2,119.0,118.0,118.83,37614.0,99.5514,100.2252,99.383,100.082,37614.0
2015-10-22 12:00:00,118.7,118.89,118.21,118.33,26050.0,99.9726,100.1326,99.5599,99.6609,26050.0
2015-10-22 12:30:00,118.33,118.47,117.86,118.47,34665.0,99.6609,99.7788,99.2651,99.7788,34665.0
2015-10-22 13:00:00,118.35,118.96,118.19,118.86,25345.0,99.6778,100.1915,99.543,100.1073,25345.0
2015-10-22 13:30:00,118.9,119.08,118.0,118.17,38221.0,100.141,100.2926,99.383,99.5262,38221.0
2015-10-22 14:00:00,118.11,118.22,117.19,117.79,79428.0,99.4756,99.5683,98.7008,99.2061,79428.0
2015-10-22 14:30:00,117.8,118.0,117.62,117.99,29522.0,99.2145,99.383,99.0629,99.3746,29522.0
2015-10-22 15:00:00,117.97,118.97,117.97,118.92,47067.0,99.3577,100.2,99.3577,100.1578,47067.0
2015-10-22 15:30:00,118.86,119.0,118.7,118.76,110572.0,100.1073,100.2252,99.9726,100.0231,110572.0
2015-10-23 09:30:00,120.85,123.49,119.52,121.15,164290.0,101.7833,104.0068,100.6632,102.036,164290.0
2015-10-23 10:00:00,121.15,121.32,120.71,120.85,110373.0,102.036,102.1792,101.6654,101.7833,110373.0
2015-10-23 10:30:00,120.68,121.17,120.3,120.77,80319.0,101.6402,102.0529,101.3201,101.716,80319.0
2015-10-23 11:00:00,120.86,121.68,120.82,121.26,109941.0,101.7918,102.4824,101.7581,102.1287,109941.0
2015-10-23 11:30:00,121.26,121.35,120.76,121.16,68473.0,102.1287,102.2045,101.7075,102.0444,68473.0
2015-10-23 12:00:00,121.15,121.51,120.97,121.49,73061.0,102.036,102.3392,101.8844,102.3224,73061.0
2015-10-23 12:30:00,121.51,121.51,120.98,121.12,21333.0,102.3392,102.3392,101.8928,102.0107,21333.0
2015-10-23 13:00:00,121.12,121.5,120.75,121.28,26348.0,102.0107,102.3308,101.6991,102.1455,26348.0
2015-10-23 13:30:00,121.27,121.49,120.78,121.16,40267.0,102.1371,102.3224,101.7244,102.0444,40267.0
2015-10-23 14:00:00,121.15,121.4,120.51,121.14,77562.0,102.036,102.2466,101.497,102.0276,77562.0
2015-10-23 14:30:00,121.2,121.34,121.0,121.09,93782.0,102.0781,102.196,101.9097,101.9855,93782.0
2015-10-23 15:00:00,121.14,121.26,120.98,121.07,79517.0,102.0276,102.1287,101.8928,101.9686,79517.0
2015-10-23 15:30:00,121.06,121.3,120.53,120.99,208221.0,101.9602,102.1623,101.5138,101.9013,208221.0
2015-10-26 09:30:00,119.78,120.34,117.85,118.27,80278.0,100.8822,101.3538,99.2567,99.6104,80278.0
2015-10-26 10:00:00,118.35,119.05,118.34,118.74,47368.0,99.6778,100.2673,99.6694,100.0062,47368.0
2015-10-26 10:30:00,118.78,119.76,118.75,118.96,52456.0,100.0399,100.8653,100.0147,100.1915,52456.0
2015-10-26 11:00:00,118.95,119.28,118.01,118.38,88429.0,100.1831,100.461,99.3914,99.703,88429.0
2015-10-26 11:30:00,118.43,119.99,118.42,119.68,135308.0,99.7452,101.059,99.7367,100.7979,135308.0
2015-10-26 12:00:00,119.68,120.1,119.63,120.04,59198.0,100.7979,101.1517,100.7558,101.1011,59198.0
2015-10-26 12:30:00,120.04,120.24,119.82,120.17,44871.0,101.1011,101.2696,100.9159,101.2106,44871.0
2015-10-26 13:00:00,120.09,120.24,120.0,120.24,30470.0,101.1433,101.2696,101.0675,101.2696,30470.0
2015-10-26 13:30:00,120.24,120.72,120.24,120.25,32001.0,101.2696,101.6739,101.2696,101.278,32001.0
2015-10-26 14:00:00,120.25,120.47,120.1,120.17,37364.0,101.278,101.4633,101.1517,101.2106,37364.0
2015-10-26 14:30:00,120.18,120.34,120.06,120.28,43561.0,101.2191,101.3538,101.118,101.3033,43561.0
2015-10-26 15:00:00,120.25,120.74,120.25,120.3,70859.0,101.278,101.6907,101.278,101.3201,70859.0
2015-10-26 15:30:00,120.29,120.42,120.02,120.16,120398.0,101.3117,101.4212,101.0843,101.2022,120398.0
2015-10-27 09:30:00,120.02,123.08,119.8,120.68,88894.0,101.0843,103.6615,100.899,101.6402,88894.0
2015-10-27 10:00:00,120.65,121.14,120.6,120.84,84839.0,101.6149,102.0276,101.5728,101.7749,84839.0
2015-10-27 10:30:00,120.78,121.42,120.41,121.23,65305.0,101.7244,102.2634,101.4128,102.1034,65305.0
2015-10-27 11:00:00,121.2,121.63,120.92,120.94,49699.0,102.0781,102.4403,101.8423,101.8591,49699.0
2015-10-27 11:30:00,120.98,121.78,120.98,121.66,66676.0,101.8928,102.5666,101.8928,102.4656,66676.0
2015-10-27 12:00:00,121.71,122.17,121.71,122.11,38953.0,102.5077,102.8951,102.5077,102.8446,38953.0
2015-10-27 12:30:00,122.08,122.35,121.85,121.85,43718.0,102.8193,103.0467,102.6256,102.6256,43718.0
2015-10-27 13:00:00,121.85,122.33,121.82,121.9,41596.0,102.6256,103.0298,102.6003,102.6677,41596.0
2015-10-27 13:30:00,121.88,121.95,121.6,121.63,69621.0,102.6508,102.7098,102.415,102.4403,69621.0
2015-10-27 14:00:00,121.67,122.44,121.61,121.93,44159.0,102.474,103.1225,102.4234,102.693,44159.0
2015-10-27 14:30:00,122.01,122.51,121.88,122.34,81586.0,102.7603,103.1814,102.6508,103.0383,81586.0
2015-10-27 15:00:00,122.33,122.67,122.32,122.37,88452.0,103.0298,103.3162,103.0214,103.0635,88452.0
2015-10-27 15:30:00,122.43,122.53,122.04,122.46,186970.0,103.1141,103.1983,102.7856,103.1393,186970.0
2015-10-28 09:30:00,123.03,123.48,122.66,123.47,57139.0,103.6194,103.9984,103.3078,103.99,57139.0
2015-10-28 10:00:00,123.5,123.94,123.06,123.53,81772.0,104.0153,104.3858,103.6447,104.0405,81772.0
2015-10-28 10:30:00,123.58,124.45,123.46,124.38,53293.0,104.0826,104.8154,103.9816,104.7564,53293.0
2015-10-28 11:00:00,124.39,124.39,123.62,124.19,42430.0,104.7648,104.7648,104.1163,104.5964,42430.0
2015-10-28 11:30:00,124.14,124.44,123.84,124.2,45920.0,104.5543,104.8069,104.3016,104.6048,45920.0
2015-10-28 12:00:00,124.17,124.66,124.08,124.3,32659.0,104.5795,104.9922,104.5037,104.689,32659.0
2015-10-28 12:30:00,124.38,124.52,124.06,124.23,35205.0,104.7564,104.8743,104.4869,104.6301,35205.0
2015-10-28 13:00:00,124.2,124.59,124.13,124.44,34831.0,104.6048,104.9333,104.5459,104.8069,34831.0
2015-10-28 13:30:00,124.45,124.53,124.0,124.39,37419.0,104.8154,104.8827,104.4364,104.7648,37419.0
2015-10-28 14:00:00,124.39,124.47,123.0,123.47,70130.0,104.7648,104.8322,103.5941,103.99,70130.0
2015-10-28 14:30:00,123.37,124.83,123.17,124.61,114140.0,103.9058,105.1354,103.7373,104.9501,114140.0
2015-10-28 15:00:00,124.7,125.45,124.49,125.38,131237.0,105.0259,105.6576,104.8491,105.5986,131237.0
2015-10-28 15:30:00,125.35,125.89,125.31,125.66,206024.0,105.5734,106.0282,105.5397,105.8345,206024.0
2015-10-29 09:30:00,125.24,126.16,123.31,123.53,62592.0,105.4807,106.2556,103.8552,104.0405,62592.0
2015-10-29 10:00:00,123.46,124.47,123.0,124.03,36507.0,103.9816,104.8322,103.5941,104.4616,36507.0
2015-10-29 10:30:00,124.01,124.42,123.58,123.99,106786.0,104.4448,104.7901,104.0826,104.4279,106786.0
2015-10-29 11:00:00,123.97,124.59,123.75,124.45,38937.0,104.4111,104.9333,104.2258,104.8154,38937.0
2015-10-29 11:30:00,124.35,124.52,124.17,124.38,33710.0,104.7311,104.8743,104.5795,104.7564,33710.0
2015-10-29 12:00:00,124.42,124.42,124.01,124.35,23818.0,104.7901,104.7901,104.4448,104.7311,23818.0
2015-10-29 12:30:00,124.35,124.43,123.92,124.43,27033.0,104.7311,104.7985,104.369,104.7985,27033.0
2015-10-29 13:00:00,124.44,125.21,124.15,125.17,85101.0,104.8069,105.4555,104.5627,105.4218,85101.0
2015-10-29 13:30:00,125.17,125.7,124.52,125.0,53522.0,105.4218,105.8682,104.8743,105.2786,53522.0
2015-10-29 14:00:00,124.98,125.14,124.71,124.91,37976.0,105.2618,105.3965,105.0343,105.2028,37976.0
2015-10-29 14:30:00,124.92,125.03,124.71,124.79,39934.0,105.2112,105.3039,105.0343,105.1017,39934.0
2015-10-29 15:00:00,124.77,124.8,124.06,124.06,80482.0,105.0849,105.1101,104.4869,104.4869,80482.0
2015-10-29 15:30:00,124.12,124.26,123.57,123.64,212466.0,104.5374,104.6553,104.0742,104.1332,212466.0
2015-10-30 09:30:00,124.18,124.9,123.76,124.66,36594.0,104.588,105.1944,104.2342,104.9922,36594.0
2015-10-30 10:00:00,124.66,124.92,123.78,124.15,51101.0,104.9922,105.2112,104.2511,104.5627,51101.0
2015-10-30 10:30:00,124.22,125.09,124.19,125.03,38246.0,104.6217,105.3544,104.5964,105.3039,38246.0
2015-10-30 11:00:00,125.09,125.48,124.97,125.28,35811.0,105.3544,105.6829,105.2533,105.5144,35811.0
2015-10-30 11:30:00,125.28,125.8,124.8,125.73,34334.0,105.5144,105.9524,105.1101,105.8934,34334.0
2015-10-30 12:00:00,125.65,126.11,125.52,125.64,33608.0,105.826,106.2135,105.7166,105.8176,33608.0
2015-10-30 12:30:00,125.75,125.96,125.59,125.63,29113.0,105.9103,106.0871,105.7755,105.8092,29113.0
2015-10-30 13:00:00,125.62,126.06,125.62,125.96,10432.0,105.8008,106.1714,105.8008,106.0871,10432.0
2015-10-30 13:30:00,125.9,126.03,125.57,125.57,21419.0,106.0366,106.1461,105.7587,105.7587,21419.0
2015-10-30 14:00:00,125.59,125.77,125.2,125.7,26240.0,105.7755,105.9271,105.447,105.8682,26240.0
2015-10-30 14:30:00,125.66,125.78,125.12,125.51,34440.0,105.8345,105.9355,105.3797,105.7081,34440.0
2015-10-30 15:00:00,125.5,125.52,124.66,124.73,60957.0,105.6997,105.7166,104.9922,105.0512,60957.0
2015-10-30 15:30:00,124.71,125.45,124.71,125.06,70400.0,105.0343,105.6576,105.0343,105.3291,70400.0
2015-11-02 09:30:00,125.05,125.64,124.39,125.03,61198.0,105.3207,105.8176,104.7648,105.3039,61198.0
2015-11-02 10:00:00,124.99,125.27,124.48,125.17,46264.0,105.2702,105.506,104.8406,105.4218,46264.0
2015-11-02 10:30:00,125.23,125.23,124.39,124.8,55042.0,105.4723,105.4723,104.7648,105.1101,55042.0
2015-11-02 11:00:00,124.79,125.54,124.79,125.5,30991.0,105.1017,105.7334,105.1017,105.6997,30991.0
2015-11-02 11:30:00,125.5,125.78,125.25,125.3,35644.0,105.6997,105.9355,105.4892,105.5313,35644.0
2015-11-02 12:00:00,125.32,125.98,125.18,125.18,56850.0,105.5481,106.104,105.4302,105.4302,56850.0
2015-11-02 12:30:00,125.25,125.86,125.08,125.81,33892.0,105.4892,106.0029,105.346,105.9608,33892.0
2015-11-02 13:00:00,125.83,126.02,125.24,125.33,53820.0,105.9776,106.1377,105.4807,105.5565,53820.0
2015-11-02 13:30:00,125.29,125.95,125.28,125.94,35204.0,105.5228,106.0787,105.5144,106.0703,35204.0
2015-11-02 14:00:00,125.92,126.02,125.57,125.58,42156.0,106.0534,106.1377,105.7587,105.7671,42156.0
2015-11-02 14:30:00,125.61,125.91,125.61,125.72,74195.0,105.7924,106.045,105.7924,105.885,74195.0
2015-11-02 15:00:00,125.73,126.45,125.69,126.38,114899.0,105.8934,106.4998,105.8597,106.4409,114899.0
2015-11-02 15:30:00,126.45,126.7,126.3,126.36,154377.0,106.4998,106.7104,106.3735,106.424,154377.0
2015-11-03 09:30:00,125.66,126.49,124.32,124.42,71092.0,105.8345,106.5335,104.7059,104.7901,71092.0
2015-11-03 10:00:00,124.52,124.91,124.01,124.31,38727.0,104.8743,105.2028,104.4448,104.6975,38727.0
2015-11-03 10:30:00,124.35,124.47,123.75,124.08,54782.0,104.7311,104.8322,104.2258,104.5037,54782.0
2015-11-03 11:00:00,124.12,124.46,123.57,124.05,49577.0,104.5374,104.8238,104.0742,104.4785,49577.0
2015-11-03 11:30:00,124.12,124.12,123.76,124.06,54310.0,104.5374,104.5374,104.2342,104.4869,54310.0
2015-11-03 12:00:00,124.1,124.2,123.85,123.99,35317.0,104.5206,104.6048,104.31,104.4279,35317.0
2015-11-03 12:30:00,123.95,124.12,123.79,124.07,30170.0,104.3943,104.5374,104.2595,104.4953,30170.0
2015-11-03 13:00:00,124.05,124.14,123.84,124.02,35741.0,104.4785,104.5543,104.3016,104.4532,35741.0
2015-11-03 13:30:00,123.96,124.24,123.91,124.21,28875.0,104.4027,104.6385,104.3606,104.6132,28875.0
2015-11-03 14:00:00,124.23,124.53,124.14,124.37,38393.0,104.6301,104.8827,104.5543,104.748,38393.0
2015-11-03 14:30:00,124.38,124.51,124.14,124.23,41733.0,104.7564,104.8659,104.5543,104.6301,41733.0
2015-11-03 15:00:00,124.23,124.41,124.13,124.2,51030.0,104.6301,104.7817,104.5459,104.6048,51030.0
2015-11-03 15:30:00,124.15,124.26,123.85,123.96,108406.0,104.5627,104.6553,104.31,104.4027,108406.0
2015-11-04 09:30:00,124.57,124.94,124.12,124.28,41632.0,104.9164,105.2281,104.5374,104.6722,41632.0
2015-11-04 10:00:00,124.25,124.55,124.01,124.07,39003.0,104.6469,104.8996,104.4448,104.4953,39003.0
2015-11-04 10:30:00,123.98,124.19,123.43,123.8,61961.0,104.4195,104.5964,103.9563,104.2679,61961.0
2015-11-04 11:00:00,123.81,124.13,123.37,123.9,75914.0,104.2763,104.5459,103.9058,104.3521,75914.0
2015-11-04 11:30:00,123.91,123.92,123.44,123.77,32858.0,104.3606,104.369,103.9647,104.2427,32858.0
2015-11-04 12:00:00,123.67,123.84,123.29,123.45,40089.0,104.1584,104.3016,103.8384,103.9731,40089.0
2015-11-04 12:30:00,123.38,123.74,123.38,123.74,31043.0,103.9142,104.2174,103.9142,104.2174,31043.0
2015-11-04 13:00:00,123.71,123.76,123.29,123.46,44411.0,104.1921,104.2342,103.8384,103.9816,44411.0
2015-11-04 13:30:00,123.46,123.79,123.42,123.76,32043.0,103.9816,104.2595,103.9479,104.2342,32043.0
2015-11-04 14:00:00,123.76,123.96,123.62,123.63,28036.0,104.2342,104.4027,104.1163,104.1247,28036.0
2015-11-04 14:30:00,123.67,124.1,123.63,123.94,26645.0,104.1584,104.5206,104.1247,104.3858,26645.0
2015-11-04 15:00:00,123.94,124.2,123.63,124.12,65159.0,104.3858,104.6048,104.1247,104.5374,65159.0
2015-11-04 15:30:00,124.08,124.18,123.84,124.12,92547.0,104.5037,104.588,104.3016,104.5374,92547.0
2015-11-05 09:30:00,123.98,124.96,123.94,124.73,117821.0,104.4195,105.2449,104.3858,105.0512,117821.0
2015-11-05 10:00:00,124.67,124.73,123.29,123.39,25802.0,105.0007,105.0512,103.8384,103.9226,25802.0
2015-11-05 10:30:00,123.38,123.66,122.81,123.32,72846.0,103.9142,104.15,103.4341,103.8637,72846.0
2015-11-05 11:00:00,123.33,123.46,122.96,123.46,37116.0,103.8721,103.9816,103.5604,103.9816,37116.0
2015-11-05 11:30:00,123.35,123.64,122.97,123.52,31356.0,103.8889,104.1332,103.5689,104.0321,31356.0
2015-11-05 12:00:00,123.53,123.76,123.29,123.73,23898.0,104.0405,104.2342,103.8384,104.209,23898.0
2015-11-05 12:30:00,123.8,123.88,123.6,123.81,29072.0,104.2679,104.3353,104.0995,104.2763,29072.0
2015-11-05 13:00:00,123.97,124.2,123.77,123.93,24038.0,104.4111,104.6048,104.2427,104.3774,24038.0
2015-11-05 13:30:00,124.06,124.33,123.99,124.1,54186.0,104.4869,104.7143,104.4279,104.5206,54186.0
2015-11-05 14:00:00,124.08,124.14,123.58,123.67,58778.0,104.5037,104.5543,104.0826,104.1584,58778.0
2015-11-05 14:30:00,123.67,123.68,123.45,123.6,36794.0,104.1584,104.1669,103.9731,104.0995,36794.0
2015-11-05 15:00:00,123.65,123.73,123.51,123.7,80481.0,104.1416,104.209,104.0237,104.1837,80481.0
2015-11-05 15:30:00,123.71,123.71,123.32,123.39,130668.0,104.1921,104.1921,103.8637,103.9226,130668.0
2015-11-06 09:30:00,123.48,124.24,122.88,123.45,34100.0,103.9984,104.6385,103.4931,103.9731,34100.0
2015-11-06 10:00:00,123.72,123.74,123.1,123.43,16731.0,104.2005,104.2174,103.6784,103.9563,16731.0
2015-11-06 10:30:00,123.54,123.74,122.88,123.16,56599.0,104.0489,104.2174,103.4931,103.7289,56599.0
2015-11-06 11:00:00,123.19,123.32,122.79,123.02,24389.0,103.7542,103.8637,103.4173,103.611,24389.0
2015-11-06 11:30:00,123.03,123.78,123.03,123.72,15350.0,103.6194,104.2511,103.6194,104.2005,15350.0
2015-11-06 12:00:00,123.78,123.93,123.46,123.56,29970.0,104.2511,104.3774,103.9816,104.0658,29970.0
2015-11-06 12:30:00,123.59,123.59,123.11,123.19,11110.0,104.0911,104.0911,103.6868,103.7542,11110.0
2015-11-06 13:00:00,123.18,123.31,123.07,123.27,28158.0,103.7457,103.8552,103.6531,103.8215,28158.0
2015-11-06 13:30:00,123.3,123.38,123.15,123.31,38665.0,103.8468,103.9142,103.7205,103.8552,38665.0
2015-11-06 14:00:00,123.36,123.62,123.23,123.29,27465.0,103.8973,104.1163,103.7879,103.8384,27465.0
2015-11-06 14:30:00,123.37,123.44,123.15,123.28,23279.0,103.9058,103.9647,103.7205,103.83,23279.0
2015-11-06 15:00:00,123.31,123.46,123.16,123.38,40522.0,103.8552,103.9816,103.7289,103.9142,40522.0
2015-11-06 15:30:00,123.36,123.62,123.26,123.47,49432.0,103.8973,104.1163,103.8131,103.99,49432.0
2015-11-09 09:30:00,123.39,123.46,122.72,122.77,19519.0,103.9226,103.9816,103.3583,103.4004,19519.0
2015-11-09 10:00:00,122.91,122.99,122.56,122.9,12651.0,103.5183,103.5857,103.2236,103.5099,12651.0
2015-11-09 10:30:00,122.92,123.11,122.67,123.08,24623.0,103.5268,103.6868,103.3162,103.6615,24623.0
2015-11-09 11:00:00,123.08,123.12,122.24,122.4,23335.0,103.6615,103.6952,102.954,103.0888,23335.0
2015-11-09 11:30:00,122.25,122.47,122.14,122.44,23255.0,102.9625,103.1478,102.8698,103.1225,23255.0
2015-11-09 12:00:00,122.43,122.78,122.4,122.62,45749.0,103.1141,103.4088,103.0888,103.2741,45749.0
2015-11-09 12:30:00,122.59,122.9,122.56,122.65,46648.0,103.2488,103.5099,103.2236,103.2994,46648.0
2015-11-09 13:00:00,122.69,123.01,122.46,123.01,15910.0,103.333,103.6026,103.1393,103.6026,15910.0
2015-11-09 13:30:00,122.93,123.47,122.93,123.4,12791.0,103.5352,103.99,103.5352,103.931,12791.0
2015-11-09 14:00:00,123.43,123.67,123.36,123.63,14864.0,103.9563,104.1584,103.8973,104.1247,14864.0
2015-11-09 14:30:00,123.56,123.83,123.29,123.35,19563.0,104.0658,104.2932,103.8384,103.8889,19563.0
2015-11-09 15:00:00,123.3,123.44,123.06,123.37,28753.0,103.8468,103.9647,103.6447,103.9058,28753.0
2015-11-09 15:30:00,123.34,123.86,123.34,123.53,59488.0,103.8805,104.3185,103.8805,104.0405,59488.0
2015-11-10 09:30:00,123.11,124.37,122.69,124.27,72101.0,103.6868,104.748,103.333,104.6638,72101.0
2015-11-10 10:00:00,124.22,124.26,123.65,123.96,102513.0,104.6217,104.6553,104.1416,104.4027,102513.0
2015-11-10 10:30:00,123.91,124.2,123.8,124.04,110503.0,104.3606,104.6048,104.2679,104.4701,110503.0
2015-11-10 11:00:00,124.07,124.15,123.85,123.91,80024.0,104.4953,104.5627,104.31,104.3606,80024.0
2015-11-10 11:30:00,123.95,124.07,123.83,123.91,51437.0,104.3943,104.4953,104.2932,104.3606,51437.0
2015-11-10 12:00:00,123.92,124.1,123.87,123.96,52011.0,104.369,104.5206,104.3269,104.4027,52011.0
2015-11-10 12:30:00,123.96,124.03,123.85,123.91,52279.0,104.4027,104.4616,104.31,104.3606,52279.0
2015-11-10 13:00:00,123.87,124.05,123.85,124.0,42791.0,104.3269,104.4785,104.31,104.4364,42791.0
2015-11-10 13:30:00,124.04,124.57,123.69,124.51,69329.0,104.4701,104.9164,104.1753,104.8659,69329.0
2015-11-10 14:00:00,124.54,125.23,124.51,124.88,96616.0,104.8912,105.4723,104.8659,105.1775,96616.0
2015-11-10 14:30:00,124.91,125.09,124.71,125.0,60182.0,105.2028,105.3544,105.0343,105.2786,60182.0
2015-11-10 15:00:00,125.0,125.07,124.66,124.66,48290.0,105.2786,105.3376,104.9922,104.9922,48290.0
2015-11-10 15:30:00,124.72,124.72,124.14,124.65,181865.0,105.0428,105.0428,104.5543,104.9838,181865.0
2015-11-11 09:30:00,125.13,125.5,124.86,125.22,15588.0,105.3881,105.6997,105.1607,105.4639,15588.0
2015-11-11 10:00:00,125.19,125.53,124.79,124.97,25210.0,105.4386,105.725,105.1017,105.2533,25210.0
2015-11-11 10:30:00,125.06,125.2,124.68,125.04,34317.0,105.3291,105.447,105.0091,105.3123,34317.0
2015-11-11 11:00:00,124.93,125.3,124.81,125.22,19267.0,105.2196,105.5313,105.1186,105.4639,19267.0
2015-11-11 11:30:00,125.25,125.63,125.09,125.57,14179.0,105.4892,105.8092,105.3544,105.7587,14179.0
2015-11-11 12:00:00,125.56,125.87,125.34,125.71,21397.0,105.7502,106.0113,105.565,105.8766,21397.0
2015-11-11 12:30:00,125.7,126.01,125.67,125.76,25971.0,105.8682,106.1292,105.8429,105.9187,25971.0
2015-11-11 13:00:00,125.75,125.78,125.02,125.06,11644.0,105.9103,105.9355,105.2954,105.3291,11644.0
2015-11-11 13:30:00,125.09,125.72,125.05,125.35,31183.0,105.3544,105.885,105.3207,105.5734,31183.0
2015-11-11 14:00:00,125.35,125.67,125.31,125.67,38147.0,105.5734,105.8429,105.5397,105.8429,38147.0
2015-11-11 14:30:00,125.68,126.2,125.63,125.95,48686.0,105.8513,106.2893,105.8092,106.0787,48686.0
2015-11-11 15:00:00,125.9,126.11,125.8,125.89,39080.0,106.0366,106.2135,105.9524,106.0282,39080.0
2015-11-11 15:30:00,125.9,125.96,125.39,125.47,68017.0,106.0366,106.0871,105.6071,105.6744,68017.0
2015-11-12 09:30:00,124.38,125.18,124.29,124.56,24563.0,104.7564,105.4302,104.6806,104.908,24563.0
2015-11-12 10:00:00,124.57,124.57,123.72,123.84,36061.0,104.9164,104.9164,104.2005,104.3016,36061.0
2015-11-12 10:30:00,123.9,124.3,123.7,124.21,28454.0,104.3521,104.689,104.1837,104.6132,28454.0
2015-11-12 11:00:00,124.23,124.64,124.02,124.56,46587.0,104.6301,104.9754,104.4532,104.908,46587.0
2015-11-12 11:30:00,124.59,124.6,123.87,124.13,29130.0,104.9333,104.9417,104.3269,104.5459,29130.0
2015-11-12 12:00:00,124.13,124.48,123.79,124.4,44940.0,104.5459,104.8406,104.2595,104.7733,44940.0
2015-11-12 12:30:00,124.4,124.4,123.94,124.08,19615.0,104.7733,104.7733,104.3858,104.5037,19615.0
2015-11-12 13:00:00,124.1,124.59,124.09,124.34,34067.0,104.5206,104.9333,104.5122,104.7227,34067.0
2015-11-12 13:30:00,124.32,124.45,124.06,124.14,26697.0,104.7059,104.8154,104.4869,104.5543,26697.0
2015-11-12 14:00:00,124.17,124.49,124.01,124.47,26093.0,104.5795,104.8491,104.4448,104.8322,26093.0
2015-11-12 14:30:00,124.49,124.56,124.19,124.33,22344.0,104.8491,104.908,104.5964,104.7143,22344.0
2015-11-12 15:00:00,124.33,124.35,124.06,124.31,30036.0,104.7143,104.7311,104.4869,104.6975,30036.0
2015-11-12 15:30:00,124.3,124.3,123.57,123.81,118483.0,104.689,104.689,104.0742,104.2763,118483.0
2015-11-13 09:30:00,123.33,124.21,122.92,122.92,25018.0,103.8721,104.6132,103.5268,103.5268,25018.0
2015-11-13 10:00:00,123.08,123.22,122.1,122.18,29590.0,103.6615,103.7794,102.8361,102.9035,29590.0
2015-11-13 10:30:00,122.07,122.21,121.88,122.11,23228.0,102.8109,102.9288,102.6508,102.8446,23228.0
2015-11-13 11:00:00,122.0,122.09,121.0,121.53,33364.0,102.7519,102.8277,101.9097,102.3561,33364.0
2015-11-13 11:30:00,121.54,122.05,121.31,122.05,34375.0,102.3645,102.794,102.1708,102.794,34375.0
2015-11-13 12:00:00,122.09,122.44,121.93,121.94,32281.0,102.8277,103.1225,102.693,102.7014,32281.0
2015-11-13 12:30:00,121.9,122.1,121.81,122.1,24819.0,102.6677,102.8361,102.5919,102.8361,24819.0
2015-11-13 13:00:00,122.1,122.22,121.52,121.59,17404.0,102.8361,102.9372,102.3476,102.4066,17404.0
2015-11-13 13:30:00,121.67,121.72,121.39,121.44,18892.0,102.474,102.5161,102.2381,102.2803,18892.0
2015-11-13 14:00:00,121.42,121.73,121.42,121.46,27449.0,102.2634,102.5245,102.2634,102.2971,27449.0
2015-11-13 14:30:00,121.54,121.54,121.0,121.05,31934.0,102.3645,102.3645,101.9097,101.9518,31934.0
2015-11-13 15:00:00,121.05,121.25,120.84,120.91,35225.0,101.9518,102.1202,101.7749,101.8339,35225.0
2015-11-13 15:30:00,120.95,121.33,120.95,121.17,82728.0,101.8676,102.1876,101.8676,102.0529,82728.0
2015-11-16 09:30:00,120.79,122.27,120.79,122.02,41129.0,101.7328,102.9793,101.7328,102.7688,41129.0
2015-11-16 10:00:00,121.77,121.77,121.15,121.3,22089.0,102.5582,102.5582,102.036,102.1623,22089.0
2015-11-16 10:30:00,121.36,121.64,121.09,121.36,13883.0,102.2129,102.4487,101.9855,102.2129,13883.0
2015-11-16 11:00:00,121.42,121.54,121.0,121.0,34600.0,102.2634,102.3645,101.9097,101.9097,34600.0
2015-11-16 11:30:00,121.14,121.54,121.11,121.17,15002.0,102.0276,102.3645,102.0023,102.0529,15002.0
2015-11-16 12:00:00,121.31,121.89,121.21,121.66,17520.0,102.1708,102.6593,102.0865,102.4656,17520.0
2015-11-16 12:30:00,121.68,121.8,121.46,121.56,24708.0,102.4824,102.5835,102.2971,102.3813,24708.0
2015-11-16 13:00:00,121.57,122.0,121.46,121.88,27096.0,102.3898,102.7519,102.2971,102.6508,27096.0
2015-11-16 13:30:00,121.9,121.94,121.64,121.83,9811.0,102.6677,102.7014,102.4487,102.6087,9811.0
2015-11-16 14:00:00,121.89,122.32,121.86,122.25,14790.0,102.6593,103.0214,102.634,102.9625,14790.0
2015-11-16 14:30:00,122.31,122.54,121.98,121.98,27607.0,103.013,103.2067,102.7351,102.7351,27607.0
2015-11-16 15:00:00,121.93,122.34,121.91,122.28,22577.0,102.693,103.0383,102.6761,102.9877,22577.0
2015-11-16 15:30:00,122.29,122.47,122.08,122.12,145372.0,102.9962,103.1478,102.8193,102.853,145372.0
2015-11-17 09:30:00,122.4,122.57,121.57,122.14,33771.0,103.0888,103.232,102.3898,102.8698,33771.0
2015-11-17 10:00:00,122.15,122.61,122.0,122.54,20136.0,102.8782,103.2657,102.7519,103.2067,20136.0
2015-11-17 10:30:00,122.52,122.95,122.49,122.67,10957.0,103.1899,103.552,103.1646,103.3162,10957.0
2015-11-17 11:00:00,122.62,122.84,122.36,122.75,21662.0,103.2741,103.4594,103.0551,103.3836,21662.0
2015-11-17 11:30:00,122.91,123.16,122.61,123.16,18775.0,103.5183,103.7289,103.2657,103.7289,18775.0
2015-11-17 12:00:00,123.15,123.38,122.76,122.86,18038.0,103.7205,103.9142,103.392,103.4762,18038.0
2015-11-17 12:30:00,122.9,122.95,122.44,122.59,7570.0,103.5099,103.552,103.1225,103.2488,7570.0
2015-11-17 13:00:00,122.54,122.74,122.25,122.25,11699.0,103.2067,103.3752,102.9625,102.9625,11699.0
2015-11-17 13:30:00,122.13,122.83,122.01,122.83,17426.0,102.8614,103.451,102.7603,103.451,17426.0
2015-11-17 14:00:00,122.76,122.95,122.32,122.32,16615.0,103.392,103.552,103.0214,103.0214,16615.0
2015-11-17 14:30:00,122.39,122.69,122.29,122.69,13504.0,103.0804,103.333,102.9962,103.333,13504.0
2015-11-17 15:00:00,122.62,122.62,122.22,122.4,22931.0,103.2741,103.2741,102.9372,103.0888,22931.0
2015-11-17 15:30:00,122.4,122.63,122.33,122.49,54057.0,103.0888,103.2825,103.0298,103.1646,54057.0
2015-11-18 09:30:00,122.94,124.65,122.65,124.38,63090.0,103.5436,104.9838,103.2994,104.7564,63090.0
2015-11-18 10:00:00,124.37,124.39,123.64,123.91,34467.0,104.748,104.7648,104.1332,104.3606,34467.0
2015-11-18 10:30:00,123.91,124.05,123.43,123.45,53593.0,104.3606,104.4785,103.9563,103.9731,53593.0
2015-11-18 11:00:00,123.39,124.09,123.16,123.87,19515.0,103.9226,104.5122,103.7289,104.3269,19515.0
2015-11-18 11:30:00,123.85,124.06,123.77,123.92,17029.0,104.31,104.4869,104.2427,104.369,17029.0
2015-11-18 12:00:00,123.77,124.14,123.64,123.98,33728.0,104.2427,104.5543,104.1332,104.4195,33728.0
2015-11-18 12:30:00,124.14,124.14,123.79,123.99,20706.0,104.5543,104.5543,104.2595,104.4279,20706.0
2015-11-18 13:00:00,124.03,124.19,123.8,123.8,10926.0,104.4616,104.5964,104.2679,104.2679,10926.0
2015-11-18 13:30:00,123.84,124.08,123.75,123.98,20092.0,104.3016,104.5037,104.2258,104.4195,20092.0
2015-11-18 14:00:00,123.92,124.36,123.68,124.34,23013.0,104.369,104.7396,104.1669,104.7227,23013.0
2015-11-18 14:30:00,124.24,124.42,123.91,124.4,14369.0,104.6385,104.7901,104.3606,104.7733,14369.0
2015-11-18 15:00:00,124.47,124.6,123.93,123.96,52220.0,104.8322,104.9417,104.3774,104.4027,52220.0
2015-11-18 15:30:00,124.07,124.37,123.93,124.03,143049.0,104.4953,104.748,104.3774,104.4616,143049.0
2015-11-19 09:30:00,123.69,124.88,123.36,124.66,53534.0,104.1753,105.1775,103.8973,104.9922,53534.0
2015-11-19 10:00:00,124.64,125.06,124.2,124.2,20521.0,104.9754,105.3291,104.6048,104.6048,20521.0
2015-11-19 10:30:00,124.28,124.49,124.08,124.36,34181.0,104.6722,104.8491,104.5037,104.7396,34181.0
2015-11-19 11:00:00,124.38,124.51,124.19,124.27,20424.0,104.7564,104.8659,104.5964,104.6638,20424.0
2015-11-19 11:30:00,124.33,124.33,123.77,124.03,14747.0,104.7143,104.7143,104.2427,104.4616,14747.0
2015-11-19 12:00:00,124.1,124.19,123.91,123.99,13527.0,104.5206,104.5964,104.3606,104.4279,13527.0
2015-11-19 12:30:00,124.03,124.7,123.94,124.65,65102.0,104.4616,105.0259,104.3858,104.9838,65102.0
2015-11-19 13:00:00,124.69,124.85,124.46,124.46,17534.0,105.0175,105.1523,104.8238,104.8238,17534.0
2015-11-19 13:30:00,124.53,124.68,124.38,124.62,11678.0,104.8827,105.0091,104.7564,104.9585,11678.0
2015-11-19 14:00:00,124.65,124.68,124.32,124.59,31096.0,104.9838,105.0091,104.7059,104.9333,31096.0
2015-11-19 14:30:00,124.64,124.76,124.46,124.59,31765.0,104.9754,105.0765,104.8238,104.9333,31765.0
2015-11-19 15:00:00,124.56,124.69,124.43,124.55,33115.0,104.908,105.0175,104.7985,104.8996,33115.0
2015-11-19 15:30:00,124.55,124.62,124.4,124.48,161729.0,104.8996,104.9585,104.7733,104.8406,161729.0
2015-11-20 09:30:00,125.1,125.54,124.8,125.5,53362.0,105.3628,105.7334,105.1101,105.6997,53362.0
2015-11-20 10:00:00,125.58,126.22,125.55,126.03,23568.0,105.7671,106.3061,105.7418,106.1461,23568.0
2015-11-20 10:30:00,126.19,126.2,125.65,125.88,23265.0,106.2808,106.2893,105.826,106.0198,23265.0
2015-11-20 11:00:00,125.91,126.09,125.84,126.0,24258.0,106.045,106.1966,105.9861,106.1208,24258.0
2015-11-20 11:30:00,125.98,126.08,125.68,126.08,17295.0,106.104,106.1882,105.8513,106.1882,17295.0
2015-11-20 12:00:00,126.11,126.25,125.78,126.23,19412.0,106.2135,106.3314,105.9355,106.3145,19412.0
2015-11-20 12:30:00,126.14,126.3,126.11,126.22,13725.0,106.2387,106.3735,106.2135,106.3061,13725.0
2015-11-20 13:00:00,126.14,126.29,126.0,126.1,21611.0,106.2387,106.3651,106.1208,106.205,21611.0
2015-11-20 13:30:00,126.12,126.22,125.92,126.15,20496.0,106.2219,106.3061,106.0534,106.2472,20496.0
2015-11-20 14:00:00,126.16,126.27,126.07,126.1,44262.0,106.2556,106.3482,106.1798,106.205,44262.0
2015-11-20 14:30:00,126.05,126.07,125.64,125.64,22001.0,106.1629,106.1798,105.8176,105.8176,22001.0
2015-11-20 15:00:00,125.67,125.75,125.4,125.72,22947.0,105.8429,105.9103,105.6155,105.885,22947.0
2015-11-20 15:30:00,125.73,125.98,125.66,125.72,76394.0,105.8934,106.104,105.8345,105.885,76394.0
2015-11-23 09:30:00,125.78,126.25,125.42,125.99,29697.0,105.9355,106.3314,105.6323,106.1124,29697.0
2015-11-23 10:00:00,126.0,126.25,125.82,125.94,26821.0,106.1208,106.3314,105.9692,106.0703,26821.0
2015-11-23 10:30:00,125.97,126.25,125.52,125.55,29209.0,106.0956,106.3314,105.7166,105.7418,29209.0
2015-11-23 11:00:00,125.56,125.61,125.23,125.26,16863.0,105.7502,105.7924,105.4723,105.4976,16863.0
2015-11-23 11:30:00,125.27,125.44,125.24,125.39,20523.0,105.506,105.6492,105.4807,105.6071,20523.0
2015-11-23 12:00:00,125.36,125.44,124.99,125.11,12688.0,105.5818,105.6492,105.2702,105.3712,12688.0
2015-11-23 12:30:00,125.11,125.35,124.93,125.27,16289.0,105.3712,105.5734,105.2196,105.506,16289.0
2015-11-23 13:00:00,125.29,125.36,125.15,125.25,10840.0,105.5228,105.5818,105.4049,105.4892,10840.0
2015-11-23 13:30:00,125.23,125.33,125.13,125.22,22933.0,105.4723,105.5565,105.3881,105.4639,22933.0
2015-11-23 14:00:00,125.22,125.22,124.88,124.93,20105.0,105.4639,105.4639,105.1775,105.2196,20105.0
2015-11-23 14:30:00,124.93,125.04,124.84,124.91,19194.0,105.2196,105.3123,105.1438,105.2028,19194.0
2015-11-23 15:00:00,124.99,125.08,124.92,125.0,27618.0,105.2702,105.346,105.2112,105.2786,27618.0
2015-11-23 15:30:00,125.0,125.04,124.64,124.64,70342.0,105.2786,105.3123,104.9754,104.9754,70342.0
2015-11-24 09:30:00,124.0,125.31,123.45,125.02,28120.0,104.4364,105.5397,103.9731,105.2954,28120.0
2015-11-24 10:00:00,125.1,125.2,124.43,124.44,21071.0,105.3628,105.447,104.7985,104.8069,21071.0
2015-11-24 10:30:00,124.3,124.6,124.18,124.6,15473.0,104.689,104.9417,104.588,104.9417,15473.0
2015-11-24 11:00:00,124.5,125.12,124.37,125.08,12831.0,104.8575,105.3797,104.748,105.346,12831.0
2015-11-24 11:30:00,125.14,125.39,125.08,125.25,12936.0,105.3965,105.6071,105.346,105.4892,12936.0
2015-11-24 12:00:00,125.19,125.49,124.87,125.02,11529.0,105.4386,105.6913,105.1691,105.2954,11529.0
2015-11-24 12:30:00,125.01,125.01,124.63,124.79,10969.0,105.287,105.287,104.967,105.1017,10969.0
2015-11-24 13:00:00,124.82,125.2,124.82,125.09,13483.0,105.127,105.447,105.127,105.3544,13483.0
2015-11-24 13:30:00,125.18,125.21,124.88,125.05,10287.0,105.4302,105.4555,105.1775,105.3207,10287.0
2015-11-24 14:00:00,125.1,125.3,124.99,125.06,9199.0,105.3628,105.5313,105.2702,105.3291,9199.0
2015-11-24 14:30:00,125.1,125.54,125.05,125.5,15807.0,105.3628,105.7334,105.3207,105.6997,15807.0
2015-11-24 15:00:00,125.49,125.73,125.39,125.5,16166.0,105.6913,105.8934,105.6071,105.6997,16166.0
2015-11-24 15:30:00,125.41,125.49,125.22,125.23,36822.0,105.6239,105.6913,105.4639,105.4723,36822.0
2015-11-25 09:30:00,125.24,126.11,125.24,126.11,16811.0,105.4807,106.2135,105.4807,106.2135,16811.0
2015-11-25 10:00:00,126.27,126.27,125.8,125.8,5137.0,106.3482,106.3482,105.9524,105.9524,5137.0
2015-11-25 10:30:00,125.73,126.07,125.7,125.79,11967.0,105.8934,106.1798,105.8682,105.944,11967.0
2015-11-25 11:00:00,125.78,125.99,125.74,125.78,10723.0,105.9355,106.1124,105.9018,105.9355,10723.0
2015-11-25 11:30:00,125.8,125.97,125.76,125.79,8493.0,105.9524,106.0956,105.9187,105.944,8493.0
2015-11-25 12:00:00,125.83,125.97,125.77,125.81,5478.0,105.9776,106.0956,105.9271,105.9608,5478.0
2015-11-25 12:30:00,125.8,126.01,125.72,125.73,8121.0,105.9524,106.1292,105.885,105.8934,8121.0
2015-11-25 13:00:00,125.69,125.74,125.16,125.29,12533.0,105.8597,105.9018,105.4134,105.5228,12533.0
2015-11-25 13:30:00,125.3,125.5,125.06,125.45,13638.0,105.5313,105.6997,105.3291,105.6576,13638.0
2015-11-25 14:00:00,125.45,125.66,125.44,125.58,8458.0,105.6576,105.8345,105.6492,105.7671,8458.0
2015-11-25 14:30:00,125.55,125.83,125.55,125.71,5829.0,105.7418,105.9776,105.7418,105.8766,5829.0
2015-11-25 15:00:00,125.76,125.8,125.7,125.75,6656.0,105.9187,105.9524,105.8682,105.9103,6656.0
2015-11-25 15:30:00,125.74,125.81,125.52,125.58,24014.0,105.9018,105.9608,105.7166,105.7671,24014.0
2015-11-27 09:30:00,125.65,126.32,125.06,125.41,21415.0,105.826,106.3903,105.3291,105.6239,21415.0
2015-11-27 10:00:00,125.38,125.6,124.91,125.6,11725.0,105.5986,105.7839,105.2028,105.7839,11725.0
2015-11-27 10:30:00,125.6,125.82,125.43,125.82,18192.0,105.7839,105.9692,105.6408,105.9692,18192.0
2015-11-27 11:00:00,125.7,125.85,125.58,125.58,8212.0,105.8682,105.9945,105.7671,105.7671,8212.0
2015-11-27 11:30:00,125.6,125.6,125.37,125.44,9348.0,105.7839,105.7839,105.5902,105.6492,9348.0
2015-11-27 12:00:00,125.45,125.77,125.37,125.77,14344.0,105.6576,105.9271,105.5902,105.9271,14344.0
2015-11-27 12:30:00,125.77,125.84,125.6,125.78,28448.0,105.9271,105.9861,105.7839,105.9355,28448.0
2015-11-30 09:30:00,126.32,126.46,125.74,125.9,40098.0,106.3903,106.5082,105.9018,106.0366,40098.0
2015-11-30 10:00:00,125.61,126.12,125.46,126.12,22003.0,105.7924,106.2219,105.666,106.2219,22003.0
2015-11-30 10:30:00,126.09,126.33,125.96,126.04,37681.0,106.1966,106.3988,106.0871,106.1545,37681.0
2015-11-30 11:00:00,125.97,126.25,125.94,126.05,29529.0,106.0956,106.3314,106.0703,106.1629,29529.0
2015-11-30 11:30:00,126.14,126.22,125.87,126.15,67289.0,106.2387,106.3061,106.0113,106.2472,67289.0
2015-11-30 12:00:00,126.18,126.25,126.05,126.18,47373.0,106.2724,106.3314,106.1629,106.2724,47373.0
2015-11-30 12:30:00,126.13,126.21,126.11,126.16,17766.0,106.2303,106.2977,106.2135,106.2556,17766.0
2015-11-30 13:00:00,126.15,126.22,126.11,126.16,39959.0,106.2472,106.3061,106.2135,106.2556,39959.0
2015-11-30 13:30:00,126.17,126.21,126.12,126.15,51865.0,106.264,106.2977,106.2219,106.2472,51865.0
2015-11-30 14:00:00,126.13,126.21,126.12,126.17,40353.0,106.2303,106.2977,106.2219,106.264,40353.0
2015-11-30 14:30:00,126.15,126.19,126.06,126.07,31328.0,106.2472,106.2808,106.1714,106.1798,31328.0
2015-11-30 15:00:00,126.06,126.11,125.86,125.92,25837.0,106.1714,106.2135,106.0029,106.0534,25837.0
2015-11-30 15:30:00,125.92,126.15,125.79,125.88,78186.0,106.0534,106.2472,105.944,106.0198,78186.0
2015-12-01 09:30:00,126.68,126.99,125.96,126.53,80760.0,106.6935,106.9546,106.0871,106.5672,80760.0
2015-12-01 10:00:00,126.47,126.6,126.14,126.36,36046.0,106.5167,106.6262,106.2387,106.424,36046.0
2015-12-01 10:30:00,126.35,126.35,125.9,125.95,27968.0,106.4156,106.4156,106.0366,106.0787,27968.0
2015-12-01 11:00:00,126.0,126.07,125.68,125.75,21918.0,106.1208,106.1798,105.8513,105.9103,21918.0
2015-12-01 11:30:00,125.75,125.76,125.42,125.54,26607.0,105.9103,105.9187,105.6323,105.7334,26607.0
2015-12-01 12:00:00,125.58,126.07,125.55,125.99,33832.0,105.7671,106.1798,105.7418,106.1124,33832.0
2015-12-01 12:30:00,126.0,126.03,125.88,125.99,73945.0,106.1208,106.1461,106.0198,106.1124,73945.0
2015-12-01 13:00:00,125.98,126.01,125.8,125.99,27601.0,106.104,106.1292,105.9524,106.1124,27601.0
2015-12-01 13:30:00,125.97,126.02,125.86,125.94,52883.0,106.0956,106.1377,106.0029,106.0703,52883.0
2015-12-01 14:00:00,125.93,126.04,125.91,126.01,61829.0,106.0619,106.1545,106.045,106.1292,61829.0
2015-12-01 14:30:00,126.0,126.0,125.72,125.87,27487.0,106.1208,106.1208,105.885,106.0113,27487.0
2015-12-01 15:00:00,125.87,126.02,125.86,125.97,63948.0,106.0113,106.1377,106.0029,106.0956,63948.0
2015-12-01 15:30:00,125.98,126.07,125.91,125.97,254915.0,106.104,106.1798,106.045,106.0956,254915.0
2015-12-02 09:30:00,126.15,126.65,125.52,125.76,36974.0,106.2472,106.6683,105.7166,105.9187,36974.0
2015-12-02 10:00:00,125.94,125.94,124.96,125.03,36304.0,106.0703,106.0703,105.2449,105.3039,36304.0
2015-12-02 10:30:00,124.97,125.78,124.79,125.78,15232.0,105.2533,105.9355,105.1017,105.9355,15232.0
2015-12-02 11:00:00,125.73,125.77,125.2,125.48,23048.0,105.8934,105.9271,105.447,105.6829,23048.0
2015-12-02 11:30:00,125.54,125.75,125.48,125.73,13071.0,105.7334,105.9103,105.6829,105.8934,13071.0
2015-12-02 12:00:00,125.71,125.8,125.47,125.63,14733.0,105.8766,105.9524,105.6744,105.8092,14733.0
2015-12-02 12:30:00,125.68,125.96,125.59,125.62,7329.0,105.8513,106.0871,105.7755,105.8008,7329.0
2015-12-02 13:00:00,125.62,125.62,125.26,125.46,10289.0,105.8008,105.8008,105.4976,105.666,10289.0
2015-12-02 13:30:00,125.51,125.53,125.33,125.37,9486.0,105.7081,105.725,105.5565,105.5902,9486.0
2015-12-02 14:00:00,125.33,125.36,124.95,125.25,11383.0,105.5565,105.5818,105.2365,105.4892,11383.0
2015-12-02 14:30:00,125.25,125.25,124.48,124.6,25824.0,105.4892,105.4892,104.8406,104.9417,25824.0
2015-12-02 15:00:00,124.59,125.01,124.59,124.86,22654.0,104.9333,105.287,104.9333,105.1607,22654.0
2015-12-02 15:30:00,124.85,124.9,124.3,124.48,36865.0,105.1523,105.1944,104.689,104.8406,36865.0
2015-12-03 09:30:00,124.53,125.12,123.85,124.85,31181.0,104.8827,105.3797,104.31,105.1523,31181.0
2015-12-03 10:00:00,124.76,124.76,123.97,124.34,10582.0,105.0765,105.0765,104.4111,104.7227,10582.0
2015-12-03 10:30:00,124.32,124.9,124.12,124.88,12226.0,104.7059,105.1944,104.5374,105.1775,12226.0
2015-12-03 11:00:00,124.77,125.76,124.7,125.72,42194.0,105.0849,105.9187,105.0259,105.885,42194.0
2015-12-03 11:30:00,125.69,125.69,125.11,125.28,31971.0,105.8597,105.8597,105.3712,105.5144,31971.0
2015-12-03 12:00:00,125.28,125.55,124.74,124.83,29281.0,105.5144,105.7418,105.0596,105.1354,29281.0
2015-12-03 12:30:00,124.89,125.2,124.79,124.99,30757.0,105.186,105.447,105.1017,105.2702,30757.0
2015-12-03 13:00:00,125.0,125.19,124.61,125.19,17587.0,105.2786,105.4386,104.9501,105.4386,17587.0
2015-12-03 13:30:00,125.2,125.24,124.46,124.46,28576.0,105.447,105.4807,104.8238,104.8238,28576.0
2015-12-03 14:00:00,124.46,124.68,124.1,124.1,52136.0,104.8238,105.0091,104.5206,104.5206,52136.0
2015-12-03 14:30:00,124.11,124.11,123.59,124.0,44900.0,104.529,104.529,104.0911,104.4364,44900.0
2015-12-03 15:00:00,124.0,124.46,123.98,124.2,36504.0,104.4364,104.8238,104.4195,104.6048,36504.0
2015-12-03 15:30:00,124.21,124.39,123.78,124.39,61585.0,104.6132,104.7648,104.2511,104.7648,61585.0
2015-12-04 09:30:00,124.63,126.19,123.93,126.03,44457.0,104.967,106.2808,104.3774,106.1461,44457.0
2015-12-04 10:00:00,126.07,126.12,125.49,125.55,37216.0,106.1798,106.2219,105.6913,105.7418,37216.0
2015-12-04 10:30:00,125.57,126.11,125.56,125.97,36950.0,105.7587,106.2135,105.7502,106.0956,36950.0
2015-12-04 11:00:00,125.99,126.16,125.9,125.91,47786.0,106.1124,106.2556,106.0366,106.045,47786.0
2015-12-04 11:30:00,125.86,125.97,125.59,125.71,18798.0,106.0029,106.0956,105.7755,105.8766,18798.0
2015-12-04 12:00:00,125.67,126.05,125.55,125.87,28537.0,105.8429,106.1629,105.7418,106.0113,28537.0
2015-12-04 12:30:00,125.89,126.11,125.88,125.95,75508.0,106.0282,106.2135,106.0198,106.0787,75508.0
2015-12-04 13:00:00,125.95,126.05,125.89,126.0,55339.0,106.0787,106.1629,106.0282,106.1208,55339.0
2015-12-04 13:30:00,126.01,126.07,125.88,126.0,53084.0,106.1292,106.1798,106.0198,106.1208,53084.0
2015-12-04 14:00:00,126.01,126.03,125.87,125.97,45746.0,106.1292,106.1461,106.0113,106.0956,45746.0
2015-12-04 14:30:00,125.99,126.04,125.91,126.0,79691.0,106.1124,106.1545,106.045,106.1208,79691.0
2015-12-04 15:00:00,126.0,126.03,125.93,126.0,80288.0,106.1208,106.1461,106.0619,106.1208,80288.0
2015-12-04 15:30:00,126.01,126.06,125.91,126.05,80714.0,106.1292,106.1714,106.045,106.1629,80714.0
2015-12-07 09:30:00,126.08,126.38,125.17,126.0,61524.0,106.1882,106.4409,105.4218,106.1208,61524.0
2015-12-07 10:00:00,125.96,126.21,125.85,126.09,74286.0,106.0871,106.2977,105.9945,106.1966,74286.0
2015-12-07 10:30:00,126.04,126.09,125.92,126.0,29591.0,106.1545,106.1966,106.0534,106.1208,29591.0
2015-12-07 11:00:00,125.99,126.04,125.49,125.57,39440.0,106.1124,106.1545,105.6913,105.7587,39440.0
2015-12-07 11:30:00,125.58,126.22,125.58,126.08,59091.0,105.7671,106.3061,105.7671,106.1882,59091.0
2015-12-07 12:00:00,126.04,126.1,125.88,126.02,12560.0,106.1545,106.205,106.0198,106.1377,12560.0
2015-12-07 12:30:00,126.02,126.03,125.48,125.67,30664.0,106.1377,106.1461,105.6829,105.8429,30664.0
2015-12-07 13:00:00,125.67,126.03,125.53,125.72,20071.0,105.8429,106.1461,105.725,105.885,20071.0
2015-12-07 13:30:00,125.66,125.69,125.25,125.65,27571.0,105.8345,105.8597,105.4892,105.826,27571.0
2015-12-07 14:00:00,125.65,125.93,125.5,125.63,19671.0,105.826,106.0619,105.6997,105.8092,19671.0
2015-12-07 14:30:00,125.68,125.73,125.09,125.16,40557.0,105.8513,105.8934,105.3544,105.4134,40557.0
2015-12-07 15:00:00,125.16,125.16,124.61,124.71,65510.0,105.4134,105.4134,104.9501,105.0343,65510.0
2015-12-07 15:30:00,124.73,125.29,124.7,125.27,98287.0,105.0512,105.5228,105.0259,105.506,98287.0
2015-12-08 09:30:00,124.72,124.72,123.19,123.21,76311.0,105.0428,105.0428,103.7542,103.771,76311.0
2015-12-08 10:00:00,123.28,123.86,122.71,123.02,71583.0,103.83,104.3185,103.3499,103.611,71583.0
2015-12-08 10:30:00,122.93,124.4,122.83,124.25,45072.0,103.5352,104.7733,103.451,104.6469,45072.0
2015-12-08 11:00:00,124.3,124.74,124.28,124.59,20258.0,104.689,105.0596,104.6722,104.9333,20258.0
2015-12-08 11:30:00,124.52,124.82,124.4,124.73,18241.0,104.8743,105.127,104.7733,105.0512,18241.0
2015-12-08 12:00:00,124.69,124.72,123.98,124.05,18698.0,105.0175,105.0428,104.4195,104.4785,18698.0
2015-12-08 12:30:00,123.98,123.98,123.51,123.62,36967.0,104.4195,104.4195,104.0237,104.1163,36967.0
2015-12-08 13:00:00,123.67,123.69,123.41,123.61,24986.0,104.1584,104.1753,103.9395,104.1079,24986.0
2015-12-08 13:30:00,123.56,123.81,123.49,123.72,37757.0,104.0658,104.2763,104.0068,104.2005,37757.0
2015-12-08 14:00:00,123.75,124.19,123.71,123.86,26854.0,104.2258,104.5964,104.1921,104.3185,26854.0
2015-12-08 14:30:00,123.88,123.95,123.61,123.61,28190.0,104.3353,104.3943,104.1079,104.1079,28190.0
2015-12-08 15:00:00,123.61,123.62,123.35,123.52,30606.0,104.1079,104.1163,103.8889,104.0321,30606.0
2015-12-08 15:30:00,123.51,123.78,123.45,123.63,111525.0,104.0237,104.2511,103.9731,104.1247,111525.0
2015-12-09 09:30:00,122.9,125.32,122.9,125.18,21168.0,103.7205,105.7628,103.7205,105.6446,21168.0
2015-12-09 10:00:00,125.0,125.26,124.44,124.44,29495.0,105.4927,105.7122,105.0201,105.0201,29495.0
2015-12-09 10:30:00,124.53,124.86,124.19,124.34,32790.0,105.0961,105.3746,104.8091,104.9357,32790.0
2015-12-09 11:00:00,124.39,124.46,123.73,123.79,12656.0,104.9779,105.037,104.4209,104.4716,12656.0
2015-12-09 11:30:00,123.9,123.9,122.92,122.98,22072.0,104.5644,104.5644,103.7373,103.788,22072.0
2015-12-09 12:00:00,123.16,123.25,122.59,122.68,21862.0,103.9399,104.0158,103.4588,103.5348,21862.0
2015-12-09 12:30:00,122.67,122.81,122.24,122.58,19700.0,103.5263,103.6445,103.1635,103.4504,19700.0
2015-12-09 13:00:00,122.53,123.04,122.32,122.71,27822.0,103.4082,103.8386,103.231,103.5601,27822.0
2015-12-09 13:30:00,122.8,123.3,122.52,123.17,19007.0,103.6361,104.058,103.3998,103.9483,19007.0
2015-12-09 14:00:00,123.21,123.25,122.84,122.87,20434.0,103.9821,104.0158,103.6698,103.6951,20434.0
2015-12-09 14:30:00,122.96,123.08,122.67,122.78,22210.0,103.7711,103.8724,103.5263,103.6192,22210.0
2015-12-09 15:00:00,122.77,123.06,122.53,122.78,33027.0,103.6107,103.8555,103.4082,103.6192,33027.0
2015-12-09 15:30:00,122.81,123.04,122.66,122.84,68858.0,103.6445,103.8386,103.5179,103.6698,68858.0
2015-12-10 09:30:00,122.68,123.55,122.68,122.93,33898.0,103.5348,104.269,103.5348,103.7458,33898.0
2015-12-10 10:00:00,122.97,123.06,122.49,122.81,19927.0,103.7795,103.8555,103.3744,103.6445,19927.0
2015-12-10 10:30:00,122.92,123.16,122.73,122.73,22656.0,103.7373,103.9399,103.577,103.577,22656.0
2015-12-10 11:00:00,122.79,123.28,122.61,123.0,38943.0,103.6276,104.0412,103.4757,103.8048,38943.0
2015-12-10 11:30:00,122.99,123.13,122.51,122.62,17901.0,103.7964,103.9146,103.3913,103.4842,17901.0
2015-12-10 12:00:00,122.66,122.98,122.66,122.96,15124.0,103.5179,103.788,103.5179,103.7711,15124.0
2015-12-10 12:30:00,122.94,123.22,122.7,123.2,18532.0,103.7542,103.9905,103.5517,103.9736,18532.0
2015-12-10 13:00:00,123.2,123.61,123.19,123.59,12438.0,103.9736,104.3197,103.9652,104.3028,12438.0
2015-12-10 13:30:00,123.65,123.97,123.6,123.9,15302.0,104.3534,104.6235,104.3112,104.5644,15302.0
2015-12-10 14:00:00,123.86,124.03,123.77,124.03,13359.0,104.5306,104.6741,104.4547,104.6741,13359.0
2015-12-10 14:30:00,124.04,124.11,123.89,123.94,25530.0,104.6825,104.7416,104.556,104.5982,25530.0
2015-12-10 15:00:00,123.9,123.94,123.41,123.51,29124.0,104.5644,104.5982,104.1509,104.2353,29124.0
2015-12-10 15:30:00,123.5,123.59,123.09,123.25,54902.0,104.2268,104.3028,103.8808,104.0158,54902.0
2015-12-11 09:30:00,121.57,122.51,121.37,122.47,55069.0,102.598,103.3913,102.4292,103.3576,55069.0
2015-12-11 10:00:00,122.43,122.65,122.22,122.55,40601.0,103.3238,103.5095,103.1466,103.4251,40601.0
2015-12-11 10:30:00,122.45,123.14,122.41,122.65,31708.0,103.3407,103.923,103.3069,103.5095,31708.0
2015-12-11 11:00:00,122.65,122.71,122.27,122.4,30008.0,103.5095,103.5601,103.1888,103.2985,30008.0
2015-12-11 11:30:00,122.38,122.38,121.91,122.15,21748.0,103.2816,103.2816,102.885,103.0875,21748.0
2015-12-11 12:00:00,122.08,122.24,121.67,121.81,26284.0,103.0284,103.1635,102.6824,102.8006,26284.0
2015-12-11 12:30:00,121.74,122.07,121.63,121.96,26027.0,102.7415,103.02,102.6486,102.9271,26027.0
2015-12-11 13:00:00,121.97,122.32,121.76,121.76,11456.0,102.9356,103.231,102.7584,102.7584,11456.0
2015-12-11 13:30:00,121.76,121.81,121.49,121.81,17417.0,102.7584,102.8006,102.5305,102.8006,17417.0
2015-12-11 14:00:00,121.76,122.35,121.76,122.27,29398.0,102.7584,103.2563,102.7584,103.1888,29398.0
2015-12-11 14:30:00,122.32,122.32,121.77,121.79,26397.0,103.231,103.231,102.7668,102.7837,26397.0
2015-12-11 15:00:00,121.76,121.82,121.16,121.37,54532.0,102.7584,102.809,102.252,102.4292,54532.0
2015-12-11 15:30:00,121.34,121.54,121.15,121.35,62996.0,102.4039,102.5727,102.2436,102.4123,62996.0
2015-12-14 09:30:00,121.29,121.8,120.88,121.55,63245.0,102.3617,102.7921,102.0157,102.5811,63245.0
2015-12-14 10:00:00,121.64,121.94,121.0,121.04,37277.0,102.6571,102.9103,102.117,102.1507,37277.0
2015-12-14 10:30:00,120.99,121.06,120.42,120.58,40498.0,102.1085,102.1676,101.6275,101.7625,40498.0
2015-12-14 11:00:00,120.58,120.71,119.75,120.12,54312.0,101.7625,101.8722,101.062,101.3743,54312.0
2015-12-14 11:30:00,120.12,120.53,119.69,120.47,24063.0,101.3743,101.7203,101.0114,101.6697,24063.0
2015-12-14 12:00:00,120.63,120.75,120.46,120.65,35640.0,101.8047,101.906,101.6612,101.8216,35640.0
2015-12-14 12:30:00,120.62,120.72,120.31,120.33,19090.0,101.7963,101.8807,101.5346,101.5515,19090.0
2015-12-14 13:00:00,120.4,120.46,119.97,119.97,28028.0,101.6106,101.6612,101.2477,101.2477,28028.0
2015-12-14 13:30:00,120.03,120.11,119.25,119.56,27132.0,101.2983,101.3659,100.6401,100.9017,27132.0
2015-12-14 14:00:00,119.59,119.85,119.41,119.84,50000.0,100.927,101.1464,100.7751,101.138,50000.0
2015-12-14 14:30:00,119.85,120.29,119.68,120.08,36839.0,101.1464,101.5178,101.003,101.3405,36839.0
2015-12-14 15:00:00,120.03,120.13,119.66,119.94,36466.0,101.2983,101.3827,100.9861,101.2224,36466.0
2015-12-14 15:30:00,119.9,120.37,119.64,119.98,267848.0,101.1886,101.5853,100.9692,101.2561,267848.0
2015-12-15 09:30:00,121.06,123.05,121.06,122.24,84299.0,102.1676,103.847,102.1676,103.1635,84299.0
2015-12-15 10:00:00,122.43,122.52,121.97,122.05,74651.0,103.3238,103.3998,102.9356,103.0031,74651.0
2015-12-15 10:30:00,122.01,122.01,121.49,121.54,43816.0,102.9693,102.9693,102.5305,102.5727,43816.0
2015-12-15 11:00:00,121.54,122.05,121.54,122.05,72619.0,102.5727,103.0031,102.5727,103.0031,72619.0
2015-12-15 11:30:00,122.09,122.28,121.94,122.16,33602.0,103.0369,103.1972,102.9103,103.0959,33602.0
2015-12-15 12:00:00,122.15,122.88,122.14,122.88,27552.0,103.0875,103.7036,103.0791,103.7036,27552.0
2015-12-15 12:30:00,122.83,123.41,122.82,123.41,34507.0,103.6614,104.1509,103.6529,104.1509,34507.0
2015-12-15 13:00:00,123.46,123.67,123.38,123.51,43862.0,104.1931,104.3703,104.1255,104.2353,43862.0
2015-12-15 13:30:00,123.52,123.57,123.2,123.53,45057.0,104.2437,104.2859,103.9736,104.2521,45057.0
2015-12-15 14:00:00,123.55,123.55,122.78,122.87,36340.0,104.269,104.269,103.6192,103.6951,36340.0
2015-12-15 14:30:00,122.96,122.96,122.59,122.85,44326.0,103.7711,103.7711,103.4588,103.6783,44326.0
2015-12-15 15:00:00,122.86,122.9,122.62,122.67,63604.0,103.6867,103.7205,103.4842,103.5263,63604.0
2015-12-15 15:30:00,122.6,122.99,122.51,122.62,146466.0,103.4673,103.7964,103.3913,103.4842,146466.0
2015-12-16 09:30:00,123.76,124.8,123.49,124.48,81393.0,104.4462,105.3239,104.2184,105.0539,81393.0
2015-12-16 10:00:00,124.74,124.92,124.0,124.48,69948.0,105.2733,105.4252,104.6488,105.0539,69948.0
2015-12-16 10:30:00,124.48,124.72,124.19,124.31,37199.0,105.0539,105.2564,104.8091,104.9104,37199.0
2015-12-16 11:00:00,124.21,124.5,124.12,124.33,22372.0,104.826,105.0708,104.7501,104.9273,22372.0
2015-12-16 11:30:00,124.29,124.54,124.17,124.42,24328.0,104.8935,105.1045,104.7923,105.0032,24328.0
2015-12-16 12:00:00,124.43,124.51,124.07,124.16,13697.0,105.0117,105.0792,104.7079,104.7838,13697.0
2015-12-16 12:30:00,124.11,124.23,123.61,123.61,9478.0,104.7416,104.8429,104.3197,104.3197,9478.0
2015-12-16 13:00:00,123.62,124.18,123.62,124.0,8112.0,104.3281,104.8007,104.3281,104.6488,8112.0
2015-12-16 13:30:00,123.92,124.27,123.78,124.06,21425.0,104.5813,104.8767,104.4631,104.6994,21425.0
2015-12-16 14:00:00,124.13,124.62,123.66,124.31,41505.0,104.7585,105.172,104.3619,104.9104,41505.0
2015-12-16 14:30:00,124.25,124.86,123.95,124.8,23532.0,104.8598,105.3746,104.6066,105.3239,23532.0
2015-12-16 15:00:00,124.81,125.16,124.5,125.16,34032.0,105.3324,105.6278,105.0708,105.6278,34032.0
2015-12-16 15:30:00,125.14,125.5,125.12,125.2,58297.0,105.6109,105.9147,105.594,105.6615,58297.0
2015-12-17 09:30:00,125.19,125.37,124.36,124.47,41049.0,105.6531,105.805,104.9526,105.0454,41049.0
2015-12-17 10:00:00,124.39,124.42,123.45,123.66,44434.0,104.9779,105.0032,104.1846,104.3619,44434.0
2015-12-17 10:30:00,123.71,123.92,122.44,122.87,61015.0,104.404,104.5813,103.3322,103.6951,61015.0
2015-12-17 11:00:00,122.87,123.03,122.34,122.54,40888.0,103.6951,103.8302,103.2478,103.4166,40888.0
2015-12-17 11:30:00,122.51,123.0,122.48,122.54,16060.0,103.3913,103.8048,103.366,103.4166,16060.0
2015-12-17 12:00:00,122.5,122.7,122.38,122.43,38569.0,103.3829,103.5517,103.2816,103.3238,38569.0
2015-12-17 12:30:00,122.41,122.7,122.18,122.69,15556.0,103.3069,103.5517,103.1128,103.5432,15556.0
2015-12-17 13:00:00,122.69,122.89,122.56,122.56,12958.0,103.5432,103.712,103.4335,103.4335,12958.0
2015-12-17 13:30:00,122.65,122.88,122.54,122.77,10126.0,103.5095,103.7036,103.4166,103.6107,10126.0
2015-12-17 14:00:00,122.76,122.89,122.52,122.59,18692.0,103.6023,103.712,103.3998,103.4588,18692.0
2015-12-17 14:30:00,122.67,122.75,122.49,122.66,16048.0,103.5263,103.5939,103.3744,103.5179,16048.0
2015-12-17 15:00:00,122.64,122.81,122.56,122.58,24538.0,103.501,103.6445,103.4335,103.4504,24538.0
2015-12-17 15:30:00,122.57,122.91,122.0,122.1,87573.0,103.442,103.7289,102.9609,103.0453,87573.0
2015-12-18 09:30:00,121.63,122.76,120.97,122.73,55097.0,102.6486,103.6023,102.0916,103.577,55097.0
2015-12-18 10:00:00,122.67,122.96,122.41,122.61,58669.0,103.5263,103.7711,103.3069,103.4757,58669.0
2015-12-18 10:30:00,122.61,127.0,122.57,122.96,176381.0,103.4757,107.1806,103.442,103.7711,176381.0
2015-12-18 11:00:00,123.03,123.48,122.48,122.48,35740.0,103.8302,104.2099,103.366,103.366,35740.0
2015-12-18 11:30:00,122.5,122.79,122.16,122.18,47726.0,103.3829,103.6276,103.0959,103.1128,47726.0
2015-12-18 12:00:00,122.16,122.61,122.14,122.33,36867.0,103.0959,103.4757,103.0791,103.2394,36867.0
2015-12-18 12:30:00,122.36,122.58,122.14,122.58,24415.0,103.2647,103.4504,103.0791,103.4504,24415.0
2015-12-18 13:00:00,122.58,122.72,122.43,122.53,20361.0,103.4504,103.5685,103.3238,103.4082,20361.0
2015-12-18 13:30:00,122.51,122.78,122.48,122.64,18147.0,103.3913,103.6192,103.366,103.501,18147.0
2015-12-18 14:00:00,122.64,122.68,122.3,122.59,19208.0,103.501,103.5348,103.2141,103.4588,19208.0
2015-12-18 14:30:00,122.57,122.68,122.16,122.28,23230.0,103.442,103.5348,103.0959,103.1972,23230.0
2015-12-18 15:00:00,122.28,122.43,121.9,122.28,42818.0,103.1972,103.3238,102.8765,103.1972,42818.0
2015-12-18 15:30:00,122.26,122.72,122.2,122.59,145622.0,103.1803,103.5685,103.1297,103.4588,145622.0
2015-12-21 09:30:00,123.15,125.04,123.04,124.31,44445.0,103.9314,105.5265,103.8386,104.9104,44445.0
2015-12-21 10:00:00,124.28,124.51,123.75,123.77,26651.0,104.8851,105.0792,104.4378,104.4547,26651.0
2015-12-21 10:30:00,123.83,124.21,123.41,123.52,22324.0,104.5053,104.826,104.1509,104.2437,22324.0
2015-12-21 11:00:00,123.56,123.6,122.64,122.96,21822.0,104.2775,104.3112,103.501,103.7711,21822.0
2015-12-21 11:30:00,122.9,122.91,122.4,122.6,18207.0,103.7205,103.7289,103.2985,103.4673,18207.0
2015-12-21 12:00:00,122.66,122.78,122.32,122.35,12938.0,103.5179,103.6192,103.231,103.2563,12938.0
2015-12-21 12:30:00,122.34,122.8,122.33,122.71,14068.0,103.2478,103.6361,103.2394,103.5601,14068.0
2015-12-21 13:00:00,122.74,123.03,122.73,122.91,24701.0,103.5854,103.8302,103.577,103.7289,24701.0
2015-12-21 13:30:00,122.87,123.24,122.87,122.89,11902.0,103.6951,104.0074,103.6951,103.712,11902.0
2015-12-21 14:00:00,122.95,122.98,122.39,122.46,21705.0,103.7627,103.788,103.29,103.3491,21705.0
2015-12-21 14:30:00,122.42,122.56,122.36,122.54,26229.0,103.3154,103.4335,103.2647,103.4166,26229.0
2015-12-21 15:00:00,122.54,122.56,122.05,122.46,36575.0,103.4166,103.4335,103.0031,103.3491,36575.0
2015-12-21 15:30:00,122.46,123.23,122.4,123.17,53659.0,103.3491,103.999,103.2985,103.9483,53659.0
2015-12-22 09:30:00,124.05,125.26,123.57,124.05,56562.0,104.691,105.7122,104.2859,104.691,56562.0
2015-12-22 10:00:00,124.05,124.24,123.71,123.91,20578.0,104.691,104.8513,104.404,104.5728,20578.0
2015-12-22 10:30:00,123.8,124.01,123.67,123.74,45236.0,104.48,104.6572,104.3703,104.4294,45236.0
2015-12-22 11:00:00,123.8,124.11,123.75,123.98,37037.0,104.48,104.7416,104.4378,104.6319,37037.0
2015-12-22 11:30:00,124.02,124.33,123.98,124.11,8818.0,104.6657,104.9273,104.6319,104.7416,8818.0
2015-12-22 12:00:00,124.16,124.25,123.95,124.09,16541.0,104.7838,104.8598,104.6066,104.7247,16541.0
2015-12-22 12:30:00,124.09,124.48,124.07,124.45,9296.0,104.7247,105.0539,104.7079,105.0286,9296.0
2015-12-22 13:00:00,124.6,124.83,124.34,124.83,14715.0,105.1552,105.3493,104.9357,105.3493,14715.0
2015-12-22 13:30:00,124.78,124.98,124.69,124.8,12350.0,105.3071,105.4759,105.2311,105.3239,12350.0
2015-12-22 14:00:00,124.82,124.86,124.54,124.54,37628.0,105.3408,105.3746,105.1045,105.1045,37628.0
2015-12-22 14:30:00,124.53,124.64,124.21,124.61,19340.0,105.0961,105.1889,104.826,105.1636,19340.0
2015-12-22 15:00:00,124.61,124.8,124.52,124.68,20117.0,105.1636,105.3239,105.0876,105.2227,20117.0
2015-12-22 15:30:00,124.66,124.72,124.2,124.54,51610.0,105.2058,105.2564,104.8176,105.1045,51610.0
2015-12-23 09:30:00,125.5,126.32,125.35,126.17,22462.0,105.9147,106.6067,105.7881,106.4801,22462.0
2015-12-23 10:00:00,126.16,126.42,125.74,125.99,39462.0,106.4717,106.6911,106.1172,106.3282,39462.0
2015-12-23 10:30:00,126.0,126.1,125.79,126.08,27331.0,106.3367,106.4211,106.1594,106.4042,27331.0
2015-12-23 11:00:00,126.08,126.09,125.8,126.0,31960.0,106.4042,106.4126,106.1679,106.3367,31960.0
2015-12-23 11:30:00,126.01,126.08,125.9,126.01,22992.0,106.3451,106.4042,106.2523,106.3451,22992.0
2015-12-23 12:00:00,126.06,126.07,125.8,125.8,21190.0,106.3873,106.3958,106.1679,106.1679,21190.0
2015-12-23 12:30:00,125.74,125.82,125.44,125.48,15040.0,106.1172,106.1848,105.8641,105.8978,15040.0
2015-12-23 13:00:00,125.52,125.54,125.35,125.4,12634.0,105.9316,105.9485,105.7881,105.8303,12634.0
2015-12-23 13:30:00,125.36,125.5,125.04,125.5,11527.0,105.7966,105.9147,105.5265,105.9147,11527.0
2015-12-23 14:00:00,125.48,125.56,125.24,125.39,31963.0,105.8978,105.9653,105.6953,105.8219,31963.0
2015-12-23 14:30:00,125.42,125.85,125.29,125.85,50277.0,105.8472,106.2101,105.7375,106.2101,50277.0
2015-12-23 15:00:00,125.85,125.87,125.45,125.56,33660.0,106.2101,106.227,105.8725,105.9653,33660.0
2015-12-23 15:30:00,125.56,125.87,125.47,125.81,62579.0,105.9653,106.227,105.8894,106.1763,62579.0
2015-12-24 09:30:00,125.79,126.24,125.04,125.04,29355.0,106.1594,106.5392,105.5265,105.5265,29355.0
2015-12-24 10:00:00,125.03,125.47,125.01,125.31,8134.0,105.5181,105.8894,105.5012,105.7544,8134.0
2015-12-24 10:30:00,125.24,125.27,124.9,124.92,16463.0,105.6953,105.7206,105.4083,105.4252,16463.0
2015-12-24 11:00:00,124.97,124.98,124.55,124.78,22318.0,105.4674,105.4759,105.113,105.3071,22318.0
2015-12-24 11:30:00,124.84,125.26,124.82,125.13,12514.0,105.3577,105.7122,105.3408,105.6024,12514.0
2015-12-24 12:00:00,125.14,125.34,125.04,125.28,11610.0,105.6109,105.7797,105.5265,105.729,11610.0
2015-12-24 12:30:00,125.36,125.62,124.7,124.92,25852.0,105.7966,106.016,105.2396,105.4252,25852.0
2015-12-28 09:30:00,124.45,125.12,124.32,124.68,20154.0,105.0286,105.594,104.9189,105.2227,20154.0
2015-12-28 10:00:00,124.77,124.77,124.15,124.48,8757.0,105.2986,105.2986,104.7754,105.0539,8757.0
2015-12-28 10:30:00,124.46,124.48,123.84,124.0,10637.0,105.037,105.0539,104.5138,104.6488,10637.0
2015-12-28 11:00:00,124.06,124.66,124.06,124.46,8376.0,104.6994,105.2058,104.6994,105.037,8376.0
2015-12-28 11:30:00,124.48,125.04,124.45,124.89,5021.0,105.0539,105.5265,105.0286,105.3999,5021.0
2015-12-28 12:00:00,124.88,125.23,124.84,125.0,8875.0,105.3915,105.6868,105.3577,105.4927,8875.0
2015-12-28 12:30:00,125.02,125.23,124.92,124.94,5524.0,105.5096,105.6868,105.4252,105.4421,5524.0
2015-12-28 13:00:00,124.94,125.59,124.94,125.54,4901.0,105.4421,105.9907,105.4421,105.9485,4901.0
2015-12-28 13:30:00,125.62,125.74,125.37,125.38,9435.0,106.016,106.1172,105.805,105.8134,9435.0
2015-12-28 14:00:00,125.36,125.39,125.12,125.28,8189.0,105.7966,105.8219,105.594,105.729,8189.0
2015-12-28 14:30:00,125.26,125.5,125.11,125.5,9714.0,105.7122,105.9147,105.5856,105.9147,9714.0
2015-12-28 15:00:00,125.51,125.55,125.27,125.46,15610.0,105.9231,105.9569,105.7206,105.8809,15610.0
2015-12-28 15:30:00,125.46,125.58,125.26,125.53,48522.0,105.8809,105.9822,105.7122,105.94,48522.0
2015-12-29 09:30:00,126.09,126.24,125.71,125.95,34323.0,106.4126,106.5392,106.0919,106.2945,34323.0
2015-12-29 10:00:00,125.95,126.33,125.88,125.95,13051.0,106.2945,106.6152,106.2354,106.2945,13051.0
2015-12-29 10:30:00,125.94,125.99,125.36,125.56,18864.0,106.286,106.3282,105.7966,105.9653,18864.0
2015-12-29 11:00:00,125.57,125.74,125.41,125.49,11443.0,105.9738,106.1172,105.8387,105.9063,11443.0
2015-12-29 11:30:00,125.55,125.56,124.63,124.75,14039.0,105.9569,105.9653,105.1805,105.2817,14039.0
2015-12-29 12:00:00,124.74,125.32,124.74,125.32,18228.0,105.2733,105.7628,105.2733,105.7628,18228.0
2015-12-29 12:30:00,125.25,125.52,125.14,125.52,18099.0,105.7037,105.9316,105.6109,105.9316,18099.0
2015-12-29 13:00:00,125.54,125.92,125.54,125.76,6097.0,105.9485,106.2692,105.9485,106.1341,6097.0
2015-12-29 13:30:00,125.78,125.95,125.76,125.89,7588.0,106.151,106.2945,106.1341,106.2438,7588.0
2015-12-29 14:00:00,125.92,125.93,125.62,125.7,8982.0,106.2692,106.2776,106.016,106.0835,8982.0
2015-12-29 14:30:00,125.68,125.71,125.41,125.69,16290.0,106.0666,106.0919,105.8387,106.0751,16290.0
2015-12-29 15:00:00,125.68,125.97,125.68,125.93,15498.0,106.0666,106.3114,106.0666,106.2776,15498.0
2015-12-29 15:30:00,125.96,125.98,125.65,125.76,39128.0,106.3029,106.3198,106.0413,106.1341,39128.0
2015-12-30 09:30:00,125.1,125.55,125.07,125.22,16912.0,105.5771,105.9569,105.5518,105.6784,16912.0
2015-12-30 10:00:00,125.21,125.47,124.93,124.94,12722.0,105.67,105.8894,105.4337,105.4421,12722.0
2015-12-30 10:30:00,125.01,125.31,125.01,125.29,6544.0,105.5012,105.7544,105.5012,105.7375,6544.0
2015-12-30 11:00:00,125.24,125.53,125.23,125.51,4595.0,105.6953,105.94,105.6868,105.9231,4595.0
2015-12-30 11:30:00,125.56,125.57,125.31,125.43,4990.0,105.9653,105.9738,105.7544,105.8556,4990.0
2015-12-30 12:00:00,125.5,125.52,125.1,125.1,4724.0,105.9147,105.9316,105.5771,105.5771,4724.0
2015-12-30 12:30:00,124.96,125.0,124.59,124.68,6352.0,105.459,105.4927,105.1467,105.2227,6352.0
2015-12-30 13:00:00,124.71,124.89,124.26,124.37,9331.0,105.248,105.3999,104.8682,104.961,9331.0
2015-12-30 13:30:00,124.37,124.92,124.36,124.87,8140.0,104.961,105.4252,104.9526,105.383,8140.0
2015-12-30 14:00:00,124.84,125.16,124.84,124.93,7728.0,105.3577,105.6278,105.3577,105.4337,7728.0
2015-12-30 14:30:00,124.91,125.09,124.87,125.02,10829.0,105.4168,105.5687,105.383,105.5096,10829.0
2015-12-30 15:00:00,125.05,125.12,124.94,124.97,6673.0,105.5349,105.594,105.4421,105.4674,6673.0
2015-12-30 15:30:00,124.94,124.95,124.38,124.5,54629.0,105.4421,105.4505,104.9695,105.0708,54629.0
2015-12-31 09:30:00,123.96,124.56,123.63,123.68,14000.0,104.615,105.1214,104.3365,104.3787,14000.0
2015-12-31 10:00:00,123.47,123.86,123.44,123.77,22501.0,104.2015,104.5306,104.1762,104.4547,22501.0
2015-12-31 10:30:00,123.86,123.86,123.51,123.52,20203.0,104.5306,104.5306,104.2353,104.2437,20203.0
2015-12-31 11:00:00,123.67,124.08,123.67,124.04,17471.0,104.3703,104.7163,104.3703,104.6825,17471.0
2015-12-31 11:30:00,124.0,124.44,123.87,124.19,19103.0,104.6488,105.0201,104.5391,104.8091,19103.0
2015-12-31 12:00:00,124.24,124.52,124.19,124.52,4929.0,104.8513,105.0876,104.8091,105.0876,4929.0
2015-12-31 12:30:00,124.43,124.54,124.01,124.01,8214.0,105.0117,105.1045,104.6572,104.6572,8214.0
2015-12-31 13:00:00,124.0,124.17,123.68,124.01,13190.0,104.6488,104.7923,104.3787,104.6572,13190.0
2015-12-31 13:30:00,123.93,124.11,123.71,123.96,10412.0,104.5897,104.7416,104.404,104.615,10412.0
2015-12-31 14:00:00,123.96,124.05,123.28,123.38,11069.0,104.615,104.691,104.0412,104.1255,11069.0
2015-12-31 14:30:00,123.43,123.57,123.24,123.56,9076.0,104.1677,104.2859,104.0074,104.2775,9076.0
2015-12-31 15:00:00,123.51,123.51,123.11,123.18,15380.0,104.2353,104.2353,103.8977,103.9568,15380.0
2015-12-31 15:30:00,123.23,123.36,122.82,122.86,60257.0,103.999,104.1087,103.6529,103.6867,60257.0
2016-01-04 09:30:00,121.78,122.09,120.09,120.12,51676.0,102.7752,103.0369,101.349,101.3743,51676.0
2016-01-04 10:00:00,120.12,120.32,119.49,120.25,39743.0,101.3743,101.5431,100.8426,101.484,39743.0
2016-01-04 10:30:00,120.05,120.58,119.64,120.0,26230.0,101.3152,101.7625,100.9692,101.273,26230.0
2016-01-04 11:00:00,120.05,120.12,119.75,119.81,15882.0,101.3152,101.3743,101.062,101.1127,15882.0
2016-01-04 11:30:00,119.98,120.57,119.94,120.46,19312.0,101.2561,101.7541,101.2224,101.6612,19312.0
2016-01-04 12:00:00,120.49,120.59,120.0,120.17,16465.0,101.6866,101.7709,101.273,101.4165,16465.0
2016-01-04 12:30:00,120.22,120.86,120.11,120.79,12111.0,101.4587,101.9988,101.3659,101.9397,12111.0
2016-01-04 13:00:00,120.88,121.48,120.78,121.37,10586.0,102.0157,102.5221,101.9313,102.4292,10586.0
2016-01-04 13:30:00,121.35,121.35,120.99,121.03,9458.0,102.4123,102.4123,102.1085,102.1423,9458.0
2016-01-04 14:00:00,121.01,121.13,120.73,121.02,16146.0,102.1254,102.2267,101.8891,102.1338,16146.0
2016-01-04 14:30:00,120.94,121.09,120.75,120.82,18893.0,102.0663,102.1929,101.906,101.9651,18893.0
2016-01-04 15:00:00,120.82,120.83,120.18,120.23,20122.0,101.9651,101.9735,101.4249,101.4671,20122.0
2016-01-04 15:30:00,120.22,120.81,120.18,120.77,69193.0,101.4587,101.9566,101.4249,101.9229,69193.0
2016-01-05 09:30:00,120.7,121.73,117.86,118.21,94205.0,101.8638,102.733,99.467,99.7624,94205.0
2016-01-05 10:00:00,118.2,118.25,117.08,117.51,77528.0,99.7539,99.7961,98.8087,99.1716,77528.0
2016-01-05 10:30:00,117.49,118.4,117.46,118.35,50282.0,99.1547,99.9227,99.1294,99.8805,50282.0
2016-01-05 11:00:00,118.43,118.98,117.87,118.15,83973.0,99.948,100.4122,99.4754,99.7117,83973.0
2016-01-05 11:30:00,118.23,118.69,118.14,118.32,25471.0,99.7792,100.1675,99.7033,99.8552,25471.0
2016-01-05 12:00:00,118.27,118.32,117.84,118.0,32677.0,99.813,99.8552,99.4501,99.5851,32677.0
2016-01-05 12:30:00,117.96,118.49,117.96,118.3,35080.0,99.5514,99.9987,99.5514,99.8383,35080.0
2016-01-05 13:00:00,118.31,118.53,118.27,118.41,33577.0,99.8468,100.0324,99.813,99.9312,33577.0
2016-01-05 13:30:00,118.4,119.16,118.39,118.52,36937.0,99.9227,100.5641,99.9143,100.024,36937.0
2016-01-05 14:00:00,118.5,118.51,117.81,117.95,88198.0,100.0071,100.0156,99.4248,99.5429,88198.0
2016-01-05 14:30:00,117.95,118.05,117.15,117.72,84930.0,99.5429,99.6273,98.8678,99.3488,84930.0
2016-01-05 15:00:00,117.69,117.87,116.75,116.96,116028.0,99.3235,99.4754,98.5302,98.7074,116028.0
2016-01-05 15:30:00,116.95,117.38,116.81,117.23,205659.0,98.699,99.0619,98.5808,98.9353,205659.0
2016-01-06 09:30:00,115.28,115.48,113.12,114.0,75956.0,97.2896,97.4584,95.4667,96.2094,75956.0
2016-01-06 10:00:00,113.96,114.38,113.21,114.21,75226.0,96.1756,96.5301,95.5427,96.3866,75226.0
2016-01-06 10:30:00,114.16,114.25,113.32,113.35,61194.0,96.3444,96.4204,95.6355,95.6608,61194.0
2016-01-06 11:00:00,113.34,113.5,112.84,113.26,46712.0,95.6524,95.7874,95.2304,95.5849,46712.0
2016-01-06 11:30:00,113.29,113.29,112.33,112.33,41135.0,95.6102,95.6102,94.8,94.8,41135.0
2016-01-06 12:00:00,112.36,112.38,111.55,111.67,75643.0,94.8253,94.8422,94.1417,94.243,75643.0
2016-01-06 12:30:00,111.62,113.16,111.58,113.16,84732.0,94.2008,95.5005,94.167,95.5005,84732.0
2016-01-06 13:00:00,113.16,113.32,112.67,112.83,36789.0,95.5005,95.6355,95.0869,95.222,36789.0
2016-01-06 13:30:00,112.8,113.01,112.71,112.9,35733.0,95.1966,95.3739,95.1207,95.281,35733.0
2016-01-06 14:00:00,112.95,113.28,112.87,113.08,45791.0,95.3232,95.6017,95.2557,95.4329,45791.0
2016-01-06 14:30:00,113.07,113.08,112.32,112.32,51933.0,95.4245,95.4329,94.7916,94.7916,51933.0
2016-01-06 15:00:00,112.34,112.77,112.21,112.76,66055.0,94.8084,95.1713,94.6987,95.1629,66055.0
2016-01-06 15:30:00,112.75,113.27,112.74,113.23,167641.0,95.1544,95.5933,95.146,95.5595,167641.0
2016-01-07 09:30:00,110.37,111.98,109.41,111.02,124846.0,93.1459,94.5046,92.3357,93.6944,124846.0
2016-01-07 10:00:00,110.95,111.24,110.5,110.82,51510.0,93.6353,93.8801,93.2556,93.5256,51510.0
2016-01-07 10:30:00,110.81,111.1,110.39,110.6,47341.0,93.5172,93.7619,93.1627,93.34,47341.0
2016-01-07 11:00:00,110.62,110.78,110.29,110.47,42254.0,93.3568,93.4919,93.0783,93.2303,42254.0
2016-01-07 11:30:00,110.41,110.55,110.1,110.39,52643.0,93.1796,93.2978,92.918,93.1627,52643.0
2016-01-07 12:00:00,110.39,110.54,110.28,110.38,28452.0,93.1627,93.2893,93.0699,93.1543,28452.0
2016-01-07 12:30:00,110.39,110.5,109.79,109.85,30878.0,93.1627,93.2556,92.6564,92.707,30878.0
2016-01-07 13:00:00,109.95,110.0,108.95,109.09,26446.0,92.7914,92.8336,91.9475,92.0656,26446.0
2016-01-07 13:30:00,109.03,109.25,108.73,108.84,41202.0,92.015,92.2006,91.7618,91.8546,41202.0
2016-01-07 14:00:00,108.83,109.18,108.7,108.85,45887.0,91.8462,92.1416,91.7365,91.8631,45887.0
2016-01-07 14:30:00,108.88,109.24,108.82,109.05,70275.0,91.8884,92.1922,91.8378,92.0319,70275.0
2016-01-07 15:00:00,108.99,109.05,108.24,108.24,57627.0,91.9812,92.0319,91.3483,91.3483,57627.0
2016-01-07 15:30:00,108.21,108.99,108.2,108.59,140678.0,91.3229,91.9812,91.3145,91.6436,140678.0
2016-01-08 09:30:00,110.19,111.31,109.89,110.4,101199.0,92.994,93.9392,92.7408,93.1712,101199.0
2016-01-08 10:00:00,110.27,110.34,108.8,108.98,76793.0,93.0615,93.1205,91.8209,91.9728,76793.0
2016-01-08 10:30:00,108.9,109.39,108.77,109.3,66776.0,91.9053,92.3188,91.7956,92.2428,66776.0
2016-01-08 11:00:00,109.3,109.61,108.91,108.92,23265.0,92.2428,92.5045,91.9137,91.9221,23265.0
2016-01-08 11:30:00,108.93,109.08,108.35,109.01,24584.0,91.9306,92.0572,91.4411,91.9981,24584.0
2016-01-08 12:00:00,109.02,109.1,108.78,108.94,19792.0,92.0065,92.0741,91.804,91.939,19792.0
2016-01-08 12:30:00,108.95,108.95,108.43,108.6,31580.0,91.9475,91.9475,91.5086,91.6521,31580.0
2016-01-08 13:00:00,108.6,108.7,107.86,108.13,47722.0,91.6521,91.7365,91.0276,91.2554,47722.0
2016-01-08 13:30:00,108.2,108.63,108.19,108.24,15186.0,91.3145,91.6774,91.3061,91.3483,15186.0
2016-01-08 14:00:00,108.33,108.39,107.8,107.92,20346.0,91.4242,91.4749,90.9769,91.0782,20346.0
2016-01-08 14:30:00,108.0,108.12,107.87,107.93,44108.0,91.1457,91.247,91.036,91.0866,44108.0
2016-01-08 15:00:00,107.89,107.98,107.61,107.64,41202.0,91.0529,91.1288,90.8166,90.8419,41202.0
2016-01-08 15:30:00,107.63,107.63,106.93,107.1,152884.0,90.8335,90.8335,90.2427,90.3862,152884.0
2016-01-11 09:30:00,108.18,109.53,108.18,108.35,54323.0,91.2976,92.437,91.2976,91.4411,54323.0
2016-01-11 10:00:00,108.45,109.48,108.45,109.34,50694.0,91.5255,92.3948,91.5255,92.2766,50694.0
2016-01-11 10:30:00,109.34,109.55,108.98,109.03,43894.0,92.2766,92.4538,91.9728,92.015,43894.0
2016-01-11 11:00:00,108.96,109.15,108.74,108.99,23596.0,91.9559,92.1163,91.7702,91.9812,23596.0
2016-01-11 11:30:00,108.93,109.2,108.79,109.06,37967.0,91.9306,92.1585,91.8124,92.0403,37967.0
2016-01-11 12:00:00,109.09,109.27,109.04,109.07,19684.0,92.0656,92.2175,92.0234,92.0487,19684.0
2016-01-11 12:30:00,109.14,109.28,108.89,109.08,23576.0,92.1078,92.226,91.8968,92.0572,23576.0
2016-01-11 13:00:00,109.03,109.15,108.86,108.9,34421.0,92.015,92.1163,91.8715,91.9053,34421.0
2016-01-11 13:30:00,108.81,108.9,108.51,108.56,26351.0,91.8293,91.9053,91.5761,91.6183,26351.0
2016-01-11 14:00:00,108.61,109.1,108.52,108.97,39864.0,91.6605,92.0741,91.5846,91.9643,39864.0
2016-01-11 14:30:00,108.99,109.2,108.97,109.06,40263.0,91.9812,92.1585,91.9643,92.0403,40263.0
2016-01-11 15:00:00,109.1,109.43,108.82,109.43,69856.0,92.0741,92.3526,91.8378,92.3526,69856.0
2016-01-11 15:30:00,109.45,110.3,109.45,110.05,150088.0,92.3694,93.0868,92.3694,92.8758,150088.0
2016-01-12 09:30:00,111.54,114.23,109.32,109.67,192515.0,94.1333,96.4035,92.2597,92.5551,192515.0
2016-01-12 10:00:00,109.68,110.45,108.01,110.24,160658.0,92.5635,93.2134,91.1542,93.0362,160658.0
2016-01-12 10:30:00,110.25,111.07,110.25,111.0,142887.0,93.0446,93.7366,93.0446,93.6775,142887.0
2016-01-12 11:00:00,110.99,111.9,110.96,111.31,89708.0,93.6691,94.4371,93.6438,93.9392,89708.0
2016-01-12 11:30:00,111.29,111.35,109.63,111.07,78245.0,93.9223,93.9729,92.5213,93.7366,78245.0
2016-01-12 12:00:00,110.96,111.26,110.64,111.11,38675.0,93.6438,93.897,93.3737,93.7704,38675.0
2016-01-12 12:30:00,111.11,111.42,110.47,111.26,89117.0,93.7704,94.032,93.2303,93.897,89117.0
2016-01-12 13:00:00,111.21,111.53,110.92,110.95,27797.0,93.8548,94.1248,93.61,93.6353,27797.0
2016-01-12 13:30:00,111.06,111.94,110.95,111.6,50767.0,93.7282,94.4709,93.6353,94.1839,50767.0
2016-01-12 14:00:00,111.57,111.77,111.23,111.63,63773.0,94.1586,94.3274,93.8717,94.2092,63773.0
2016-01-12 14:30:00,111.64,112.36,111.64,112.15,62114.0,94.2177,94.8253,94.2177,94.6481,62114.0
2016-01-12 15:00:00,112.09,112.46,111.46,112.25,93824.0,94.5974,94.9097,94.0658,94.7325,93824.0
2016-01-12 15:30:00,112.21,112.49,111.99,112.39,167672.0,94.6987,94.935,94.513,94.8506,167672.0
2016-01-13 09:30:00,112.53,113.13,111.55,112.22,168170.0,94.9688,95.4751,94.1417,94.7072,168170.0
2016-01-13 10:00:00,112.11,112.33,110.04,110.63,69946.0,94.6143,94.8,92.8674,93.3653,69946.0
2016-01-13 10:30:00,110.48,110.56,109.08,109.29,98856.0,93.2387,93.3062,92.0572,92.2344,98856.0
2016-01-13 11:00:00,109.24,109.6,108.74,109.43,179371.0,92.1922,92.496,91.7702,92.3526,179371.0
2016-01-13 11:30:00,109.42,109.54,107.39,107.85,112629.0,92.3441,92.4454,90.6309,91.0191,112629.0
2016-01-13 12:00:00,107.92,108.47,107.78,108.22,103057.0,91.0782,91.5424,90.9601,91.3314,103057.0
2016-01-13 12:30:00,108.26,108.29,107.79,107.9,137232.0,91.3651,91.3905,90.9685,91.0613,137232.0
2016-01-13 13:00:00,107.92,108.19,107.71,107.97,97847.0,91.0782,91.3061,90.901,91.1204,97847.0
2016-01-13 13:30:00,107.97,108.1,107.59,107.75,82674.0,91.1204,91.2301,90.7997,90.9347,82674.0
2016-01-13 14:00:00,107.71,108.15,107.53,107.88,75756.0,90.901,91.2723,90.7491,91.0444,75756.0
2016-01-13 14:30:00,107.92,107.92,107.03,107.68,104818.0,91.0782,91.0782,90.3271,90.8757,104818.0
2016-01-13 15:00:00,107.71,108.46,107.49,107.94,97873.0,90.901,91.5339,90.7153,91.0951,97873.0
2016-01-13 15:30:00,107.96,108.16,107.6,107.89,167341.0,91.112,91.2808,90.8081,91.0529,167341.0
2016-01-14 09:30:00,107.67,108.95,103.67,103.67,112873.0,90.8672,91.9475,87.4915,87.4915,112873.0
2016-01-14 10:00:00,103.78,105.42,102.71,105.36,226247.0,87.5843,88.9684,86.6813,88.9177,226247.0
2016-01-14 10:30:00,105.43,107.45,105.34,106.25,190797.0,88.9768,90.6816,88.9008,89.6688,190797.0
2016-01-14 11:00:00,106.22,106.6,103.7,104.14,199712.0,89.6435,89.9642,87.5168,87.8881,199712.0
2016-01-14 11:30:00,104.21,104.3,103.51,103.8,96550.0,87.9472,88.0231,87.3564,87.6012,96550.0
2016-01-14 12:00:00,103.8,104.47,103.3,103.32,80567.0,87.6012,88.1666,87.1792,87.1961,80567.0
2016-01-14 12:30:00,103.39,104.68,103.19,103.88,72956.0,87.2551,88.3438,87.0864,87.6687,72956.0
2016-01-14 13:00:00,103.79,105.56,103.77,105.23,50152.0,87.5927,89.0865,87.5758,88.808,50152.0
2016-01-14 13:30:00,105.2,105.49,104.72,105.46,78900.0,88.7827,89.0274,88.3776,89.0021,78900.0
2016-01-14 14:00:00,105.46,105.5,104.37,105.05,52379.0,89.0021,89.0359,88.0822,88.6561,52379.0
2016-01-14 14:30:00,105.16,105.41,104.92,105.25,66520.0,88.7489,88.9599,88.5464,88.8249,66520.0
2016-01-14 15:00:00,105.25,106.12,105.13,106.06,106735.0,88.8249,89.5591,88.7236,89.5085,106735.0
2016-01-14 15:30:00,106.08,106.1,105.16,105.53,318604.0,89.5254,89.5422,88.7489,89.0612,318604.0
2016-01-15 09:30:00,102.31,103.19,101.15,102.12,106327.0,86.3437,87.0864,85.3647,86.1833,106327.0
2016-01-15 10:00:00,102.13,103.69,101.92,103.41,209990.0,86.1918,87.5083,86.0146,87.272,209990.0
2016-01-15 10:30:00,103.47,104.21,103.46,103.67,86847.0,87.3227,87.9472,87.3142,87.4915,86847.0
2016-01-15 11:00:00,103.63,103.77,102.82,103.1,77355.0,87.4577,87.5758,86.7741,87.0104,77355.0
2016-01-15 11:30:00,103.04,103.43,101.67,101.86,92141.0,86.9598,87.2889,85.8036,85.9639,92141.0
2016-01-15 12:00:00,101.86,102.91,101.84,101.96,41210.0,85.9639,86.8501,85.947,86.0483,41210.0
2016-01-15 12:30:00,101.96,102.76,101.48,102.76,35015.0,86.0483,86.7235,85.6432,86.7235,35015.0
2016-01-15 13:00:00,102.8,103.21,102.21,103.0,39964.0,86.7572,87.1032,86.2593,86.926,39964.0
2016-01-15 13:30:00,103.0,103.18,102.76,103.18,69303.0,86.926,87.0779,86.7235,87.0779,69303.0
2016-01-15 14:00:00,103.18,103.36,102.65,102.77,116083.0,87.0779,87.2298,86.6306,86.7319,116083.0
2016-01-15 14:30:00,102.79,103.58,102.56,103.54,60505.0,86.7488,87.4155,86.5547,87.3817,60505.0
2016-01-15 15:00:00,103.62,103.66,102.72,103.45,64945.0,87.4493,87.483,86.6897,87.3058,64945.0
2016-01-15 15:30:00,103.45,103.62,102.92,103.48,125441.0,87.3058,87.4493,86.8585,87.3311,125441.0
2016-01-19 09:30:00,103.78,104.57,102.28,103.43,50581.0,87.5843,88.251,86.3184,87.2889,50581.0
2016-01-19 10:00:00,103.44,104.19,103.22,104.07,30272.0,87.2973,87.9303,87.1117,87.829,30272.0
2016-01-19 10:30:00,104.15,104.23,103.29,103.35,39215.0,87.8965,87.9641,87.1708,87.2214,39215.0
2016-01-19 11:00:00,103.33,103.95,102.92,103.76,37916.0,87.2045,87.7278,86.8585,87.5674,37916.0
2016-01-19 11:30:00,103.85,104.02,103.56,103.66,13802.0,87.6434,87.7868,87.3986,87.483,13802.0
2016-01-19 12:00:00,103.74,103.85,103.18,103.75,32432.0,87.5505,87.6434,87.0779,87.559,32432.0
2016-01-19 12:30:00,103.69,103.98,103.36,103.47,26677.0,87.5083,87.7531,87.2298,87.3227,26677.0
2016-01-19 13:00:00,103.57,103.77,103.24,103.24,15930.0,87.4071,87.5758,87.1286,87.1286,15930.0
2016-01-19 13:30:00,103.24,103.33,102.7,102.79,19659.0,87.1286,87.2045,86.6728,86.7488,19659.0
2016-01-19 14:00:00,102.82,102.88,101.81,102.23,28419.0,86.7741,86.8247,85.9217,86.2762,28419.0
2016-01-19 14:30:00,102.28,102.44,101.76,102.31,52762.0,86.3184,86.4534,85.8795,86.3437,52762.0
2016-01-19 15:00:00,102.26,102.69,102.0,102.61,50218.0,86.3015,86.6644,86.0821,86.5969,50218.0
2016-01-19 15:30:00,102.61,102.99,102.27,102.55,130484.0,86.5969,86.9176,86.3099,86.5462,130484.0
2016-01-20 09:30:00,101.17,101.95,100.78,101.23,54560.0,85.3816,86.0399,85.0525,85.4322,54560.0
2016-01-20 10:00:00,101.24,101.41,99.81,100.11,69283.0,85.4407,85.5841,84.2338,84.487,69283.0
2016-01-20 10:30:00,100.06,100.16,99.29,99.57,24292.0,84.4448,84.5292,83.795,84.0313,24292.0
2016-01-20 11:00:00,99.6,100.83,99.6,100.15,26581.0,84.0566,85.0947,84.0566,84.5208,26581.0
2016-01-20 11:30:00,100.31,100.49,99.58,99.97,24263.0,84.6558,84.8077,84.0397,84.3689,24263.0
2016-01-20 12:00:00,100.02,100.2,99.1,99.2,22095.0,84.4111,84.563,83.6346,83.719,22095.0
2016-01-20 12:30:00,99.2,100.36,99.15,100.32,38781.0,83.719,84.698,83.6768,84.6642,38781.0
2016-01-20 13:00:00,100.29,100.68,99.75,100.17,36124.0,84.6389,84.9681,84.1832,84.5377,36124.0
2016-01-20 13:30:00,100.1,101.43,100.04,101.09,31699.0,84.4786,85.601,84.4279,85.3141,31699.0
2016-01-20 14:00:00,101.09,101.7,100.57,101.1,31437.0,85.3141,85.8289,84.8752,85.3225,31437.0
2016-01-20 14:30:00,101.11,102.05,100.72,101.95,39260.0,85.331,86.1243,85.0018,86.0399,39260.0
2016-01-20 15:00:00,101.89,103.74,101.73,103.67,71718.0,85.9892,87.5505,85.8542,87.4915,71718.0
2016-01-20 15:30:00,103.72,103.72,102.42,102.56,174595.0,87.5337,87.5337,86.4365,86.5547,174595.0
2016-01-21 09:30:00,102.49,104.14,101.78,102.34,40959.0,86.4956,87.8881,85.8964,86.369,40959.0
2016-01-21 10:00:00,102.34,103.58,102.32,103.3,21358.0,86.369,87.4155,86.3521,87.1792,21358.0
2016-01-21 10:30:00,103.31,104.21,102.92,103.11,53336.0,87.1876,87.9472,86.8585,87.0188,53336.0
2016-01-21 11:00:00,103.02,103.3,102.24,102.34,41137.0,86.9429,87.1792,86.2846,86.369,41137.0
2016-01-21 11:30:00,102.35,103.02,102.35,102.79,33795.0,86.3774,86.9429,86.3774,86.7488,33795.0
2016-01-21 12:00:00,102.86,103.51,102.35,102.69,28945.0,86.8079,87.3564,86.3774,86.6644,28945.0
2016-01-21 12:30:00,102.72,102.82,102.11,102.24,44457.0,86.6897,86.7741,86.1749,86.2846,44457.0
2016-01-21 13:00:00,102.32,102.9,101.35,101.53,37363.0,86.3521,86.8416,85.5335,85.6854,37363.0
2016-01-21 13:30:00,101.44,102.1,100.97,101.8,51603.0,85.6095,86.1665,85.2128,85.9133,51603.0
2016-01-21 14:00:00,101.82,101.89,100.86,101.38,40224.0,85.9302,85.9892,85.12,85.5588,40224.0
2016-01-21 14:30:00,101.39,102.24,101.21,102.05,39448.0,85.5673,86.2846,85.4154,86.1243,39448.0
2016-01-21 15:00:00,102.08,102.08,101.31,101.43,48570.0,86.1496,86.1496,85.4998,85.601,48570.0
2016-01-21 15:30:00,101.42,102.02,101.31,101.41,113347.0,85.5926,86.0989,85.4998,85.5841,113347.0
2016-01-22 09:30:00,103.09,104.27,102.86,104.04,70446.0,87.002,87.9978,86.8079,87.8037,70446.0
2016-01-22 10:00:00,104.05,104.22,102.24,102.37,87963.0,87.8122,87.9556,86.2846,86.3943,87963.0
2016-01-22 10:30:00,102.28,102.58,101.58,101.58,71731.0,86.3184,86.5716,85.7276,85.7276,71731.0
2016-01-22 11:00:00,101.54,101.9,100.77,101.0,57836.0,85.6939,85.9977,85.044,85.2381,57836.0
2016-01-22 11:30:00,101.05,101.08,100.58,100.84,30497.0,85.2803,85.3056,84.8837,85.1031,30497.0
2016-01-22 12:00:00,100.72,100.81,100.0,100.18,42791.0,85.0018,85.0778,84.3942,84.5461,42791.0
2016-01-22 12:30:00,100.14,100.26,99.76,100.06,37424.0,84.5123,84.6136,84.1916,84.4448,37424.0
2016-01-22 13:00:00,99.99,100.15,99.57,99.9,32370.0,84.3857,84.5208,84.0313,84.3098,32370.0
2016-01-22 13:30:00,99.95,101.05,99.89,101.01,47492.0,84.352,85.2803,84.3014,85.2466,47492.0
2016-01-22 14:00:00,101.02,101.17,100.68,100.73,47142.0,85.255,85.3816,84.9681,85.0103,47142.0
2016-01-22 14:30:00,100.73,101.03,100.59,101.0,39528.0,85.0103,85.2634,84.8921,85.2381,39528.0
2016-01-22 15:00:00,101.0,101.25,100.42,101.21,56620.0,85.2381,85.4491,84.7486,85.4154,56620.0
2016-01-22 15:30:00,101.21,101.5,100.63,101.45,126525.0,85.4154,85.6601,84.9259,85.6179,126525.0
2016-01-25 09:30:00,101.02,101.75,99.54,100.18,74377.0,85.255,85.8711,84.006,84.5461,74377.0
2016-01-25 10:00:00,100.12,100.58,99.14,99.63,53831.0,84.4955,84.8837,83.6684,84.0819,53831.0
2016-01-25 10:30:00,99.61,99.98,98.63,98.81,77476.0,84.065,84.3773,83.238,83.3899,77476.0
2016-01-25 11:00:00,98.79,100.05,98.65,99.98,31082.0,83.373,84.4364,83.2549,84.3773,31082.0
2016-01-25 11:30:00,99.96,100.1,99.76,99.85,43150.0,84.3604,84.4786,84.1916,84.2676,43150.0
2016-01-25 12:00:00,99.89,100.92,99.85,100.58,21875.0,84.3014,85.1706,84.2676,84.8837,21875.0
2016-01-25 12:30:00,100.54,100.56,99.98,100.52,33687.0,84.8499,84.8668,84.3773,84.833,33687.0
2016-01-25 13:00:00,100.5,101.17,100.5,101.04,18880.0,84.8162,85.3816,84.8162,85.2719,18880.0
2016-01-25 13:30:00,101.0,101.16,100.56,100.61,29720.0,85.2381,85.3732,84.8668,84.909,29720.0
2016-01-25 14:00:00,100.61,101.14,100.36,100.92,32677.0,84.909,85.3563,84.698,85.1706,32677.0
2016-01-25 14:30:00,100.98,101.01,100.53,100.85,34728.0,85.2212,85.2466,84.8415,85.1115,34728.0
2016-01-25 15:00:00,100.91,101.14,100.51,100.75,61528.0,85.1622,85.3563,84.8246,85.0271,61528.0
2016-01-25 15:30:00,100.75,100.88,99.92,99.98,185248.0,85.0271,85.1369,84.3267,84.3773,185248.0
2016-01-26 09:30:00,101.04,102.06,101.03,101.22,52320.0,85.2719,86.1327,85.2634,85.4238,52320.0
2016-01-26 10:00:00,101.41,101.65,101.21,101.36,72898.0,85.5841,85.7867,85.4154,85.5419,72898.0
2016-01-26 10:30:00,101.47,101.67,101.25,101.44,30766.0,85.6348,85.8036,85.4491,85.6095,30766.0
2016-01-26 11:00:00,101.49,102.12,101.14,101.36,27784.0,85.6517,86.1833,85.3563,85.5419,27784.0
2016-01-26 11:30:00,101.46,101.75,101.21,101.51,38676.0,85.6263,85.8711,85.4154,85.6685,38676.0
2016-01-26 12:00:00,101.41,101.71,101.34,101.6,26217.0,85.5841,85.8373,85.5251,85.7445,26217.0
2016-01-26 12:30:00,101.62,101.71,101.38,101.55,22697.0,85.7614,85.8373,85.5588,85.7023,22697.0
2016-01-26 13:00:00,101.5,101.72,101.25,101.58,17447.0,85.6601,85.8458,85.4491,85.7276,17447.0
2016-01-26 13:30:00,101.59,101.86,101.45,101.71,22626.0,85.7361,85.9639,85.6179,85.8373,22626.0
2016-01-26 14:00:00,101.7,101.9,101.49,101.57,16505.0,85.8289,85.9977,85.6517,85.7192,16505.0
2016-01-26 14:30:00,101.53,101.94,101.44,101.5,29978.0,85.6854,86.0314,85.6095,85.6601,29978.0
2016-01-26 15:00:00,101.54,101.78,101.4,101.61,28355.0,85.6939,85.8964,85.5757,85.7529,28355.0
2016-01-26 15:30:00,101.69,102.21,101.47,102.15,82597.0,85.8204,86.2593,85.6348,86.2087,82597.0
2016-01-27 09:30:00,102.0,102.77,101.06,101.06,37047.0,86.0821,86.7319,85.2888,85.2888,37047.0
2016-01-27 10:00:00,101.09,101.71,100.65,101.71,35857.0,85.3141,85.8373,84.9427,85.8373,35857.0
2016-01-27 10:30:00,101.61,102.35,101.59,102.08,42256.0,85.7529,86.3774,85.7361,86.1496,42256.0
2016-01-27 11:00:00,102.17,103.11,101.95,103.07,27030.0,86.2255,87.0188,86.0399,86.9851,27030.0
2016-01-27 11:30:00,102.94,103.71,102.68,103.66,39767.0,86.8754,87.5252,86.656,87.483,39767.0
2016-01-27 12:00:00,103.63,103.75,102.89,103.1,35570.0,87.4577,87.559,86.8332,87.0104,35570.0
2016-01-27 12:30:00,102.97,103.94,102.92,103.48,63552.0,86.9007,87.7193,86.8585,87.3311,63552.0
2016-01-27 13:00:00,103.5,103.8,102.9,102.9,58477.0,87.348,87.6012,86.8416,86.8416,58477.0
2016-01-27 13:30:00,102.9,102.97,102.17,102.64,36551.0,86.8416,86.9007,86.2255,86.6222,36551.0
2016-01-27 14:00:00,102.65,102.92,101.75,102.54,43057.0,86.6306,86.8585,85.8711,86.5378,43057.0
2016-01-27 14:30:00,102.44,102.46,101.82,102.05,36991.0,86.4534,86.4703,85.9302,86.1243,36991.0
2016-01-27 15:00:00,102.01,102.15,101.43,101.9,59061.0,86.0905,86.2087,85.601,85.9977,59061.0
2016-01-27 15:30:00,101.88,102.2,101.65,102.08,124789.0,85.9808,86.2509,85.7867,86.1496,124789.0
2016-01-28 09:30:00,105.91,106.15,101.9,103.77,157468.0,89.3819,89.5844,85.9977,87.5758,157468.0
2016-01-28 10:00:00,103.83,103.9,100.77,100.89,114358.0,87.6265,87.6856,85.044,85.1453,114358.0
2016-01-28 10:30:00,100.91,102.0,100.53,100.69,89212.0,85.1622,86.0821,84.8415,84.9765,89212.0
2016-01-28 11:00:00,100.69,101.2,100.0,100.77,78096.0,84.9765,85.4069,84.3942,85.044,78096.0
2016-01-28 11:30:00,100.77,100.93,99.58,99.69,239639.0,85.044,85.1791,84.0397,84.1326,239639.0
2016-01-28 12:00:00,99.75,100.72,99.42,99.87,79810.0,84.1832,85.0018,83.9047,84.2845,79810.0
2016-01-28 12:30:00,99.92,100.5,99.51,100.29,55368.0,84.3267,84.8162,83.9807,84.6389,55368.0
2016-01-28 13:00:00,100.17,101.52,100.01,101.48,100922.0,84.5377,85.677,84.4026,85.6432,100922.0
2016-01-28 13:30:00,101.54,101.55,100.77,100.89,80239.0,85.6939,85.7023,85.044,85.1453,80239.0
2016-01-28 14:00:00,100.94,101.35,100.71,101.19,44874.0,85.1875,85.5335,84.9934,85.3985,44874.0
2016-01-28 14:30:00,101.16,101.48,100.83,101.36,42347.0,85.3732,85.6432,85.0947,85.5419,42347.0
2016-01-28 15:00:00,101.29,101.42,100.53,100.93,87244.0,85.4829,85.5926,84.8415,85.1791,87244.0
2016-01-28 15:30:00,100.81,101.68,100.8,101.01,213731.0,85.0778,85.812,85.0693,85.2466,213731.0
2016-01-29 09:30:00,101.32,103.55,100.97,101.67,92083.0,85.5082,87.3902,85.2128,85.8036,92083.0
2016-01-29 10:00:00,101.77,102.36,101.45,101.73,53094.0,85.888,86.3859,85.6179,85.8542,53094.0
2016-01-29 10:30:00,101.74,101.92,101.18,101.33,72676.0,85.8626,86.0146,85.39,85.5166,72676.0
2016-01-29 11:00:00,101.36,101.77,101.36,101.67,55094.0,85.5419,85.888,85.5419,85.8036,55094.0
2016-01-29 11:30:00,101.56,101.67,101.26,101.55,55581.0,85.7107,85.8036,85.4576,85.7023,55581.0
2016-01-29 12:00:00,101.56,102.55,101.43,102.42,39662.0,85.7107,86.5462,85.601,86.4365,39662.0
2016-01-29 12:30:00,102.39,102.45,102.13,102.42,23476.0,86.4112,86.4618,86.1918,86.4365,23476.0
2016-01-29 13:00:00,102.45,102.47,102.09,102.12,32019.0,86.4618,86.4787,86.158,86.1833,32019.0
2016-01-29 13:30:00,102.17,102.59,102.09,102.26,24761.0,86.2255,86.58,86.158,86.3015,24761.0
2016-01-29 14:00:00,102.21,102.57,102.19,102.49,27645.0,86.2593,86.5631,86.2424,86.4956,27645.0
2016-01-29 14:30:00,102.54,102.64,102.4,102.48,34163.0,86.5378,86.6222,86.4196,86.4872,34163.0
2016-01-29 15:00:00,102.48,103.31,102.48,103.29,85813.0,86.4872,87.1876,86.4872,87.1708,85813.0
2016-01-29 15:30:00,103.29,103.9,103.09,103.83,127102.0,87.1708,87.6856,87.002,87.6265,127102.0
2016-02-01 09:30:00,103.46,104.29,102.54,104.28,32520.0,87.3142,88.0147,86.5378,88.0063,32520.0
2016-02-01 10:00:00,104.09,104.62,103.59,104.03,43136.0,87.8459,88.2932,87.4239,87.7953,43136.0
2016-02-01 10:30:00,103.99,105.58,103.69,105.57,107620.0,87.7615,89.1034,87.5083,89.0949,107620.0
2016-02-01 11:00:00,105.51,105.71,104.9,105.24,42999.0,89.0443,89.2131,88.5295,88.8164,42999.0
2016-02-01 11:30:00,105.24,105.29,104.83,105.07,35688.0,88.8164,88.8586,88.4704,88.673,35688.0
2016-02-01 12:00:00,105.14,105.74,104.84,105.47,39830.0,88.732,89.2384,88.4789,89.0105,39830.0
2016-02-01 12:30:00,105.52,105.95,105.35,105.89,43886.0,89.0527,89.4156,88.9093,89.365,43886.0
2016-02-01 13:00:00,105.98,106.24,105.48,105.72,63034.0,89.441,89.6604,89.019,89.2215,63034.0
2016-02-01 13:30:00,105.74,105.94,105.25,105.61,45391.0,89.2384,89.4072,88.8249,89.1287,45391.0
2016-02-01 14:00:00,105.59,105.91,105.49,105.8,40026.0,89.1118,89.3819,89.0274,89.289,40026.0
2016-02-01 14:30:00,105.8,105.86,105.4,105.8,28829.0,89.289,89.3397,88.9515,89.289,28829.0
2016-02-01 15:00:00,105.85,106.3,105.55,106.15,51316.0,89.3312,89.711,89.0781,89.5844,51316.0
2016-02-01 15:30:00,106.13,106.15,105.53,105.63,116424.0,89.5675,89.5844,89.0612,89.1456,116424.0
2016-02-02 09:30:00,104.24,104.84,103.63,104.08,23048.0,87.9725,88.4789,87.4577,87.8375,23048.0
2016-02-02 10:00:00,103.96,104.19,102.74,103.18,33310.0,87.7362,87.9303,86.7066,87.0779,33310.0
2016-02-02 10:30:00,103.18,103.7,102.03,102.04,65811.0,87.0779,87.5168,86.1074,86.1158,65811.0
2016-02-02 11:00:00,102.0,102.15,101.47,101.6,48833.0,86.0821,86.2087,85.6348,85.7445,48833.0
2016-02-02 11:30:00,101.61,101.92,100.97,101.07,56538.0,85.7529,86.0146,85.2128,85.2972,56538.0
2016-02-02 12:00:00,101.07,101.13,100.1,100.54,142349.0,85.2972,85.3478,84.4786,84.8499,142349.0
2016-02-02 12:30:00,100.62,101.0,100.26,100.66,41703.0,84.9174,85.2381,84.6136,84.9512,41703.0
2016-02-02 13:00:00,100.67,101.12,100.62,101.03,44848.0,84.9596,85.3394,84.9174,85.2634,44848.0
2016-02-02 13:30:00,101.06,101.46,100.84,101.26,35315.0,85.2888,85.6263,85.1031,85.4576,35315.0
2016-02-02 14:00:00,101.25,101.35,100.78,100.84,24475.0,85.4491,85.5335,85.0525,85.1031,24475.0
2016-02-02 14:30:00,100.87,101.41,100.73,101.31,31683.0,85.1284,85.5841,85.0103,85.4998,31683.0
2016-02-02 15:00:00,101.33,101.42,101.04,101.31,41702.0,85.5166,85.5926,85.2719,85.4998,41702.0
2016-02-02 15:30:00,101.27,101.81,101.21,101.61,154551.0,85.466,85.9217,85.4154,85.7529,154551.0
2016-02-03 09:30:00,102.29,102.58,99.06,99.18,60928.0,86.3268,86.5716,83.6009,83.7022,60928.0
2016-02-03 10:00:00,99.11,99.2,96.58,96.59,85604.0,83.6431,83.719,81.5079,81.5163,85604.0
2016-02-03 10:30:00,96.59,98.81,96.38,98.39,144387.0,81.5163,83.3899,81.3391,83.0354,144387.0
2016-02-03 11:00:00,98.35,98.43,97.67,98.11,61221.0,83.0017,83.0692,82.4278,82.7991,61221.0
2016-02-03 11:30:00,98.06,98.83,97.86,98.01,45868.0,82.7569,83.4068,82.5882,82.7147,45868.0
2016-02-03 12:00:00,98.17,98.81,98.14,98.51,63683.0,82.8498,83.3899,82.8245,83.1367,63683.0
2016-02-03 12:30:00,98.45,98.47,97.91,98.4,28104.0,83.0861,83.103,82.6303,83.0439,28104.0
2016-02-03 13:00:00,98.5,98.65,97.95,98.1,31043.0,83.1283,83.2549,82.6641,82.7907,31043.0
2016-02-03 13:30:00,98.14,98.17,97.17,97.17,54759.0,82.8245,82.8498,82.0058,82.0058,54759.0
2016-02-03 14:00:00,97.24,98.5,97.21,98.44,41206.0,82.0649,83.1283,82.0396,83.0776,41206.0
2016-02-03 14:30:00,98.45,99.02,98.06,98.36,73668.0,83.0861,83.5671,82.7569,83.0101,73668.0
2016-02-03 15:00:00,98.36,98.66,97.87,97.95,88192.0,83.0101,83.2633,82.5966,82.6641,88192.0
2016-02-03 15:30:00,97.98,98.4,97.88,98.23,119200.0,82.6894,83.0439,82.605,82.9004,119200.0
2016-02-04 09:30:00,97.95,99.02,96.45,98.17,97091.0,82.6641,83.5671,81.3982,82.8498,97091.0
2016-02-04 10:00:00,98.09,99.96,97.7,99.96,70128.0,82.7823,84.3604,82.4531,84.3604,70128.0
2016-02-04 10:30:00,99.84,100.42,99.38,99.98,40718.0,84.2592,84.7486,83.8709,84.3773,40718.0
2016-02-04 11:00:00,100.02,100.17,98.54,98.93,27502.0,84.4111,84.5377,83.162,83.4912,27502.0
2016-02-04 11:30:00,98.92,99.01,98.05,98.57,36801.0,83.4827,83.5587,82.7485,83.1873,36801.0
2016-02-04 12:00:00,98.64,99.15,98.4,98.61,27874.0,83.2464,83.6768,83.0439,83.2211,27874.0
2016-02-04 12:30:00,98.48,99.23,98.44,98.79,25023.0,83.1114,83.7444,83.0776,83.373,25023.0
2016-02-04 13:00:00,98.88,99.45,98.5,98.79,27846.0,83.449,83.93,83.1283,83.373,27846.0
2016-02-04 13:30:00,98.74,98.94,98.06,98.38,37502.0,83.3308,83.4996,82.7569,83.027,37502.0
2016-02-04 14:00:00,98.39,98.64,98.09,98.36,36803.0,83.0354,83.2464,82.7823,83.0101,36803.0
2016-02-04 14:30:00,98.39,98.72,98.07,98.67,56694.0,83.0354,83.3139,82.7654,83.2717,56694.0
2016-02-04 15:00:00,98.73,98.91,98.45,98.51,71597.0,83.3224,83.4743,83.0861,83.1367,71597.0
2016-02-04 15:30:00,98.46,99.01,98.45,98.91,134147.0,83.0945,83.5587,83.0861,83.4743,134147.0
2016-02-05 09:30:00,98.73,99.86,98.38,99.51,55592.0,83.3224,84.276,83.027,83.9807,55592.0
2016-02-05 10:00:00,99.29,99.96,98.64,98.68,54666.0,83.795,84.3604,83.2464,83.2802,54666.0
2016-02-05 10:30:00,98.8,99.51,98.69,98.7,96603.0,83.3815,83.9807,83.2886,83.2971,96603.0
2016-02-05 11:00:00,98.78,99.11,98.46,99.07,94263.0,83.3646,83.6431,83.0945,83.6093,94263.0
2016-02-05 11:30:00,99.04,99.58,98.89,99.3,41503.0,83.584,84.0397,83.4574,83.8034,41503.0
2016-02-05 12:00:00,99.37,100.3,99.05,100.3,59924.0,83.8625,84.6474,83.5924,84.6474,59924.0
2016-02-05 12:30:00,100.24,100.42,100.07,100.21,77184.0,84.5967,84.7486,84.4533,84.5714,77184.0
2016-02-05 13:00:00,100.21,100.48,100.05,100.26,94747.0,84.5714,84.7993,84.4364,84.6136,94747.0
2016-02-05 13:30:00,100.26,100.75,100.19,100.56,88353.0,84.6136,85.0271,84.5545,84.8668,88353.0
2016-02-05 14:00:00,100.59,100.59,98.98,99.12,140189.0,84.8921,84.8921,83.5334,83.6515,140189.0
2016-02-05 14:30:00,99.11,99.31,99.02,99.08,66873.0,83.6431,83.8119,83.5671,83.6178,66873.0
2016-02-05 15:00:00,99.06,99.08,98.06,98.12,101139.0,83.6009,83.6178,82.7569,82.8076,101139.0
2016-02-05 15:30:00,98.15,98.72,98.08,98.58,149981.0,82.8329,83.3139,82.7738,83.1958,149981.0
2016-02-08 09:30:00,96.89,97.01,96.07,96.16,65725.0,81.7695,81.8708,81.0775,81.1534,65725.0
2016-02-08 10:00:00,96.18,96.89,95.67,96.84,74020.0,81.1703,81.7695,80.7399,81.7273,74020.0
2016-02-08 10:30:00,96.8,97.0,95.66,95.66,58765.0,81.6936,81.8624,80.7315,80.7315,58765.0
2016-02-08 11:00:00,95.64,95.67,94.4,94.66,48324.0,80.7146,80.7399,79.6681,79.8875,48324.0
2016-02-08 11:30:00,94.61,94.64,94.07,94.25,40511.0,79.8453,79.8707,79.3896,79.5415,40511.0
2016-02-08 12:00:00,94.33,95.72,94.33,95.62,28725.0,79.609,80.7821,79.609,80.6977,28725.0
2016-02-08 12:30:00,95.63,96.26,95.63,96.17,63140.0,80.7062,81.2378,80.7062,81.1619,63140.0
2016-02-08 13:00:00,96.22,96.61,95.51,95.69,40829.0,81.2041,81.5332,80.6049,80.7568,40829.0
2016-02-08 13:30:00,95.69,95.81,94.31,94.31,22344.0,80.7568,80.8581,79.5922,79.5922,22344.0
2016-02-08 14:00:00,94.27,94.47,93.76,94.03,37682.0,79.5584,79.7272,79.128,79.3559,37682.0
2016-02-08 14:30:00,93.96,94.11,93.54,93.77,50157.0,79.2968,79.4234,78.9423,79.1364,50157.0
2016-02-08 15:00:00,93.76,94.66,93.76,94.25,50254.0,79.128,79.8875,79.128,79.5415,50254.0
2016-02-08 15:30:00,94.28,95.46,94.26,95.0,167911.0,79.5668,80.5627,79.55,80.1745,167911.0
2016-02-09 09:30:00,94.27,97.17,94.0,96.05,88436.0,79.5584,82.0058,79.3305,81.0606,88436.0
2016-02-09 10:00:00,96.17,96.37,95.12,96.03,100001.0,81.1619,81.3307,80.2758,81.0437,100001.0
2016-02-09 10:30:00,96.04,96.17,95.2,95.47,84804.0,81.0522,81.1619,80.3433,80.5711,84804.0
2016-02-09 11:00:00,95.41,96.75,95.4,96.66,81711.0,80.5205,81.6514,80.5121,81.5754,81711.0
2016-02-09 11:30:00,96.7,96.74,95.68,95.71,32152.0,81.6092,81.6429,80.7484,80.7737,32152.0
2016-02-09 12:00:00,95.73,96.03,95.36,95.44,54064.0,80.7906,81.0437,80.4783,80.5458,54064.0
2016-02-09 12:30:00,95.4,95.7,95.2,95.53,39489.0,80.5121,80.7652,80.3433,80.6218,39489.0
2016-02-09 13:00:00,95.5,95.54,94.52,95.05,44377.0,80.5964,80.6302,79.7694,80.2167,44377.0
2016-02-09 13:30:00,95.05,95.47,94.56,95.1,38897.0,80.2167,80.5711,79.8031,80.2589,38897.0
2016-02-09 14:00:00,95.06,95.98,95.06,95.46,29203.0,80.2251,81.0015,80.2251,80.5627,29203.0
2016-02-09 14:30:00,95.47,96.25,95.47,95.84,46178.0,80.5711,81.2294,80.5711,80.8834,46178.0
2016-02-09 15:00:00,95.73,97.01,95.73,96.73,98013.0,80.7906,81.8708,80.7906,81.6345,98013.0
2016-02-09 15:30:00,96.74,97.41,96.45,97.0,295193.0,81.6429,82.2084,81.3982,81.8624,295193.0
2016-02-10 09:30:00,97.17,99.68,96.95,99.27,50116.0,82.0058,84.1241,81.8202,83.7781,50116.0
2016-02-10 10:00:00,99.51,100.55,98.48,99.78,37782.0,83.9807,84.8584,83.1114,84.2085,37782.0
2016-02-10 10:30:00,99.87,100.63,98.19,98.39,39211.0,84.2845,84.9259,82.8667,83.0354,39211.0
2016-02-10 11:00:00,98.35,98.77,98.19,98.34,43823.0,83.0017,83.3561,82.8667,82.9932,43823.0
2016-02-10 11:30:00,98.42,98.82,97.27,98.74,35341.0,83.0608,83.3983,82.0902,83.3308,35341.0
2016-02-10 12:00:00,98.76,98.82,97.94,98.82,29116.0,83.3477,83.3983,82.6557,83.3983,29116.0
2016-02-10 12:30:00,98.9,99.03,98.51,98.67,38786.0,83.4659,83.5756,83.1367,83.2717,38786.0
2016-02-10 13:00:00,98.68,98.7,97.84,98.0,35344.0,83.2802,83.2971,82.5713,82.7063,35344.0
2016-02-10 13:30:00,98.05,98.56,97.94,98.48,46644.0,82.7485,83.1789,82.6557,83.1114,46644.0
2016-02-10 14:00:00,98.48,99.01,98.31,98.36,42354.0,83.1114,83.5587,82.9679,83.0101,42354.0
2016-02-10 14:30:00,98.45,98.56,98.06,98.47,45251.0,83.0861,83.1789,82.7569,83.103,45251.0
2016-02-10 15:00:00,98.47,99.14,98.47,98.8,106727.0,83.103,83.6684,83.103,83.3815,106727.0
2016-02-10 15:30:00,98.87,98.99,98.22,98.22,195598.0,83.4405,83.5418,82.892,82.892,195598.0
2016-02-11 09:30:00,96.75,100.46,96.75,100.34,72670.0,81.6514,84.7824,81.6514,84.6811,72670.0
2016-02-11 10:00:00,100.35,100.49,98.34,98.63,59644.0,84.6896,84.8077,82.9932,83.238,59644.0
2016-02-11 10:30:00,98.53,98.94,98.01,98.16,43470.0,83.1536,83.4996,82.7147,82.8413,43470.0
2016-02-11 11:00:00,98.2,98.48,97.48,97.57,57442.0,82.8751,83.1114,82.2675,82.3434,57442.0
2016-02-11 11:30:00,97.61,97.73,97.0,97.41,51850.0,82.3772,82.4784,81.8624,82.2084,51850.0
2016-02-11 12:00:00,97.46,98.06,97.43,97.64,22477.0,82.2506,82.7569,82.2253,82.4025,22477.0
2016-02-11 12:30:00,97.58,98.46,97.36,98.15,22829.0,82.3518,83.0945,82.1662,82.8329,22829.0
2016-02-11 13:00:00,98.14,98.34,97.69,97.9,30825.0,82.8245,82.9932,82.4447,82.6219,30825.0
2016-02-11 13:30:00,97.87,98.4,97.79,97.88,44901.0,82.5966,83.0439,82.5291,82.605,44901.0
2016-02-11 14:00:00,97.84,98.1,97.78,97.84,44547.0,82.5713,82.7907,82.5206,82.5713,44547.0
2016-02-11 14:30:00,97.8,98.89,97.58,98.19,82651.0,82.5375,83.4574,82.3518,82.8667,82651.0
2016-02-11 15:00:00,98.31,98.32,97.34,97.88,39527.0,82.9679,82.9764,82.1493,82.605,39527.0
2016-02-11 15:30:00,97.78,98.55,97.68,97.88,171424.0,82.5206,83.1705,82.4362,82.605,171424.0
2016-02-12 09:30:00,99.24,99.79,98.26,98.66,48298.0,83.7528,84.217,82.9257,83.2633,48298.0
2016-02-12 10:00:00,98.61,99.72,97.89,99.56,34731.0,83.2211,84.1579,82.6135,84.0229,34731.0
2016-02-12 10:30:00,99.58,99.89,98.6,98.75,43171.0,84.0397,84.3014,83.2127,83.3393,43171.0
2016-02-12 11:00:00,98.75,100.28,98.69,100.25,41310.0,83.3393,84.6305,83.2886,84.6052,41310.0
2016-02-12 11:30:00,100.16,100.27,99.23,99.34,26949.0,84.5292,84.6221,83.7444,83.8372,26949.0
2016-02-12 12:00:00,99.48,100.03,99.32,100.03,15868.0,83.9553,84.4195,83.8203,84.4195,15868.0
2016-02-12 12:30:00,100.05,100.31,99.94,99.99,18539.0,84.4364,84.6558,84.3435,84.3857,18539.0
2016-02-12 13:00:00,100.08,100.16,98.98,99.31,29145.0,84.4617,84.5292,83.5334,83.8119,29145.0
2016-02-12 13:30:00,99.31,99.4,99.04,99.1,24873.0,83.8119,83.8878,83.584,83.6346,24873.0
2016-02-12 14:00:00,99.14,100.19,99.11,100.13,33216.0,83.6684,84.5545,83.6431,84.5039,33216.0
2016-02-12 14:30:00,100.11,100.24,99.78,100.11,25150.0,84.487,84.5967,84.2085,84.487,25150.0
2016-02-12 15:00:00,100.14,100.81,100.06,100.55,32220.0,84.5123,85.0778,84.4448,84.8584,32220.0
2016-02-12 15:30:00,100.57,100.79,100.24,100.7,149870.0,84.8752,85.0609,84.5967,84.9849,149870.0
2016-02-16 09:30:00,102.45,104.86,102.2,103.38,88458.0,86.4618,88.4957,86.2509,87.2467,88458.0
2016-02-16 10:00:00,103.36,103.38,102.13,103.18,75903.0,87.2298,87.2467,86.1918,87.0779,75903.0
2016-02-16 10:30:00,103.11,103.19,102.5,102.54,56037.0,87.0188,87.0864,86.504,86.5378,56037.0
2016-02-16 11:00:00,102.58,102.79,101.88,102.75,72266.0,86.5716,86.7488,85.9808,86.715,72266.0
2016-02-16 11:30:00,102.65,103.36,102.03,103.29,49073.0,86.6306,87.2298,86.1074,87.1708,49073.0
2016-02-16 12:00:00,103.39,103.52,102.79,103.14,68060.0,87.2551,87.3649,86.7488,87.0442,68060.0
2016-02-16 12:30:00,103.14,103.32,102.85,103.18,34157.0,87.0442,87.1961,86.7994,87.0779,34157.0
2016-02-16 13:00:00,103.21,103.6,103.17,103.26,47608.0,87.1032,87.4324,87.0695,87.1454,47608.0
2016-02-16 13:30:00,103.27,103.61,102.87,103.61,51560.0,87.1539,87.4408,86.8163,87.4408,51560.0
2016-02-16 14:00:00,103.61,104.55,103.61,104.51,76971.0,87.4408,88.2341,87.4408,88.2004,76971.0
2016-02-16 14:30:00,104.56,104.75,103.73,103.86,53390.0,88.2426,88.4029,87.5421,87.6518,53390.0
2016-02-16 15:00:00,103.9,104.34,103.89,104.3,65479.0,87.6856,88.0569,87.6771,88.0231,65479.0
2016-02-16 15:30:00,104.32,104.37,103.63,103.92,161245.0,88.04,88.0822,87.4577,87.7024,161245.0
2016-02-17 09:30:00,104.02,105.4,103.43,104.5,118264.0,87.7868,88.9515,87.2889,88.1919,118264.0
2016-02-17 10:00:00,104.53,105.19,104.07,105.19,69329.0,88.2172,88.7742,87.829,88.7742,69329.0
2016-02-17 10:30:00,105.29,105.58,104.93,105.39,52469.0,88.8586,89.1034,88.5548,88.943,52469.0
2016-02-17 11:00:00,105.32,105.85,105.2,105.85,35645.0,88.884,89.3312,88.7827,89.3312,35645.0
2016-02-17 11:30:00,105.81,106.42,105.48,106.01,75931.0,89.2975,89.8123,89.019,89.4663,75931.0
2016-02-17 12:00:00,106.12,106.79,105.94,106.74,76701.0,89.5591,90.1246,89.4072,90.0824,76701.0
2016-02-17 12:30:00,106.7,107.04,106.7,106.84,90730.0,90.0486,90.3355,90.0486,90.1667,90730.0
2016-02-17 13:00:00,106.87,107.62,106.64,106.81,97948.0,90.1921,90.825,89.998,90.1414,97948.0
2016-02-17 13:30:00,106.77,106.77,106.14,106.17,36948.0,90.1077,90.1077,89.576,89.6013,36948.0
2016-02-17 14:00:00,106.18,107.25,106.11,106.84,53244.0,89.6097,90.5128,89.5507,90.1667,53244.0
2016-02-17 14:30:00,106.81,106.93,106.38,106.45,49144.0,90.1414,90.2427,89.7785,89.8376,49144.0
2016-02-17 15:00:00,106.49,106.78,105.94,106.23,54702.0,89.8714,90.1161,89.4072,89.6519,54702.0
2016-02-17 15:30:00,106.22,106.55,106.14,106.35,200701.0,89.6435,89.922,89.576,89.7532,200701.0
2016-02-18 09:30:00,106.79,106.79,104.66,105.6,102335.0,90.1246,90.1246,88.327,89.1203,102335.0
2016-02-18 10:00:00,105.54,105.9,104.54,105.73,101579.0,89.0696,89.3734,88.2257,89.23,101579.0
2016-02-18 10:30:00,105.67,105.67,104.63,104.65,66718.0,89.1793,89.1793,88.3016,88.3185,66718.0
2016-02-18 11:00:00,104.56,104.84,103.38,103.71,75574.0,88.2426,88.4789,87.2467,87.5252,75574.0
2016-02-18 11:30:00,103.76,104.9,103.69,104.9,73789.0,87.5674,88.5295,87.5083,88.5295,73789.0
2016-02-18 12:00:00,105.08,105.66,104.81,105.43,20422.0,88.6814,89.1709,88.4535,88.9768,20422.0
2016-02-18 12:30:00,105.36,105.36,104.29,104.34,24246.0,88.9177,88.9177,88.0147,88.0569,24246.0
2016-02-18 13:00:00,104.36,104.54,103.73,104.21,26947.0,88.0738,88.2257,87.5421,87.9472,26947.0
2016-02-18 13:30:00,104.28,104.69,104.28,104.69,16393.0,88.0063,88.3523,88.0063,88.3523,16393.0
2016-02-18 14:00:00,104.68,104.89,104.64,104.89,34640.0,88.3438,88.5211,88.3101,88.5211,34640.0
2016-02-18 14:30:00,104.91,105.0,104.69,104.86,41490.0,88.5379,88.6139,88.3523,88.4957,41490.0
2016-02-18 15:00:00,104.84,105.03,104.56,104.78,65304.0,88.4789,88.6392,88.2426,88.4282,65304.0
2016-02-18 15:30:00,104.77,105.01,104.75,104.86,169419.0,88.4198,88.6223,88.4029,88.4957,169419.0
2016-02-19 09:30:00,104.09,104.43,103.08,104.1,104660.0,87.8459,88.1328,86.9935,87.8543,104660.0
2016-02-19 10:00:00,103.99,103.99,103.24,103.79,69923.0,87.7615,87.7615,87.1286,87.5927,69923.0
2016-02-19 10:30:00,103.87,104.0,103.32,103.49,22670.0,87.6602,87.77,87.1961,87.3395,22670.0
2016-02-19 11:00:00,103.52,103.69,103.17,103.54,25311.0,87.3649,87.5083,87.0695,87.3817,25311.0
2016-02-19 11:30:00,103.56,103.65,103.0,103.05,38447.0,87.3986,87.4746,86.926,86.9682,38447.0
2016-02-19 12:00:00,103.0,103.1,102.65,102.9,18875.0,86.926,87.0104,86.6306,86.8416,18875.0
2016-02-19 12:30:00,102.89,103.23,102.69,103.14,26704.0,86.8332,87.1201,86.6644,87.0442,26704.0
2016-02-19 13:00:00,103.18,103.3,102.99,103.05,35310.0,87.0779,87.1792,86.9176,86.9682,35310.0
2016-02-19 13:30:00,103.05,103.19,103.01,103.08,37606.0,86.9682,87.0864,86.9345,86.9935,37606.0
2016-02-19 14:00:00,103.09,103.15,102.88,102.89,60867.0,87.002,87.0526,86.8247,86.8332,60867.0
2016-02-19 14:30:00,102.89,102.93,102.58,102.63,105761.0,86.8332,86.8669,86.5716,86.6138,105761.0
2016-02-19 15:00:00,102.65,103.24,102.55,103.24,122582.0,86.6306,87.1286,86.5462,87.1286,122582.0
2016-02-19 15:30:00,103.24,103.44,103.15,103.37,242564.0,87.1286,87.2973,87.0526,87.2383,242564.0
2016-02-22 09:30:00,104.6,106.6,104.14,105.6,76157.0,88.2763,89.9642,87.8881,89.1203,76157.0
2016-02-22 10:00:00,105.78,106.09,105.09,105.71,32149.0,89.2722,89.5338,88.6899,89.2131,32149.0
2016-02-22 10:30:00,105.71,106.07,105.3,105.7,23597.0,89.2131,89.5169,88.8671,89.2047,23597.0
2016-02-22 11:00:00,105.62,105.79,105.26,105.79,21413.0,89.1371,89.2806,88.8333,89.2806,21413.0
2016-02-22 11:30:00,105.8,105.88,105.45,105.81,25064.0,89.289,89.3566,88.9937,89.2975,25064.0
2016-02-22 12:00:00,105.85,105.99,105.5,105.59,23279.0,89.3312,89.4494,89.0359,89.1118,23279.0
2016-02-22 12:30:00,105.67,105.8,105.26,105.26,28366.0,89.1793,89.289,88.8333,88.8333,28366.0
2016-02-22 13:00:00,105.23,105.64,105.22,105.51,12227.0,88.808,89.154,88.7996,89.0443,12227.0
2016-02-22 13:30:00,105.53,105.81,105.51,105.7,23078.0,89.0612,89.2975,89.0443,89.2047,23078.0
2016-02-22 14:00:00,105.73,105.76,105.49,105.65,19702.0,89.23,89.2553,89.0274,89.1625,19702.0
2016-02-22 14:30:00,105.68,105.83,105.57,105.65,21801.0,89.1878,89.3144,89.0949,89.1625,21801.0
2016-02-22 15:00:00,105.64,105.91,105.59,105.76,23845.0,89.154,89.3819,89.1118,89.2553,23845.0
2016-02-22 15:30:00,105.75,105.98,105.65,105.9,69798.0,89.2469,89.441,89.1625,89.3734,69798.0
2016-02-23 09:30:00,104.9,104.9,102.05,102.25,129207.0,88.5295,88.5295,86.1243,86.2931,129207.0
2016-02-23 10:00:00,102.39,102.48,100.16,101.06,118082.0,86.4112,86.4872,84.5292,85.2888,118082.0
2016-02-23 10:30:00,101.05,102.13,100.67,101.06,92072.0,85.2803,86.1918,84.9596,85.2888,92072.0
2016-02-23 11:00:00,100.95,101.23,100.45,100.83,47838.0,85.1959,85.4322,84.774,85.0947,47838.0
2016-02-23 11:30:00,100.74,101.89,100.67,101.34,48621.0,85.0187,85.9892,84.9596,85.5251,48621.0
2016-02-23 12:00:00,101.39,101.77,101.27,101.55,33670.0,85.5673,85.888,85.466,85.7023,33670.0
2016-02-23 12:30:00,101.54,101.72,101.09,101.17,31843.0,85.6939,85.8458,85.3141,85.3816,31843.0
2016-02-23 13:00:00,101.12,101.3,100.86,101.01,25623.0,85.3394,85.4913,85.12,85.2466,25623.0
2016-02-23 13:30:00,101.02,101.08,100.59,100.72,40241.0,85.255,85.3056,84.8921,85.0018,40241.0
2016-02-23 14:00:00,100.75,100.95,100.57,100.59,40499.0,85.0271,85.1959,84.8752,84.8921,40499.0
2016-02-23 14:30:00,100.65,100.72,100.45,100.63,37080.0,84.9427,85.0018,84.774,84.9259,37080.0
2016-02-23 15:00:00,100.59,100.6,100.14,100.22,62299.0,84.8921,84.9006,84.5123,84.5799,62299.0
2016-02-23 15:30:00,100.22,100.85,100.2,100.31,130759.0,84.5799,85.1115,84.563,84.6558,130759.0
2016-02-24 09:30:00,99.5,99.5,96.71,97.64,91785.0,83.9722,83.9722,81.6176,82.4025,91785.0
2016-02-24 10:00:00,97.67,98.12,96.67,98.09,66935.0,82.4278,82.8076,81.5839,82.7823,66935.0
2016-02-24 10:30:00,98.14,98.32,97.58,97.83,57080.0,82.8245,82.9764,82.3518,82.5628,57080.0
2016-02-24 11:00:00,97.86,97.86,96.91,97.04,49563.0,82.5882,82.5882,81.7864,81.8961,49563.0
2016-02-24 11:30:00,97.08,97.54,97.08,97.45,82172.0,81.9299,82.3181,81.9299,82.2421,82172.0
2016-02-24 12:00:00,97.41,97.92,97.06,97.06,72976.0,82.2084,82.6388,81.913,81.913,72976.0
2016-02-24 12:30:00,97.07,97.14,96.64,97.01,88826.0,81.9214,81.9805,81.5585,81.8708,88826.0
2016-02-24 13:00:00,97.0,97.45,96.91,97.14,51984.0,81.8624,82.2421,81.7864,81.9805,51984.0
2016-02-24 13:30:00,97.19,97.76,97.1,97.55,63123.0,82.0227,82.5038,81.9468,82.3265,63123.0
2016-02-24 14:00:00,97.51,98.47,97.26,98.3,139371.0,82.2928,83.103,82.0818,82.9595,139371.0
2016-02-24 14:30:00,98.26,98.49,97.46,97.61,85688.0,82.9257,83.1198,82.2506,82.3772,85688.0
2016-02-24 15:00:00,97.68,98.48,97.61,98.16,174734.0,82.4362,83.1114,82.3772,82.8413,174734.0
2016-02-24 15:30:00,98.1,98.75,97.81,98.43,260752.0,82.7907,83.3393,82.546,83.0692,260752.0
2016-02-25 09:30:00,98.5,98.9,97.17,97.58,53628.0,83.1283,83.4659,82.0058,82.3518,53628.0
2016-02-25 10:00:00,97.57,97.71,97.13,97.45,76988.0,82.3434,82.4616,81.9721,82.2421,76988.0
2016-02-25 10:30:00,97.43,98.85,97.18,98.82,59639.0,82.2253,83.4237,82.0143,83.3983,59639.0
2016-02-25 11:00:00,98.72,98.97,98.51,98.67,41487.0,83.3139,83.5249,83.1367,83.2717,41487.0
2016-02-25 11:30:00,98.69,98.97,98.46,98.96,39136.0,83.2886,83.5249,83.0945,83.5165,39136.0
2016-02-25 12:00:00,98.96,99.39,98.9,99.14,18954.0,83.5165,83.8794,83.4659,83.6684,18954.0
2016-02-25 12:30:00,99.12,99.5,98.96,99.41,16389.0,83.6515,83.9722,83.5165,83.8963,16389.0
2016-02-25 13:00:00,99.37,99.95,99.29,99.88,19405.0,83.8625,84.352,83.795,84.2929,19405.0
2016-02-25 13:30:00,99.83,99.92,99.54,99.92,18564.0,84.2507,84.3267,84.006,84.3267,18564.0
2016-02-25 14:00:00,99.92,100.44,99.85,100.18,24158.0,84.3267,84.7655,84.2676,84.5461,24158.0
2016-02-25 14:30:00,100.21,100.34,99.94,100.11,25970.0,84.5714,84.6811,84.3435,84.487,25970.0
2016-02-25 15:00:00,100.13,100.43,100.12,100.28,28161.0,84.5039,84.7571,84.4955,84.6305,28161.0
2016-02-25 15:30:00,100.31,100.79,100.2,100.63,95202.0,84.6558,85.0609,84.563,84.9259,95202.0
2016-02-26 09:30:00,101.47,101.98,100.67,101.59,43647.0,85.6348,86.0652,84.9596,85.7361,43647.0
2016-02-26 10:00:00,101.59,101.76,100.81,100.88,24936.0,85.7361,85.8795,85.0778,85.1369,24936.0
2016-02-26 10:30:00,100.94,102.13,100.94,102.12,30158.0,85.1875,86.1918,85.1875,86.1833,30158.0
2016-02-26 11:00:00,102.11,102.52,101.71,101.71,29829.0,86.1749,86.5209,85.8373,85.8373,29829.0
2016-02-26 11:30:00,101.71,102.18,101.45,102.15,16427.0,85.8373,86.234,85.6179,86.2087,16427.0
2016-02-26 12:00:00,102.02,102.02,101.44,101.86,24366.0,86.0989,86.0989,85.6095,85.9639,24366.0
2016-02-26 12:30:00,101.8,101.99,101.71,101.99,16702.0,85.9133,86.0736,85.8373,86.0736,16702.0
2016-02-26 13:00:00,101.95,101.98,101.37,101.48,29058.0,86.0399,86.0652,85.5504,85.6432,29058.0
2016-02-26 13:30:00,101.49,101.91,101.49,101.79,40231.0,85.6517,86.0061,85.6517,85.9048,40231.0
2016-02-26 14:00:00,101.84,102.08,101.64,101.76,53976.0,85.947,86.1496,85.7783,85.8795,53976.0
2016-02-26 14:30:00,101.73,101.78,101.47,101.64,36031.0,85.8542,85.8964,85.6348,85.7783,36031.0
2016-02-26 15:00:00,101.61,101.95,101.61,101.82,41403.0,85.7529,86.0399,85.7529,85.9302,41403.0
2016-02-26 15:30:00,101.8,102.04,101.7,101.76,73932.0,85.9133,86.1158,85.8289,85.8795,73932.0
2016-02-29 09:30:00,101.5,102.8,101.5,102.45,23319.0,85.9137,87.014,85.9137,86.7178,23319.0
2016-02-29 10:00:00,102.27,102.65,101.87,102.15,32722.0,86.5654,86.8871,86.2268,86.4638,32722.0
2016-02-29 10:30:00,102.23,102.87,102.0,102.84,32762.0,86.5316,87.0733,86.3369,87.0479,32762.0
2016-02-29 11:00:00,102.85,103.34,102.55,103.28,41024.0,87.0564,87.4711,86.8024,87.4203,41024.0
2016-02-29 11:30:00,103.22,103.58,103.09,103.09,44396.0,87.3695,87.6743,87.2595,87.2595,44396.0
2016-02-29 12:00:00,103.09,103.21,102.45,102.51,54240.0,87.2595,87.3611,86.7178,86.7686,54240.0
2016-02-29 12:30:00,102.45,102.45,101.99,102.14,57862.0,86.7178,86.7178,86.3284,86.4554,57862.0
2016-02-29 13:00:00,102.23,102.26,101.5,101.63,52574.0,86.5316,86.557,85.9137,86.0237,52574.0
2016-02-29 13:30:00,101.55,101.76,101.34,101.75,38590.0,85.956,86.1337,85.7782,86.1253,38590.0
2016-02-29 14:00:00,101.79,101.79,101.39,101.57,31463.0,86.1591,86.1591,85.8205,85.9729,31463.0
2016-02-29 14:30:00,101.54,101.57,101.09,101.17,43040.0,85.9475,85.9729,85.5666,85.6343,43040.0
2016-02-29 15:00:00,101.2,101.88,101.11,101.88,47809.0,85.6597,86.2353,85.5835,86.2353,47809.0
2016-02-29 15:30:00,101.87,101.99,101.32,101.33,140480.0,86.2268,86.3284,85.7613,85.7698,140480.0
2016-03-01 09:30:00,102.81,104.34,102.01,102.62,59671.0,87.0225,88.3175,86.3453,86.8617,59671.0
2016-03-01 10:00:00,102.62,104.09,102.6,104.04,48197.0,86.8617,88.1059,86.8447,88.0636,48197.0
2016-03-01 10:30:00,104.03,104.72,103.81,104.61,78484.0,88.0551,88.6392,87.8689,88.5461,78484.0
2016-03-01 11:00:00,104.54,105.69,104.53,105.47,74200.0,88.4868,89.4602,88.4784,89.274,74200.0
2016-03-01 11:30:00,105.48,105.57,104.58,104.58,58072.0,89.2825,89.3587,88.5207,88.5207,58072.0
2016-03-01 12:00:00,104.63,105.2,104.39,104.49,40415.0,88.563,89.0455,88.3599,88.4445,40415.0
2016-03-01 12:30:00,104.46,104.59,104.31,104.5,44797.0,88.4191,88.5292,88.2922,88.453,44797.0
2016-03-01 13:00:00,104.5,104.56,104.04,104.29,61065.0,88.453,88.5038,88.0636,88.2752,61065.0
2016-03-01 13:30:00,104.26,104.59,104.23,104.46,39540.0,88.2498,88.5292,88.2244,88.4191,39540.0
2016-03-01 14:00:00,104.51,104.78,104.3,104.33,42886.0,88.4614,88.69,88.2837,88.3091,42886.0
2016-03-01 14:30:00,104.36,104.96,104.29,104.94,40507.0,88.3345,88.8423,88.2752,88.8254,40507.0
2016-03-01 15:00:00,104.93,105.14,104.89,105.07,55462.0,88.8169,88.9947,88.7831,88.9354,55462.0
2016-03-01 15:30:00,105.08,105.29,104.99,105.14,152483.0,88.9439,89.1217,88.8677,88.9947,152483.0
2016-03-02 09:30:00,104.71,106.47,104.67,105.76,56824.0,88.6307,90.1205,88.5969,89.5195,56824.0
2016-03-02 10:00:00,105.95,106.11,105.6,105.88,25807.0,89.6803,89.8157,89.3841,89.6211,25807.0
2016-03-02 10:30:00,105.77,106.53,105.47,106.47,44006.0,89.528,90.1712,89.274,90.1205,44006.0
2016-03-02 11:00:00,106.5,106.93,106.27,106.79,44120.0,90.1459,90.5098,89.9512,90.3913,44120.0
2016-03-02 11:30:00,106.75,106.83,106.33,106.33,32673.0,90.3575,90.4252,90.002,90.002,32673.0
2016-03-02 12:00:00,106.34,106.61,106.3,106.53,28366.0,90.0104,90.239,89.9766,90.1712,28366.0
2016-03-02 12:30:00,106.53,106.95,106.43,106.9,41901.0,90.1712,90.5268,90.0866,90.4844,41901.0
2016-03-02 13:00:00,106.84,106.87,106.18,106.38,55618.0,90.4336,90.459,89.875,90.0443,55618.0
2016-03-02 13:30:00,106.4,106.83,106.3,106.36,32885.0,90.0612,90.4252,89.9766,90.0274,32885.0
2016-03-02 14:00:00,106.36,106.46,106.05,106.35,31665.0,90.0274,90.112,89.765,90.0189,31665.0
2016-03-02 14:30:00,106.38,106.48,106.15,106.31,44899.0,90.0443,90.1289,89.8496,89.985,44899.0
2016-03-02 15:00:00,106.3,106.57,106.22,106.38,62344.0,89.9766,90.2051,89.9089,90.0443,62344.0
2016-03-02 15:30:00,106.39,106.88,106.34,106.8,139326.0,90.0527,90.4675,90.0104,90.3998,139326.0
2016-03-03 09:30:00,106.66,108.68,106.58,108.29,85599.0,90.2813,91.9911,90.2136,91.661,85599.0
2016-03-03 10:00:00,108.35,109.67,108.19,109.52,71954.0,91.7118,92.8291,91.5763,92.7021,71954.0
2016-03-03 10:30:00,109.57,110.0,109.21,109.95,86777.0,92.7444,93.1084,92.4397,93.0661,86777.0
2016-03-03 11:00:00,109.9,110.0,108.6,108.6,75107.0,93.0238,93.1084,91.9234,91.9234,75107.0
2016-03-03 11:30:00,108.59,108.6,107.94,108.31,67072.0,91.9149,91.9234,91.3647,91.6779,67072.0
2016-03-03 12:00:00,108.35,108.37,108.0,108.11,42002.0,91.7118,91.7287,91.4155,91.5086,42002.0
2016-03-03 12:30:00,108.13,108.64,108.13,108.64,27205.0,91.5256,91.9572,91.5256,91.9572,27205.0
2016-03-03 13:00:00,108.58,109.08,108.56,108.9,53561.0,91.9065,92.3297,91.8895,92.1773,53561.0
2016-03-03 13:30:00,108.91,109.41,108.91,109.4,39721.0,92.1858,92.609,92.1858,92.6005,39721.0
2016-03-03 14:00:00,109.41,109.72,109.29,109.47,49769.0,92.609,92.8714,92.5074,92.6598,49769.0
2016-03-03 14:30:00,109.41,109.59,109.37,109.52,38691.0,92.609,92.7614,92.5751,92.7021,38691.0
2016-03-03 15:00:00,109.52,110.02,109.42,109.89,74206.0,92.7021,93.1253,92.6175,93.0153,74206.0
2016-03-03 15:30:00,109.87,110.03,109.63,109.79,131335.0,92.9984,93.1338,92.7952,92.9306,131335.0
2016-03-04 09:30:00,109.61,110.28,107.42,107.79,72405.0,92.7783,93.3454,90.9246,91.2378,72405.0
2016-03-04 10:00:00,107.68,108.66,107.68,108.56,44274.0,91.1447,91.9742,91.1447,91.8895,44274.0
2016-03-04 10:30:00,108.59,109.32,108.46,108.89,40881.0,91.9149,92.5328,91.8049,92.1688,40881.0
2016-03-04 11:00:00,108.83,109.57,108.83,109.22,36288.0,92.1181,92.7444,92.1181,92.4482,36288.0
2016-03-04 11:30:00,109.2,109.22,108.35,109.12,39244.0,92.4312,92.4482,91.7118,92.3635,39244.0
2016-03-04 12:00:00,109.14,109.33,108.65,108.9,24189.0,92.3805,92.5413,91.9657,92.1773,24189.0
2016-03-04 12:30:00,108.92,109.39,108.48,109.34,30709.0,92.1942,92.5921,91.8218,92.5497,30709.0
2016-03-04 13:00:00,109.34,109.43,108.73,109.09,30107.0,92.5497,92.6259,92.0334,92.3381,30107.0
2016-03-04 13:30:00,109.09,109.18,108.94,109.02,51365.0,92.3381,92.4143,92.2112,92.2789,51365.0
2016-03-04 14:00:00,109.04,109.22,108.77,109.17,79856.0,92.2958,92.4482,92.0673,92.4059,79856.0
2016-03-04 14:30:00,109.13,109.15,108.11,108.45,39556.0,92.372,92.3889,91.5086,91.7964,39556.0
2016-03-04 15:00:00,108.43,108.99,108.2,108.94,32008.0,91.7795,92.2535,91.5848,92.2112,32008.0
2016-03-04 15:30:00,108.96,109.14,108.74,108.98,87703.0,92.2281,92.3805,92.0419,92.245,87703.0
2016-03-07 09:30:00,107.95,108.99,107.95,108.03,27439.0,91.3732,92.2535,91.3732,91.4409,27439.0
2016-03-07 10:00:00,107.99,108.58,107.68,108.21,44431.0,91.4071,91.9065,91.1447,91.5933,44431.0
2016-03-07 10:30:00,108.38,109.24,108.35,108.4,41945.0,91.7372,92.4651,91.7118,91.7541,41945.0
2016-03-07 11:00:00,108.46,108.56,108.11,108.3,41284.0,91.8049,91.8895,91.5086,91.6694,41284.0
2016-03-07 11:30:00,108.2,108.62,108.07,108.18,34214.0,91.5848,91.9403,91.4748,91.5679,34214.0
2016-03-07 12:00:00,108.22,108.8,108.07,108.6,18927.0,91.6017,92.0927,91.4748,91.9234,18927.0
2016-03-07 12:30:00,108.66,108.74,108.32,108.68,20704.0,91.9742,92.0419,91.6864,91.9911,20704.0
2016-03-07 13:00:00,108.68,108.74,108.33,108.49,19369.0,91.9911,92.0419,91.6948,91.8303,19369.0
2016-03-07 13:30:00,108.44,108.55,108.24,108.35,25050.0,91.7879,91.8811,91.6187,91.7118,25050.0
2016-03-07 14:00:00,108.36,108.69,108.14,108.22,32260.0,91.7202,91.9996,91.534,91.6017,32260.0
2016-03-07 14:30:00,108.14,108.19,107.77,107.86,62873.0,91.534,91.5763,91.2208,91.297,62873.0
2016-03-07 15:00:00,107.87,108.76,107.76,108.64,48632.0,91.3055,92.0588,91.2124,91.9572,48632.0
2016-03-07 15:30:00,108.61,109.08,108.14,108.41,104829.0,91.9318,92.3297,91.534,91.7626,104829.0
2016-03-08 09:30:00,107.75,108.43,105.99,106.03,98215.0,91.2039,91.7795,89.7142,89.748,98215.0
2016-03-08 10:00:00,106.05,106.29,105.28,105.78,50144.0,89.765,89.9681,89.1132,89.5364,50144.0
2016-03-08 10:30:00,105.65,105.8,104.86,104.86,43429.0,89.4264,89.5533,88.7577,88.7577,43429.0
2016-03-08 11:00:00,104.95,105.22,104.64,104.96,49794.0,88.8339,89.0624,88.5715,88.8423,49794.0
2016-03-08 11:30:00,104.98,105.76,104.85,105.59,50993.0,88.8593,89.5195,88.7492,89.3756,50993.0
2016-03-08 12:00:00,105.54,105.9,105.48,105.9,27291.0,89.3333,89.638,89.2825,89.638,27291.0
2016-03-08 12:30:00,105.91,106.4,105.91,106.26,50476.0,89.6465,90.0612,89.6465,89.9427,50476.0
2016-03-08 13:00:00,106.28,106.5,106.21,106.29,22014.0,89.9596,90.1459,89.9004,89.9681,22014.0
2016-03-08 13:30:00,106.31,106.49,105.95,106.12,18964.0,89.985,90.1374,89.6803,89.8242,18964.0
2016-03-08 14:00:00,106.04,106.44,105.98,106.15,40064.0,89.7565,90.0951,89.7057,89.8496,40064.0
2016-03-08 14:30:00,106.11,106.19,105.73,105.95,42378.0,89.8157,89.8835,89.4941,89.6803,42378.0
2016-03-08 15:00:00,105.92,106.04,105.68,105.68,54030.0,89.6549,89.7565,89.4518,89.4518,54030.0
2016-03-08 15:30:00,105.66,105.91,105.31,105.68,125483.0,89.4348,89.6465,89.1386,89.4518,125483.0
2016-03-09 09:30:00,105.89,107.12,105.53,106.93,36894.0,89.6295,90.6706,89.3248,90.5098,36894.0
2016-03-09 10:00:00,106.88,107.66,106.3,107.27,28968.0,90.4675,91.1277,89.9766,90.7976,28968.0
2016-03-09 10:30:00,107.45,108.01,107.03,107.36,22372.0,90.95,91.424,90.5945,90.8738,22372.0
2016-03-09 11:00:00,107.36,108.17,107.35,107.93,27976.0,90.8738,91.5594,90.8653,91.3563,27976.0
2016-03-09 11:30:00,108.03,108.46,107.75,108.42,29944.0,91.4409,91.8049,91.2039,91.771,29944.0
2016-03-09 12:00:00,108.3,108.5,107.99,108.5,27490.0,91.6694,91.8387,91.4071,91.8387,27490.0
2016-03-09 12:30:00,108.52,108.64,107.79,107.79,24543.0,91.8557,91.9572,91.2378,91.2378,24543.0
2016-03-09 13:00:00,107.8,108.0,107.6,107.91,20262.0,91.2462,91.4155,91.0769,91.3393,20262.0
2016-03-09 13:30:00,107.92,108.28,107.81,107.98,30730.0,91.3478,91.6525,91.2547,91.3986,30730.0
2016-03-09 14:00:00,107.95,108.2,107.88,108.04,14287.0,91.3732,91.5848,91.3139,91.4494,14287.0
2016-03-09 14:30:00,108.06,108.23,107.93,108.13,17693.0,91.4663,91.6102,91.3563,91.5256,17693.0
2016-03-09 15:00:00,108.08,108.23,107.91,108.05,29288.0,91.4832,91.6102,91.3393,91.4578,29288.0
2016-03-09 15:30:00,108.02,108.2,107.8,108.11,91028.0,91.4324,91.5848,91.2462,91.5086,91028.0
2016-03-10 09:30:00,108.77,109.16,106.96,107.15,48852.0,92.0673,92.3974,90.5352,90.696,48852.0
2016-03-10 10:00:00,107.13,107.68,106.68,106.75,25852.0,90.6791,91.1447,90.2982,90.3575,25852.0
2016-03-10 10:30:00,106.75,106.85,106.02,106.07,32661.0,90.3575,90.4421,89.7396,89.7819,32661.0
2016-03-10 11:00:00,106.15,106.7,105.75,105.92,43467.0,89.8496,90.3151,89.511,89.6549,43467.0
2016-03-10 11:30:00,105.99,106.27,105.72,106.0,76576.0,89.7142,89.9512,89.4856,89.7226,76576.0
2016-03-10 12:00:00,105.92,106.29,105.81,105.95,22363.0,89.6549,89.9681,89.5618,89.6803,22363.0
2016-03-10 12:30:00,105.85,105.85,104.96,105.29,35248.0,89.5957,89.5957,88.8423,89.1217,35248.0
2016-03-10 13:00:00,105.3,105.79,104.78,105.67,35944.0,89.1301,89.5449,88.69,89.4433,35944.0
2016-03-10 13:30:00,105.62,105.82,105.41,105.61,19157.0,89.401,89.5703,89.2232,89.3925,19157.0
2016-03-10 14:00:00,105.63,105.81,105.09,105.5,53400.0,89.4095,89.5618,88.9524,89.2994,53400.0
2016-03-10 14:30:00,105.55,105.96,105.39,105.86,40614.0,89.3417,89.6888,89.2063,89.6041,40614.0
2016-03-10 15:00:00,105.85,106.37,105.65,106.21,58018.0,89.5957,90.0358,89.4264,89.9004,58018.0
2016-03-10 15:30:00,106.2,106.23,105.61,106.02,61067.0,89.8919,89.9173,89.3925,89.7396,61067.0
2016-03-11 09:30:00,106.91,108.35,106.91,108.17,30873.0,90.4929,91.7118,90.4929,91.5594,30873.0
2016-03-11 10:00:00,108.09,108.81,107.92,108.65,31631.0,91.4917,92.1011,91.3478,91.9657,31631.0
2016-03-11 10:30:00,108.75,109.34,108.66,109.29,40207.0,92.0503,92.5497,91.9742,92.5074,40207.0
2016-03-11 11:00:00,109.25,110.04,109.17,110.0,48273.0,92.4736,93.1423,92.4059,93.1084,48273.0
2016-03-11 11:30:00,110.0,110.3,109.96,110.16,45235.0,93.1084,93.3623,93.0745,93.2438,45235.0
2016-03-11 12:00:00,110.11,110.12,109.48,109.63,26653.0,93.2015,93.21,92.6682,92.7952,26653.0
2016-03-11 12:30:00,109.64,109.79,109.4,109.66,26531.0,92.8037,92.9306,92.6005,92.8206,26531.0
2016-03-11 13:00:00,109.65,109.75,109.42,109.64,48894.0,92.8121,92.8968,92.6175,92.8037,48894.0
2016-03-11 13:30:00,109.63,109.63,109.28,109.44,18999.0,92.7952,92.7952,92.499,92.6344,18999.0
2016-03-11 14:00:00,109.45,109.78,109.42,109.73,32110.0,92.6429,92.9222,92.6175,92.8799,32110.0
2016-03-11 14:30:00,109.8,109.86,109.57,109.81,45355.0,92.9391,92.9899,92.7444,92.9476,45355.0
2016-03-11 15:00:00,109.82,109.86,109.35,109.42,58328.0,92.956,92.9899,92.5582,92.6175,58328.0
2016-03-11 15:30:00,109.43,109.64,109.32,109.46,117324.0,92.6259,92.8037,92.5328,92.6513,117324.0
2016-03-14 09:30:00,108.55,109.42,107.94,108.82,37989.0,91.8811,92.6175,91.3647,92.1096,37989.0
2016-03-14 10:00:00,108.9,109.71,108.89,109.11,36108.0,92.1773,92.8629,92.1688,92.3551,36108.0
2016-03-14 10:30:00,109.28,109.3,108.95,108.95,13765.0,92.499,92.5159,92.2196,92.2196,13765.0
2016-03-14 11:00:00,109.04,109.25,108.93,109.05,11340.0,92.2958,92.4736,92.2027,92.3043,11340.0
2016-03-14 11:30:00,109.15,109.3,108.95,109.0,10811.0,92.3889,92.5159,92.2196,92.262,10811.0
2016-03-14 12:00:00,109.09,109.45,108.96,109.26,25869.0,92.3381,92.6429,92.2281,92.482,25869.0
2016-03-14 12:30:00,109.3,109.78,109.27,109.73,26492.0,92.5159,92.9222,92.4905,92.8799,26492.0
2016-03-14 13:00:00,109.79,110.12,109.79,110.12,39123.0,92.9306,93.21,92.9306,93.21,39123.0
2016-03-14 13:30:00,110.1,110.14,109.92,110.01,35214.0,93.193,93.2269,93.0407,93.1169,35214.0
2016-03-14 14:00:00,110.04,110.35,109.92,110.33,35589.0,93.1423,93.4047,93.0407,93.3877,35589.0
2016-03-14 14:30:00,110.34,110.81,110.29,110.74,51042.0,93.3962,93.794,93.3539,93.7348,51042.0
2016-03-14 15:00:00,110.77,110.98,110.68,110.89,56397.0,93.7602,93.9379,93.684,93.8617,56397.0
2016-03-14 15:30:00,110.87,111.06,110.61,110.64,120446.0,93.8448,94.0056,93.6247,93.6501,120446.0
2016-03-15 09:30:00,109.71,110.38,109.6,110.14,33027.0,92.8629,93.43,92.7698,93.2269,33027.0
2016-03-15 10:00:00,110.12,110.6,109.93,110.47,34159.0,93.21,93.6163,93.0491,93.5062,34159.0
2016-03-15 10:30:00,110.57,110.58,110.06,110.16,27618.0,93.5909,93.5993,93.1592,93.2438,27618.0
2016-03-15 11:00:00,110.16,110.61,110.11,110.38,38977.0,93.2438,93.6247,93.2015,93.43,38977.0
2016-03-15 11:30:00,110.38,110.44,110.08,110.17,30418.0,93.43,93.4808,93.1761,93.2523,30418.0
2016-03-15 12:00:00,110.18,110.39,110.15,110.26,18917.0,93.2608,93.4385,93.2354,93.3285,18917.0
2016-03-15 12:30:00,110.26,110.26,109.95,109.97,40400.0,93.3285,93.3285,93.0661,93.083,40400.0
2016-03-15 13:00:00,109.99,110.01,109.83,109.95,27893.0,93.0999,93.1169,92.9645,93.0661,27893.0
2016-03-15 13:30:00,109.96,110.58,109.96,110.58,40188.0,93.0745,93.5993,93.0745,93.5993,40188.0
2016-03-15 14:00:00,110.66,110.7,110.2,110.24,40907.0,93.667,93.7009,93.2777,93.3115,40907.0
2016-03-15 14:30:00,110.19,110.34,110.09,110.16,33201.0,93.2692,93.3962,93.1846,93.2438,33201.0
2016-03-15 15:00:00,110.15,110.59,110.06,110.59,56483.0,93.2354,93.6078,93.1592,93.6078,56483.0
2016-03-15 15:30:00,110.59,110.64,110.36,110.5,108474.0,93.6078,93.6501,93.4131,93.5316,108474.0
2016-03-16 09:30:00,110.39,111.48,110.2,111.27,30759.0,93.4385,94.3611,93.2777,94.1834,30759.0
2016-03-16 10:00:00,111.38,112.27,111.3,111.43,87338.0,94.2765,95.0298,94.2088,94.3188,87338.0
2016-03-16 10:30:00,111.44,111.72,111.11,111.72,64169.0,94.3273,94.5643,94.0479,94.5643,64169.0
2016-03-16 11:00:00,111.7,111.71,111.28,111.41,61196.0,94.5473,94.5558,94.1918,94.3019,61196.0
2016-03-16 11:30:00,111.38,111.54,110.95,110.98,47965.0,94.2765,94.4119,93.9125,93.9379,47965.0
2016-03-16 12:00:00,110.98,111.28,110.88,111.04,31439.0,93.9379,94.1918,93.8533,93.9887,31439.0
2016-03-16 12:30:00,111.04,111.04,110.71,110.84,32392.0,93.9887,93.9887,93.7094,93.8194,32392.0
2016-03-16 13:00:00,110.89,110.89,110.49,110.67,13169.0,93.8617,93.8617,93.5232,93.6755,13169.0
2016-03-16 13:30:00,110.65,110.74,110.41,110.65,17575.0,93.6586,93.7348,93.4554,93.6586,17575.0
2016-03-16 14:00:00,110.73,111.56,110.67,111.31,28512.0,93.7263,94.4288,93.6755,94.2172,28512.0
2016-03-16 14:30:00,111.37,111.76,111.0,111.0,53661.0,94.268,94.5981,93.9548,93.9548,53661.0
2016-03-16 15:00:00,111.09,112.15,111.0,112.15,55885.0,94.031,94.9282,93.9548,94.9282,55885.0
2016-03-16 15:30:00,112.11,112.25,111.84,112.2,161562.0,94.8944,95.0129,94.6658,94.9706,161562.0
2016-03-17 09:30:00,111.46,111.86,111.16,111.57,29312.0,94.3442,94.6828,94.0903,94.4373,29312.0
2016-03-17 10:00:00,111.68,111.75,111.27,111.55,11026.0,94.5304,94.5897,94.1834,94.4204,11026.0
2016-03-17 10:30:00,111.72,112.26,111.58,112.26,11839.0,94.5643,95.0214,94.4458,95.0214,11839.0
2016-03-17 11:00:00,112.31,112.81,112.21,112.78,26084.0,95.0637,95.4869,94.979,95.4615,26084.0
2016-03-17 11:30:00,112.78,112.86,112.46,112.48,25809.0,95.4615,95.5292,95.1906,95.2076,25809.0
2016-03-17 12:00:00,112.48,112.72,112.35,112.72,22370.0,95.2076,95.4107,95.0975,95.4107,22370.0
2016-03-17 12:30:00,112.61,112.72,112.41,112.43,11955.0,95.3176,95.4107,95.1483,95.1652,11955.0
2016-03-17 13:00:00,112.48,112.54,112.17,112.47,13520.0,95.2076,95.2584,94.9452,95.1991,13520.0
2016-03-17 13:30:00,112.46,112.73,112.42,112.7,17606.0,95.1906,95.4192,95.1568,95.3938,17606.0
2016-03-17 14:00:00,112.65,112.85,112.43,112.74,36219.0,95.3515,95.5208,95.1652,95.4276,36219.0
2016-03-17 14:30:00,112.7,112.7,112.2,112.2,30733.0,95.3938,95.3938,94.9706,94.9706,30733.0
2016-03-17 15:00:00,112.25,112.7,112.25,112.7,44325.0,95.0129,95.3938,95.0129,95.3938,44325.0
2016-03-17 15:30:00,112.69,112.8,111.91,112.39,205557.0,95.3853,95.4784,94.7251,95.1314,205557.0
2016-03-18 09:30:00,112.72,113.9,112.32,113.27,48352.0,95.4107,96.4095,95.0721,95.8763,48352.0
2016-03-18 10:00:00,113.36,113.71,113.16,113.26,28595.0,95.9524,96.2487,95.7831,95.8678,28595.0
2016-03-18 10:30:00,113.06,113.51,113.01,113.12,28346.0,95.6985,96.0794,95.6562,95.7493,28346.0
2016-03-18 11:00:00,113.04,113.11,112.42,112.43,16667.0,95.6816,95.7408,95.1568,95.1652,16667.0
2016-03-18 11:30:00,112.43,112.5,111.52,111.72,54726.0,95.1652,95.2245,94.395,94.5643,54726.0
2016-03-18 12:00:00,111.73,111.85,111.47,111.65,16663.0,94.5727,94.6743,94.3527,94.505,16663.0
2016-03-18 12:30:00,111.54,111.97,111.48,111.8,14302.0,94.4119,94.7759,94.3611,94.632,14302.0
2016-03-18 13:00:00,111.79,111.91,111.67,111.78,24324.0,94.6235,94.7251,94.522,94.6151,24324.0
2016-03-18 13:30:00,111.81,111.82,111.39,111.43,36216.0,94.6405,94.6489,94.2849,94.3188,36216.0
2016-03-18 14:00:00,111.44,111.62,111.38,111.44,24013.0,94.3273,94.4796,94.2765,94.3273,24013.0
2016-03-18 14:30:00,111.46,111.92,111.32,111.86,45425.0,94.3442,94.7336,94.2257,94.6828,45425.0
2016-03-18 15:00:00,111.86,112.31,111.78,112.22,32629.0,94.6828,95.0637,94.6151,94.9875,32629.0
2016-03-18 15:30:00,112.24,112.46,111.84,111.86,128154.0,95.0044,95.1906,94.6658,94.6828,128154.0
2016-03-21 09:30:00,112.0,112.31,111.23,111.23,42111.0,94.8013,95.0637,94.1495,94.1495,42111.0
2016-03-21 10:00:00,111.3,111.46,110.77,110.77,37934.0,94.2088,94.3442,93.7602,93.7602,37934.0
2016-03-21 10:30:00,110.77,111.24,110.77,111.07,28309.0,93.7602,94.158,93.7602,94.0141,28309.0
2016-03-21 11:00:00,111.08,111.58,110.98,111.53,45286.0,94.0226,94.4458,93.9379,94.4034,45286.0
2016-03-21 11:30:00,111.47,111.64,111.01,111.01,19258.0,94.3527,94.4966,93.9633,93.9633,19258.0
2016-03-21 12:00:00,111.01,111.38,110.95,111.35,25745.0,93.9633,94.2765,93.9125,94.2511,25745.0
2016-03-21 12:30:00,111.33,111.58,111.33,111.53,20945.0,94.2342,94.4458,94.2342,94.4034,20945.0
2016-03-21 13:00:00,111.52,112.18,111.44,112.08,20030.0,94.395,94.9536,94.3273,94.869,20030.0
2016-03-21 13:30:00,112.01,112.1,111.63,111.66,18477.0,94.8097,94.8859,94.4881,94.5135,18477.0
2016-03-21 14:00:00,111.69,112.16,111.69,112.12,28690.0,94.5389,94.9367,94.5389,94.9028,28690.0
2016-03-21 14:30:00,112.09,112.2,111.94,111.94,21234.0,94.8775,94.9706,94.7505,94.7505,21234.0
2016-03-21 15:00:00,111.89,112.04,111.78,111.99,28499.0,94.7082,94.8351,94.6151,94.7928,28499.0
2016-03-21 15:30:00,111.96,112.22,111.83,112.18,63009.0,94.7674,94.9875,94.6574,94.9536,63009.0
2016-03-22 09:30:00,111.35,111.79,110.45,111.63,53555.0,94.2511,94.6235,93.4893,94.4881,53555.0
2016-03-22 10:00:00,111.65,111.86,110.65,111.12,48760.0,94.505,94.6828,93.6586,94.0564,48760.0
2016-03-22 10:30:00,111.14,111.89,111.11,111.84,19764.0,94.0733,94.7082,94.0479,94.6658,19764.0
2016-03-22 11:00:00,111.84,112.5,111.84,112.5,10789.0,94.6658,95.2245,94.6658,95.2245,10789.0
2016-03-22 11:30:00,112.44,112.59,112.24,112.38,17360.0,95.1737,95.3007,95.0044,95.1229,17360.0
2016-03-22 12:00:00,112.39,112.59,112.29,112.54,13836.0,95.1314,95.3007,95.0467,95.2584,13836.0
2016-03-22 12:30:00,112.53,112.58,112.13,112.21,14748.0,95.2499,95.2922,94.9113,94.979,14748.0
2016-03-22 13:00:00,112.2,112.26,111.97,112.16,7775.0,94.9706,95.0214,94.7759,94.9367,7775.0
2016-03-22 13:30:00,112.16,112.36,112.07,112.32,11068.0,94.9367,95.106,94.8605,95.0721,11068.0
2016-03-22 14:00:00,112.36,112.39,111.96,112.09,12794.0,95.106,95.1314,94.7674,94.8775,12794.0
2016-03-22 14:30:00,112.13,112.45,112.1,112.18,12095.0,94.9113,95.1822,94.8859,94.9536,12095.0
2016-03-22 15:00:00,112.16,112.31,112.01,112.13,13339.0,94.9367,95.0637,94.8097,94.9113,13339.0
2016-03-22 15:30:00,112.18,112.38,112.1,112.2,59104.0,94.9536,95.1229,94.8859,94.9706,59104.0
2016-03-23 09:30:00,112.31,113.79,111.54,112.57,25542.0,95.0637,96.3164,94.4119,95.2837,25542.0
2016-03-23 10:00:00,112.33,112.73,111.76,112.1,25851.0,95.0806,95.4192,94.5981,94.8859,25851.0
2016-03-23 10:30:00,112.13,112.3,111.39,111.58,14124.0,94.9113,95.0552,94.2849,94.4458,14124.0
2016-03-23 11:00:00,111.41,111.76,111.32,111.42,10353.0,94.3019,94.5981,94.2257,94.3103,10353.0
2016-03-23 11:30:00,111.51,111.51,111.15,111.26,10730.0,94.3865,94.3865,94.0818,94.1749,10730.0
2016-03-23 12:00:00,111.43,111.76,111.35,111.76,7686.0,94.3188,94.5981,94.2511,94.5981,7686.0
2016-03-23 12:30:00,111.84,112.29,111.78,111.95,44746.0,94.6658,95.0467,94.6151,94.759,44746.0
2016-03-23 13:00:00,111.99,112.03,111.76,111.85,19918.0,94.7928,94.8267,94.5981,94.6743,19918.0
2016-03-23 13:30:00,111.81,111.89,111.33,111.44,56454.0,94.6405,94.7082,94.2342,94.3273,56454.0
2016-03-23 14:00:00,111.46,111.6,111.15,111.17,24914.0,94.3442,94.4627,94.0818,94.0987,24914.0
2016-03-23 14:30:00,111.24,111.41,110.78,110.81,37949.0,94.158,94.3019,93.7686,93.794,37949.0
2016-03-23 15:00:00,110.75,110.96,110.56,110.7,40882.0,93.7432,93.921,93.5824,93.7009,40882.0
2016-03-23 15:30:00,110.72,111.07,110.6,110.73,97558.0,93.7178,94.0141,93.6163,93.7263,97558.0
2016-03-24 09:30:00,110.14,110.14,108.52,108.93,129966.0,93.2269,93.2269,91.8557,92.2027,129966.0
2016-03-24 10:00:00,109.08,109.42,108.93,109.03,39356.0,92.3297,92.6175,92.2027,92.2873,39356.0
2016-03-24 10:30:00,109.19,109.58,108.97,109.08,38902.0,92.4228,92.7529,92.2366,92.3297,38902.0
2016-03-24 11:00:00,109.19,109.25,108.69,108.8,28892.0,92.4228,92.4736,91.9996,92.0927,28892.0
2016-03-24 11:30:00,108.75,109.14,108.61,108.84,32758.0,92.0503,92.3805,91.9318,92.1265,32758.0
2016-03-24 12:00:00,108.93,109.52,108.93,109.29,42750.0,92.2027,92.7021,92.2027,92.5074,42750.0
2016-03-24 12:30:00,109.27,109.8,109.23,109.73,21171.0,92.4905,92.9391,92.4566,92.8799,21171.0
2016-03-24 13:00:00,109.73,109.9,109.56,109.78,19857.0,92.8799,93.0238,92.736,92.9222,19857.0
2016-03-24 13:30:00,109.77,109.98,109.67,109.98,16330.0,92.9137,93.0915,92.8291,93.0915,16330.0
2016-03-24 14:00:00,109.91,110.13,109.77,110.04,22786.0,93.0322,93.2184,92.9137,93.1423,22786.0
2016-03-24 14:30:00,110.13,110.24,109.98,110.03,31842.0,93.2184,93.3115,93.0915,93.1338,31842.0
2016-03-24 15:00:00,110.07,110.55,109.94,110.54,41286.0,93.1676,93.5739,93.0576,93.5655,41286.0
2016-03-24 15:30:00,110.51,110.56,110.33,110.47,73481.0,93.5401,93.5824,93.3877,93.5062,73481.0
2016-03-28 09:30:00,110.5,110.84,110.01,110.15,22642.0,93.5316,93.8194,93.1169,93.2354,22642.0
2016-03-28 10:00:00,110.2,110.62,109.96,109.97,20874.0,93.2777,93.6332,93.0745,93.083,20874.0
2016-03-28 10:30:00,109.99,110.13,109.81,110.06,28813.0,93.0999,93.2184,92.9476,93.1592,28813.0
2016-03-28 11:00:00,110.07,110.11,109.8,109.81,19699.0,93.1676,93.2015,92.9391,92.9476,19699.0
2016-03-28 11:30:00,109.94,109.94,109.62,109.8,7093.0,93.0576,93.0576,92.7867,92.9391,7093.0
2016-03-28 12:00:00,109.76,110.29,109.76,110.09,9917.0,92.9053,93.3539,92.9053,93.1846,9917.0
2016-03-28 12:30:00,110.13,110.27,109.91,110.26,37237.0,93.2184,93.3369,93.0322,93.3285,37237.0
2016-03-28 13:00:00,110.17,110.2,109.86,109.94,11167.0,93.2523,93.2777,92.9899,93.0576,11167.0
2016-03-28 13:30:00,109.95,110.07,109.88,109.97,10246.0,93.0661,93.1676,93.0068,93.083,10246.0
2016-03-28 14:00:00,110.02,110.15,109.93,109.98,18427.0,93.1253,93.2354,93.0491,93.0915,18427.0
2016-03-28 14:30:00,110.04,110.07,109.69,109.85,32523.0,93.1423,93.1676,92.846,92.9814,32523.0
2016-03-28 15:00:00,109.92,110.53,109.91,110.12,31057.0,93.0407,93.557,93.0322,93.21,31057.0
2016-03-28 15:30:00,110.13,110.18,109.81,109.95,55646.0,93.2184,93.2608,92.9476,93.0661,55646.0
2016-03-29 09:30:00,109.95,110.66,109.48,110.66,22373.0,93.0661,93.667,92.6682,93.667,22373.0
2016-03-29 10:00:00,110.65,110.74,109.96,110.5,16598.0,93.6586,93.7348,93.0745,93.5316,16598.0
2016-03-29 10:30:00,110.5,110.52,109.97,110.24,21871.0,93.5316,93.5485,93.083,93.3115,21871.0
2016-03-29 11:00:00,110.26,110.44,110.09,110.32,14654.0,93.3285,93.4808,93.1846,93.3793,14654.0
2016-03-29 11:30:00,110.41,110.41,110.2,110.32,12125.0,93.4554,93.4554,93.2777,93.3793,12125.0
2016-03-29 12:00:00,110.23,110.56,110.16,110.49,18856.0,93.3031,93.5824,93.2438,93.5232,18856.0
2016-03-29 12:30:00,110.55,110.7,110.45,110.52,21819.0,93.5739,93.7009,93.4893,93.5485,21819.0
2016-03-29 13:00:00,110.53,110.69,110.36,110.65,48151.0,93.557,93.6924,93.4131,93.6586,48151.0
2016-03-29 13:30:00,110.63,110.96,110.58,110.95,11143.0,93.6417,93.921,93.5993,93.9125,11143.0
2016-03-29 14:00:00,110.95,111.6,110.89,111.51,11576.0,93.9125,94.4627,93.8617,94.3865,11576.0
2016-03-29 14:30:00,111.58,111.96,111.5,111.57,10259.0,94.4458,94.7674,94.3781,94.4373,10259.0
2016-03-29 15:00:00,111.56,111.92,111.56,111.73,23775.0,94.4288,94.7336,94.4288,94.5727,23775.0
2016-03-29 15:30:00,111.77,111.77,111.47,111.54,48620.0,94.6066,94.6066,94.3527,94.4119,48620.0
2016-03-30 09:30:00,112.42,112.69,111.61,111.82,42812.0,95.1568,95.3853,94.4712,94.6489,42812.0
2016-03-30 10:00:00,111.77,112.19,111.4,112.15,71786.0,94.6066,94.9621,94.2934,94.9282,71786.0
2016-03-30 10:30:00,112.14,112.23,111.71,111.8,49072.0,94.9198,94.996,94.5558,94.632,49072.0
2016-03-30 11:00:00,111.8,111.88,111.58,111.58,44413.0,94.632,94.6997,94.4458,94.4458,44413.0
2016-03-30 11:30:00,111.56,111.63,111.39,111.55,10520.0,94.4288,94.4881,94.2849,94.4204,10520.0
2016-03-30 12:00:00,111.54,112.03,111.53,111.62,16188.0,94.4119,94.8267,94.4034,94.4796,16188.0
2016-03-30 12:30:00,111.71,111.86,111.36,111.57,12893.0,94.5558,94.6828,94.2596,94.4373,12893.0
2016-03-30 13:00:00,111.54,111.54,111.14,111.29,12631.0,94.4119,94.4119,94.0733,94.2003,12631.0
2016-03-30 13:30:00,111.3,111.4,111.08,111.34,20052.0,94.2088,94.2934,94.0226,94.2426,20052.0
2016-03-30 14:00:00,111.34,111.42,111.17,111.24,24884.0,94.2426,94.3103,94.0987,94.158,24884.0
2016-03-30 14:30:00,111.31,111.64,111.26,111.64,16052.0,94.2172,94.4966,94.1749,94.4966,16052.0
2016-03-30 15:00:00,111.63,111.92,111.55,111.75,33342.0,94.4881,94.7336,94.4204,94.5897,33342.0
2016-03-30 15:30:00,111.75,111.81,111.53,111.63,60047.0,94.5897,94.6405,94.4034,94.4881,60047.0
2016-03-31 09:30:00,111.65,112.13,111.09,111.09,21300.0,94.505,94.9113,94.031,94.031,21300.0
2016-03-31 10:00:00,110.92,111.49,110.91,111.33,11657.0,93.8871,94.3696,93.8787,94.2342,11657.0
2016-03-31 10:30:00,111.47,111.65,111.15,111.64,10429.0,94.3527,94.505,94.0818,94.4966,10429.0
2016-03-31 11:00:00,111.64,111.64,111.27,111.36,17802.0,94.4966,94.4966,94.1834,94.2596,17802.0
2016-03-31 11:30:00,111.36,111.44,110.87,111.38,42234.0,94.2596,94.3273,93.8448,94.2765,42234.0
2016-03-31 12:00:00,111.44,111.73,111.23,111.48,22106.0,94.3273,94.5727,94.1495,94.3611,22106.0
2016-03-31 12:30:00,111.56,111.72,111.31,111.62,14012.0,94.4288,94.5643,94.2172,94.4796,14012.0
2016-03-31 13:00:00,111.63,112.23,111.59,112.19,19839.0,94.4881,94.996,94.4542,94.9621,19839.0
2016-03-31 13:30:00,112.19,112.19,111.41,111.54,23472.0,94.9621,94.9621,94.3019,94.4119,23472.0
2016-03-31 14:00:00,111.53,111.7,111.41,111.45,23452.0,94.4034,94.5473,94.3019,94.3357,23452.0
2016-03-31 14:30:00,111.46,111.51,111.11,111.16,38627.0,94.3442,94.3865,94.0479,94.0903,38627.0
2016-03-31 15:00:00,111.21,111.63,111.12,111.57,32437.0,94.1326,94.4881,94.0564,94.4373,32437.0
2016-03-31 15:30:00,111.6,111.74,111.14,111.15,210354.0,94.4627,94.5812,94.0733,94.0818,210354.0
2016-04-01 09:30:00,110.23,110.23,108.18,108.38,72629.0,93.3031,93.3031,91.5679,91.7372,72629.0
2016-04-01 10:00:00,108.41,108.49,107.11,107.56,123373.0,91.7626,91.8303,90.6622,91.0431,123373.0
2016-04-01 10:30:00,107.55,107.91,107.26,107.7,79184.0,91.0346,91.3393,90.7892,91.1616,79184.0
2016-04-01 11:00:00,107.68,107.88,107.35,107.38,47311.0,91.1447,91.3139,90.8653,90.8907,47311.0
2016-04-01 11:30:00,107.41,107.5,106.87,106.88,70598.0,90.9161,90.9923,90.459,90.4675,70598.0
2016-04-01 12:00:00,106.95,107.22,106.75,106.83,46990.0,90.5268,90.7553,90.3575,90.4252,46990.0
2016-04-01 12:30:00,106.87,107.22,106.72,107.19,61174.0,90.459,90.7553,90.3321,90.7299,61174.0
2016-04-01 13:00:00,107.19,107.25,106.91,107.11,40290.0,90.7299,90.7807,90.4929,90.6622,40290.0
2016-04-01 13:30:00,107.1,107.17,106.67,106.91,51696.0,90.6537,90.713,90.2898,90.4929,51696.0
2016-04-01 14:00:00,106.91,107.04,106.81,106.86,45469.0,90.4929,90.6029,90.4083,90.4506,45469.0
2016-04-01 14:30:00,106.95,106.97,106.27,106.29,82635.0,90.5268,90.5437,89.9512,89.9681,82635.0
2016-04-01 15:00:00,106.37,106.55,105.8,105.8,107945.0,90.0358,90.1882,89.5533,89.5533,107945.0
2016-04-01 15:30:00,105.81,106.07,105.51,106.07,306288.0,89.5618,89.7819,89.3079,89.7819,306288.0
2016-04-04 09:30:00,105.81,105.91,103.28,103.57,123122.0,89.5618,89.6465,87.4203,87.6658,123122.0
2016-04-04 10:00:00,103.51,103.59,102.53,102.86,119319.0,87.615,87.6827,86.7855,87.0648,119319.0
2016-04-04 10:30:00,102.88,103.42,102.6,102.81,54403.0,87.0817,87.5388,86.8447,87.0225,54403.0
2016-04-04 11:00:00,102.84,102.87,101.68,102.18,131245.0,87.0479,87.0733,86.066,86.4892,131245.0
2016-04-04 11:30:00,102.13,102.88,102.13,102.79,105588.0,86.4469,87.0817,86.4469,87.0056,105588.0
2016-04-04 12:00:00,102.81,103.47,102.66,103.01,44568.0,87.0225,87.5811,86.8955,87.1918,44568.0
2016-04-04 12:30:00,102.98,103.27,102.74,102.88,34921.0,87.1664,87.4119,86.9632,87.0817,34921.0
2016-04-04 13:00:00,102.88,103.0,102.7,102.86,31915.0,87.0817,87.1833,86.9294,87.0648,31915.0
2016-04-04 13:30:00,102.88,102.97,102.65,102.76,41885.0,87.0817,87.1579,86.8871,86.9802,41885.0
2016-04-04 14:00:00,102.8,102.88,102.6,102.79,54815.0,87.014,87.0817,86.8447,87.0056,54815.0
2016-04-04 14:30:00,102.72,102.93,102.61,102.76,54857.0,86.9463,87.1241,86.8532,86.9802,54857.0
2016-04-04 15:00:00,102.78,102.8,102.06,102.12,138419.0,86.9971,87.014,86.3877,86.4384,138419.0
2016-04-04 15:30:00,102.13,102.49,102.11,102.44,231840.0,86.4469,86.7516,86.43,86.7093,231840.0
2016-04-05 09:30:00,101.48,102.24,100.82,102.24,65935.0,85.8967,86.54,85.3381,86.54,65935.0
2016-04-05 10:00:00,102.2,102.65,101.91,102.32,71167.0,86.5062,86.8871,86.2607,86.6077,71167.0
2016-04-05 10:30:00,102.29,102.6,102.0,102.25,57363.0,86.5823,86.8447,86.3369,86.5485,57363.0
2016-04-05 11:00:00,102.29,102.78,102.15,102.56,40804.0,86.5823,86.9971,86.4638,86.8109,40804.0
2016-04-05 11:30:00,102.59,102.85,102.25,102.83,41725.0,86.8363,87.0564,86.5485,87.0394,41725.0
2016-04-05 12:00:00,102.78,102.97,102.5,102.77,41212.0,86.9971,87.1579,86.7601,86.9886,41212.0
2016-04-05 12:30:00,102.84,103.04,102.57,102.97,44079.0,87.0479,87.2172,86.8193,87.1579,44079.0
2016-04-05 13:00:00,102.95,103.55,102.84,103.55,44902.0,87.141,87.6489,87.0479,87.6489,44902.0
2016-04-05 13:30:00,103.57,104.61,103.41,104.6,55900.0,87.6658,88.5461,87.5304,88.5376,55900.0
2016-04-05 14:00:00,104.61,104.67,104.19,104.67,57967.0,88.5461,88.5969,88.1906,88.5969,57967.0
2016-04-05 14:30:00,104.65,104.71,104.26,104.31,47634.0,88.5799,88.6307,88.2498,88.2922,47634.0
2016-04-05 15:00:00,104.34,104.41,103.82,103.83,88559.0,88.3175,88.3768,87.8774,87.8859,88559.0
2016-04-05 15:30:00,103.83,103.94,103.5,103.69,227637.0,87.8859,87.979,87.6065,87.7674,227637.0
2016-04-06 09:30:00,103.86,104.62,103.29,103.91,56399.0,87.9113,88.5545,87.4288,87.9536,56399.0
2016-04-06 10:00:00,103.96,104.62,103.74,104.57,89862.0,87.9959,88.5545,87.8097,88.5122,89862.0
2016-04-06 10:30:00,104.64,104.81,104.19,104.55,74158.0,88.5715,88.7154,88.1906,88.4953,74158.0
2016-04-06 11:00:00,104.48,104.76,104.18,104.7,41917.0,88.436,88.6731,88.1821,88.6223,41917.0
2016-04-06 11:30:00,104.66,105.37,104.48,105.22,44508.0,88.5884,89.1894,88.436,89.0624,44508.0
2016-04-06 12:00:00,105.23,105.43,105.12,105.43,37909.0,89.0709,89.2402,88.9778,89.2402,37909.0
2016-04-06 12:30:00,105.41,105.42,105.09,105.09,29642.0,89.2232,89.2317,88.9524,88.9524,29642.0
2016-04-06 13:00:00,105.07,105.3,105.07,105.27,27354.0,88.9354,89.1301,88.9354,89.1047,27354.0
2016-04-06 13:30:00,105.27,105.37,105.21,105.22,25079.0,89.1047,89.1894,89.0539,89.0624,25079.0
2016-04-06 14:00:00,105.23,105.35,104.98,105.19,53224.0,89.0709,89.1725,88.8593,89.037,53224.0
2016-04-06 14:30:00,105.23,105.53,105.17,105.53,40433.0,89.0709,89.3248,89.0201,89.3248,40433.0
2016-04-06 15:00:00,105.51,106.17,105.45,105.98,90087.0,89.3079,89.8665,89.2571,89.7057,90087.0
2016-04-06 15:30:00,105.97,106.3,105.67,106.27,195467.0,89.6972,89.9766,89.4433,89.9512,195467.0
2016-04-07 09:30:00,106.02,106.61,105.58,106.5,65460.0,89.7396,90.239,89.3671,90.1459,65460.0
2016-04-07 10:00:00,106.51,107.13,105.81,106.0,40875.0,90.1543,90.6791,89.5618,89.7226,40875.0
2016-04-07 10:30:00,105.94,106.39,105.8,105.85,44855.0,89.6718,90.0527,89.5533,89.5957,44855.0
2016-04-07 11:00:00,105.86,105.86,104.79,105.05,70352.0,89.6041,89.6041,88.6984,88.9185,70352.0
2016-04-07 11:30:00,105.07,105.64,105.07,105.24,13755.0,88.9354,89.4179,88.9354,89.0793,13755.0
2016-04-07 12:00:00,105.32,105.33,104.91,105.04,27662.0,89.1471,89.1555,88.8,88.9101,27662.0
2016-04-07 12:30:00,105.04,105.04,104.34,104.59,47226.0,88.9101,88.9101,88.3175,88.5292,47226.0
2016-04-07 13:00:00,104.53,104.64,104.21,104.22,27643.0,88.4784,88.5715,88.2075,88.216,27643.0
2016-04-07 13:30:00,104.26,104.3,103.42,103.49,40100.0,88.2498,88.2837,87.5388,87.5981,40100.0
2016-04-07 14:00:00,103.39,103.53,102.96,103.34,33019.0,87.5134,87.6319,87.1495,87.4711,33019.0
2016-04-07 14:30:00,103.34,103.49,102.71,102.8,34553.0,87.4711,87.5981,86.9378,87.014,34553.0
2016-04-07 15:00:00,102.79,103.36,102.72,103.36,42402.0,87.0056,87.488,86.9463,87.488,42402.0
2016-04-07 15:30:00,103.35,103.79,103.18,103.78,131711.0,87.4796,87.852,87.3357,87.8435,131711.0
2016-04-08 09:30:00,104.62,105.31,103.89,105.22,53162.0,88.5545,89.1386,87.9366,89.0624,53162.0
2016-04-08 10:00:00,105.32,106.21,105.32,105.97,65767.0,89.1471,89.9004,89.1471,89.6972,65767.0
2016-04-08 10:30:00,106.09,106.2,105.74,105.74,40931.0,89.7988,89.8919,89.5026,89.5026,40931.0
2016-04-08 11:00:00,105.72,106.25,105.5,106.24,158632.0,89.4856,89.9342,89.2994,89.9258,158632.0
2016-04-08 11:30:00,106.2,106.45,106.11,106.43,240763.0,89.8919,90.1035,89.8157,90.0866,240763.0
2016-04-08 12:00:00,106.35,106.82,105.58,105.58,38640.0,90.0189,90.4167,89.3671,89.3671,38640.0
2016-04-08 12:30:00,105.55,105.59,105.32,105.32,15910.0,89.3417,89.3756,89.1471,89.1471,15910.0
2016-04-08 13:00:00,105.41,105.41,104.68,104.75,19827.0,89.2232,89.2232,88.6053,88.6646,19827.0
2016-04-08 13:30:00,104.68,105.27,104.68,105.09,23035.0,88.6053,89.1047,88.6053,88.9524,23035.0
2016-04-08 14:00:00,105.1,105.35,105.06,105.11,21195.0,88.9608,89.1725,88.927,88.9693,21195.0
2016-04-08 14:30:00,105.1,105.21,104.83,104.87,23335.0,88.9608,89.0539,88.7323,88.7662,23335.0
2016-04-08 15:00:00,104.82,104.83,104.31,104.4,36098.0,88.7238,88.7323,88.2922,88.3683,36098.0
2016-04-08 15:30:00,104.35,104.62,104.11,104.62,85187.0,88.326,88.5545,88.1229,88.5545,85187.0
2016-04-11 09:30:00,105.48,106.17,105.09,106.05,27932.0,89.2825,89.8665,88.9524,89.765,27932.0
2016-04-11 10:00:00,106.12,106.81,105.98,106.59,50876.0,89.8242,90.4083,89.7057,90.222,50876.0
2016-04-11 10:30:00,106.67,106.77,106.2,106.2,32010.0,90.2898,90.3744,89.8919,89.8919,32010.0
2016-04-11 11:00:00,106.18,106.47,106.12,106.23,32680.0,89.875,90.1205,89.8242,89.9173,32680.0
2016-04-11 11:30:00,106.25,106.76,106.05,106.76,42708.0,89.9342,90.3659,89.765,90.3659,42708.0
2016-04-11 12:00:00,106.84,106.9,106.52,106.77,20865.0,90.4336,90.4844,90.1628,90.3744,20865.0
2016-04-11 12:30:00,106.82,107.04,106.67,107.0,10610.0,90.4167,90.6029,90.2898,90.5691,10610.0
2016-04-11 13:00:00,107.0,107.07,106.87,106.96,12427.0,90.5691,90.6283,90.459,90.5352,12427.0
2016-04-11 13:30:00,106.99,107.07,106.76,106.94,36422.0,90.5606,90.6283,90.3659,90.5183,36422.0
2016-04-11 14:00:00,106.93,106.97,106.69,106.9,27011.0,90.5098,90.5437,90.3067,90.4844,27011.0
2016-04-11 14:30:00,106.9,107.23,106.81,107.11,36304.0,90.4844,90.7638,90.4083,90.6622,36304.0
2016-04-11 15:00:00,107.14,107.19,106.75,106.77,75669.0,90.6876,90.7299,90.3575,90.3744,75669.0
2016-04-11 15:30:00,106.78,106.88,106.16,106.17,113760.0,90.3829,90.4675,89.8581,89.8665,113760.0
2016-04-12 09:30:00,106.51,106.97,106.27,106.49,16252.0,90.1543,90.5437,89.9512,90.1374,16252.0
2016-04-12 10:00:00,106.52,106.55,105.43,105.68,28259.0,90.1628,90.1882,89.2402,89.4518,28259.0
2016-04-12 10:30:00,105.65,106.11,105.5,106.03,15813.0,89.4264,89.8157,89.2994,89.748,15813.0
2016-04-12 11:00:00,106.03,106.62,105.94,106.62,14941.0,89.748,90.2474,89.6718,90.2474,14941.0
2016-04-12 11:30:00,106.58,106.62,106.15,106.21,21551.0,90.2136,90.2474,89.8496,89.9004,21551.0
2016-04-12 12:00:00,106.21,106.21,105.84,105.96,9626.0,89.9004,89.9004,89.5872,89.6888,9626.0
2016-04-12 12:30:00,105.99,106.04,105.7,105.92,14219.0,89.7142,89.7565,89.4687,89.6549,14219.0
2016-04-12 13:00:00,105.84,105.88,105.46,105.58,23297.0,89.5872,89.6211,89.2656,89.3671,23297.0
2016-04-12 13:30:00,105.56,105.72,105.36,105.45,22272.0,89.3502,89.4856,89.1809,89.2571,22272.0
2016-04-12 14:00:00,105.53,105.89,105.48,105.57,43244.0,89.3248,89.6295,89.2825,89.3587,43244.0
2016-04-12 14:30:00,105.57,105.87,105.48,105.69,18773.0,89.3587,89.6126,89.2825,89.4602,18773.0
2016-04-12 15:00:00,105.69,106.03,105.69,105.92,37889.0,89.4602,89.748,89.4602,89.6549,37889.0
2016-04-12 15:30:00,105.94,105.97,105.75,105.89,75078.0,89.6718,89.6972,89.511,89.6295,75078.0
2016-04-13 09:30:00,106.79,108.65,106.79,108.65,37218.0,90.3913,91.9657,90.3913,91.9657,37218.0
2016-04-13 10:00:00,108.55,108.87,108.19,108.59,37401.0,91.8811,92.1519,91.5763,91.9149,37401.0
2016-04-13 10:30:00,108.65,108.86,108.28,108.33,43227.0,91.9657,92.1435,91.6525,91.6948,43227.0
2016-04-13 11:00:00,108.3,108.76,108.3,108.74,22528.0,91.6694,92.0588,91.6694,92.0419,22528.0
2016-04-13 11:30:00,108.74,108.92,108.62,108.67,18064.0,92.0419,92.1942,91.9403,91.9826,18064.0
2016-04-13 12:00:00,108.65,108.81,108.53,108.67,11010.0,91.9657,92.1011,91.8641,91.9826,11010.0
2016-04-13 12:30:00,108.65,108.76,108.49,108.65,22136.0,91.9657,92.0588,91.8303,91.9657,22136.0
2016-04-13 13:00:00,108.67,108.74,108.53,108.65,20159.0,91.9826,92.0419,91.8641,91.9657,20159.0
2016-04-13 13:30:00,108.76,109.01,108.62,108.95,12787.0,92.0588,92.2704,91.9403,92.2196,12787.0
2016-04-13 14:00:00,108.98,109.11,108.78,108.78,30325.0,92.245,92.3551,92.0757,92.0757,30325.0
2016-04-13 14:30:00,108.78,109.03,108.76,109.0,32259.0,92.0757,92.2873,92.0588,92.262,32259.0
2016-04-13 15:00:00,109.01,109.4,108.98,109.37,52139.0,92.2704,92.6005,92.245,92.5751,52139.0
2016-04-13 15:30:00,109.39,109.52,109.26,109.3,131881.0,92.5921,92.7021,92.482,92.5159,131881.0
2016-04-14 09:30:00,109.53,111.15,109.53,109.78,64162.0,92.7106,94.0818,92.7106,92.9222,64162.0
2016-04-14 10:00:00,109.83,110.76,109.71,110.67,22501.0,92.9645,93.7517,92.8629,93.6755,22501.0
2016-04-14 10:30:00,110.67,110.69,109.75,109.98,30140.0,93.6755,93.6924,92.8968,93.0915,30140.0
2016-04-14 11:00:00,109.95,110.48,109.87,110.42,15887.0,93.0661,93.5147,92.9984,93.4639,15887.0
2016-04-14 11:30:00,110.44,110.79,110.44,110.57,11771.0,93.4808,93.7771,93.4808,93.5909,11771.0
2016-04-14 12:00:00,110.55,110.59,110.28,110.54,13129.0,93.5739,93.6078,93.3454,93.5655,13129.0
2016-04-14 12:30:00,110.5,110.56,110.18,110.27,11226.0,93.5316,93.5824,93.2608,93.3369,11226.0
2016-04-14 13:00:00,110.22,110.23,109.91,109.91,8526.0,93.2946,93.3031,93.0322,93.0322,8526.0
2016-04-14 13:30:00,109.99,110.13,109.86,110.05,18683.0,93.0999,93.2184,92.9899,93.1507,18683.0
2016-04-14 14:00:00,110.01,110.24,109.96,110.15,15176.0,93.1169,93.3115,93.0745,93.2354,15176.0
2016-04-14 14:30:00,110.14,110.19,109.9,110.11,13776.0,93.2269,93.2692,93.0238,93.2015,13776.0
2016-04-14 15:00:00,110.12,110.13,109.85,109.85,37942.0,93.21,93.2184,92.9814,92.9814,37942.0
2016-04-14 15:30:00,109.87,109.94,109.7,109.76,79172.0,92.9984,93.0576,92.8545,92.9053,79172.0
2016-04-15 09:30:00,109.64,109.74,108.49,108.86,36951.0,92.8037,92.8883,91.8303,92.1435,36951.0
2016-04-15 10:00:00,108.91,109.22,108.61,108.98,18892.0,92.1858,92.4482,91.9318,92.245,18892.0
2016-04-15 10:30:00,108.87,109.0,108.59,109.0,23262.0,92.1519,92.262,91.9149,92.262,23262.0
2016-04-15 11:00:00,109.03,109.19,108.74,108.75,31895.0,92.2873,92.4228,92.0419,92.0503,31895.0
2016-04-15 11:30:00,108.81,109.01,108.68,108.69,17832.0,92.1011,92.2704,91.9911,91.9996,17832.0
2016-04-15 12:00:00,108.7,108.84,108.4,108.45,12040.0,92.008,92.1265,91.7541,91.7964,12040.0
2016-04-15 12:30:00,108.44,108.59,108.3,108.3,13868.0,91.7879,91.9149,91.6694,91.6694,13868.0
2016-04-15 13:00:00,108.28,108.34,108.08,108.14,21944.0,91.6525,91.7033,91.4832,91.534,21944.0
2016-04-15 13:30:00,108.11,108.26,107.94,108.04,27095.0,91.5086,91.6356,91.3647,91.4494,27095.0
2016-04-15 14:00:00,108.01,108.33,107.97,108.25,31605.0,91.424,91.6948,91.3901,91.6271,31605.0
2016-04-15 14:30:00,108.24,108.24,107.93,108.08,29723.0,91.6187,91.6187,91.3563,91.4832,29723.0
2016-04-15 15:00:00,108.05,108.38,107.97,108.35,34801.0,91.4578,91.7372,91.3901,91.7118,34801.0
2016-04-15 15:30:00,108.35,108.7,108.23,108.65,106214.0,91.7118,92.008,91.6102,91.9657,106214.0
2016-04-18 09:30:00,108.52,109.6,108.4,109.6,21057.0,91.8557,92.7698,91.7541,92.7698,21057.0
2016-04-18 10:00:00,109.53,109.66,108.94,108.95,25900.0,92.7106,92.8206,92.2112,92.2196,25900.0
2016-04-18 10:30:00,108.9,109.5,108.9,109.17,11330.0,92.1773,92.6852,92.1773,92.4059,11330.0
2016-04-18 11:00:00,109.17,109.53,108.95,109.06,10637.0,92.4059,92.7106,92.2196,92.3127,10637.0
2016-04-18 11:30:00,109.07,109.5,109.04,109.4,7495.0,92.3212,92.6852,92.2958,92.6005,7495.0
2016-04-18 12:00:00,109.4,109.46,109.03,109.15,11350.0,92.6005,92.6513,92.2873,92.3889,11350.0
2016-04-18 12:30:00,109.24,109.38,109.14,109.3,8259.0,92.4651,92.5836,92.3805,92.5159,8259.0
2016-04-18 13:00:00,109.33,109.33,109.03,109.14,12803.0,92.5413,92.5413,92.2873,92.3805,12803.0
2016-04-18 13:30:00,109.2,109.43,109.16,109.33,9784.0,92.4312,92.6259,92.3974,92.5413,9784.0
2016-04-18 14:00:00,109.23,109.36,109.15,109.19,14152.0,92.4566,92.5667,92.3889,92.4228,14152.0
2016-04-18 14:30:00,109.18,109.54,109.18,109.44,23752.0,92.4143,92.719,92.4143,92.6344,23752.0
2016-04-18 15:00:00,109.42,109.45,109.24,109.35,17929.0,92.6175,92.6429,92.4651,92.5582,17929.0
2016-04-18 15:30:00,109.38,109.45,109.1,109.22,97790.0,92.5836,92.6429,92.3466,92.4482,97790.0
2016-04-19 09:30:00,110.0,112.58,109.57,112.35,89212.0,93.1084,95.2922,92.7444,95.0975,89212.0
2016-04-19 10:00:00,112.48,113.34,112.29,113.29,65173.0,95.2076,95.9355,95.0467,95.8932,65173.0
2016-04-19 10:30:00,113.22,113.37,112.62,112.69,77698.0,95.8339,95.9609,95.3261,95.3853,77698.0
2016-04-19 11:00:00,112.69,112.87,111.92,112.31,36648.0,95.3853,95.5377,94.7336,95.0637,36648.0
2016-04-19 11:30:00,112.32,112.4,111.79,111.79,34299.0,95.0721,95.1399,94.6235,94.6235,34299.0
2016-04-19 12:00:00,111.77,112.0,111.45,112.0,22585.0,94.6066,94.8013,94.3357,94.8013,22585.0
2016-04-19 12:30:00,112.03,112.06,111.51,112.04,31629.0,94.8267,94.8521,94.3865,94.8351,31629.0
2016-04-19 13:00:00,112.05,112.62,112.05,112.54,23461.0,94.8436,95.3261,94.8436,95.2584,23461.0
2016-04-19 13:30:00,112.53,112.86,112.22,112.85,31835.0,95.2499,95.5292,94.9875,95.5208,31835.0
2016-04-19 14:00:00,112.78,112.83,112.56,112.61,31480.0,95.4615,95.5038,95.2753,95.3176,31480.0
2016-04-19 14:30:00,112.61,112.61,112.07,112.24,46833.0,95.3176,95.3176,94.8605,95.0044,46833.0
2016-04-19 15:00:00,112.25,112.4,112.12,112.27,34555.0,95.0129,95.1399,94.9028,95.0298,34555.0
2016-04-19 15:30:00,112.3,112.36,111.92,112.11,133253.0,95.0552,95.106,94.7336,94.8944,133253.0
2016-04-20 09:30:00,111.97,112.86,111.44,111.88,19863.0,94.7759,95.5292,94.3273,94.6997,19863.0
2016-04-20 10:00:00,112.0,112.9,112.0,112.82,17287.0,94.8013,95.5631,94.8013,95.4954,17287.0
2016-04-20 10:30:00,112.9,113.02,111.7,112.19,15314.0,95.5631,95.6646,94.5473,94.9621,15314.0
2016-04-20 11:00:00,112.06,112.48,111.93,112.48,10188.0,94.8521,95.2076,94.742,95.2076,10188.0
2016-04-20 11:30:00,112.47,112.48,112.15,112.19,16627.0,95.1991,95.2076,94.9282,94.9621,16627.0
2016-04-20 12:00:00,112.2,112.47,112.13,112.41,10000.0,94.9706,95.1991,94.9113,95.1483,10000.0
2016-04-20 12:30:00,112.37,112.77,112.36,112.71,14741.0,95.1145,95.453,95.106,95.4022,14741.0
2016-04-20 13:00:00,112.73,113.13,112.69,113.13,17957.0,95.4192,95.7578,95.3853,95.7578,17957.0
2016-04-20 13:30:00,113.23,113.4,113.13,113.34,15537.0,95.8424,95.9863,95.7578,95.9355,15537.0
2016-04-20 14:00:00,113.31,113.34,113.14,113.22,27432.0,95.9101,95.9355,95.7662,95.8339,27432.0
2016-04-20 14:30:00,113.28,113.47,113.22,113.46,20940.0,95.8847,96.0455,95.8339,96.0371,20940.0
2016-04-20 15:00:00,113.42,113.64,113.39,113.63,40579.0,96.0032,96.1894,95.9778,96.181,40579.0
2016-04-20 15:30:00,113.59,113.63,112.94,113.0,171574.0,96.1471,96.181,95.5969,95.6477,171574.0
2016-04-21 09:30:00,113.47,114.34,113.0,113.73,47759.0,96.0455,96.7819,95.6477,96.2656,47759.0
2016-04-21 10:00:00,113.74,113.82,113.35,113.79,63142.0,96.2741,96.3418,95.944,96.3164,63142.0
2016-04-21 10:30:00,113.79,114.03,113.56,113.71,37519.0,96.3164,96.5195,96.1217,96.2487,37519.0
2016-04-21 11:00:00,113.64,114.27,113.63,113.76,41564.0,96.1894,96.7227,96.181,96.291,41564.0
2016-04-21 11:30:00,113.77,114.03,113.74,113.76,14302.0,96.2995,96.5195,96.2741,96.291,14302.0
2016-04-21 12:00:00,113.78,114.03,113.6,113.92,35130.0,96.3079,96.5195,96.1556,96.4264,35130.0
2016-04-21 12:30:00,114.03,114.35,113.99,114.14,25380.0,96.5195,96.7904,96.4857,96.6127,25380.0
2016-04-21 13:00:00,114.16,114.22,113.63,113.75,19899.0,96.6296,96.6804,96.181,96.2825,19899.0
2016-04-21 13:30:00,113.76,114.16,113.57,114.04,28649.0,96.291,96.6296,96.1302,96.528,28649.0
2016-04-21 14:00:00,114.08,114.08,113.83,113.9,33982.0,96.5619,96.5619,96.3503,96.4095,33982.0
2016-04-21 14:30:00,113.94,113.99,113.61,113.92,30304.0,96.4434,96.4857,96.164,96.4264,30304.0
2016-04-21 15:00:00,113.92,113.92,113.46,113.52,43170.0,96.4264,96.4264,96.0371,96.0879,43170.0
2016-04-21 15:30:00,113.47,113.51,113.02,113.14,107619.0,96.0455,96.0794,95.6646,95.7662,107619.0
2016-04-22 09:30:00,113.09,113.1,112.27,112.88,27181.0,95.7239,95.7324,95.0298,95.5461,27181.0
2016-04-22 10:00:00,112.82,113.12,112.65,112.96,29555.0,95.4954,95.7493,95.3515,95.6139,29555.0
2016-04-22 10:30:00,113.0,113.15,112.26,112.27,18433.0,95.6477,95.7747,95.0214,95.0298,18433.0
2016-04-22 11:00:00,112.14,112.34,111.76,111.76,15394.0,94.9198,95.0891,94.5981,94.5981,15394.0
2016-04-22 11:30:00,111.85,113.09,111.81,113.05,39442.0,94.6743,95.7239,94.6405,95.69,39442.0
2016-04-22 12:00:00,113.0,113.62,113.0,113.34,33811.0,95.6477,96.1725,95.6477,95.9355,33811.0
2016-04-22 12:30:00,113.38,113.63,113.25,113.57,23829.0,95.9694,96.181,95.8593,96.1302,23829.0
2016-04-22 13:00:00,113.52,113.62,113.22,113.5,13971.0,96.0879,96.1725,95.8339,96.0709,13971.0
2016-04-22 13:30:00,113.42,113.49,113.05,113.34,13463.0,96.0032,96.0625,95.69,95.9355,13463.0
2016-04-22 14:00:00,113.41,113.41,112.88,113.0,28165.0,95.9948,95.9948,95.5461,95.6477,28165.0
2016-04-22 14:30:00,113.0,113.11,112.87,113.04,18538.0,95.6477,95.7408,95.5377,95.6816,18538.0
2016-04-22 15:00:00,113.05,113.15,112.73,112.89,19361.0,95.69,95.7747,95.4192,95.5546,19361.0
2016-04-22 15:30:00,112.92,112.92,112.52,112.78,59071.0,95.58,95.58,95.2414,95.4615,59071.0
2016-04-25 09:30:00,112.62,113.18,111.67,111.8,20520.0,95.3261,95.8001,94.522,94.632,20520.0
2016-04-25 10:00:00,111.79,112.75,111.79,112.61,41474.0,94.6235,95.4361,94.6235,95.3176,41474.0
2016-04-25 10:30:00,112.69,113.42,112.69,113.32,82496.0,95.3853,96.0032,95.3853,95.9186,82496.0
2016-04-25 11:00:00,113.29,114.67,113.24,114.56,88606.0,95.8932,97.0613,95.8509,96.9682,88606.0
2016-04-25 11:30:00,114.59,114.6,113.32,113.32,63729.0,96.9936,97.002,95.9186,95.9186,63729.0
2016-04-25 12:00:00,113.35,113.35,112.91,113.07,27430.0,95.944,95.944,95.5715,95.707,27430.0
2016-04-25 12:30:00,113.11,113.44,112.98,113.21,36612.0,95.7408,96.0201,95.6308,95.8255,36612.0
2016-04-25 13:00:00,113.21,113.5,113.02,113.05,24442.0,95.8255,96.0709,95.6646,95.69,24442.0
2016-04-25 13:30:00,113.05,113.16,113.0,113.08,18398.0,95.69,95.7831,95.6477,95.7154,18398.0
2016-04-25 14:00:00,113.11,113.13,112.77,112.98,23526.0,95.7408,95.7578,95.453,95.6308,23526.0
2016-04-25 14:30:00,112.98,113.09,112.92,113.0,49910.0,95.6308,95.7239,95.58,95.6477,49910.0
2016-04-25 15:00:00,113.0,113.03,112.79,112.99,54653.0,95.6477,95.6731,95.47,95.6393,54653.0
2016-04-25 15:30:00,112.98,113.18,112.79,113.13,161382.0,95.6308,95.8001,95.47,95.7578,161382.0
2016-04-26 09:30:00,113.54,115.0,113.31,114.67,60851.0,96.1048,97.3406,95.9101,97.0613,60851.0
2016-04-26 10:00:00,114.54,114.88,113.89,114.44,56525.0,96.9512,97.239,96.401,96.8666,56525.0
2016-04-26 10:30:00,114.35,115.0,114.23,114.37,47396.0,96.7904,97.3406,96.6888,96.8073,47396.0
2016-04-26 11:00:00,114.33,114.99,114.17,114.6,25805.0,96.7735,97.3321,96.6381,97.002,25805.0
2016-04-26 11:30:00,114.62,115.2,114.51,114.99,64061.0,97.0189,97.5099,96.9258,97.3321,64061.0
2016-04-26 12:00:00,115.0,116.2,114.95,116.09,78187.0,97.3406,98.3563,97.2983,98.2632,78187.0
2016-04-26 12:30:00,116.11,116.38,115.96,116.34,69632.0,98.2801,98.5087,98.1532,98.4748,69632.0
2016-04-26 13:00:00,116.32,116.37,115.69,115.82,45200.0,98.4579,98.5002,97.9246,98.0347,45200.0
2016-04-26 13:30:00,115.85,116.05,115.71,115.97,44297.0,98.0601,98.2294,97.9416,98.1616,44297.0
2016-04-26 14:00:00,115.99,116.29,115.73,116.15,48877.0,98.1786,98.4325,97.9585,98.314,48877.0
2016-04-26 14:30:00,116.17,116.79,116.06,116.68,54883.0,98.3309,98.8557,98.2378,98.7626,54883.0
2016-04-26 15:00:00,116.67,116.73,116.26,116.51,84775.0,98.7542,98.8049,98.4071,98.6187,84775.0
2016-04-26 15:30:00,116.49,116.66,116.14,116.14,239830.0,98.6018,98.7457,98.3055,98.3055,239830.0
2016-04-27 09:30:00,119.47,120.0,118.1,118.71,369592.0,101.1242,101.5728,99.9646,100.4809,369592.0
2016-04-27 10:00:00,118.85,118.85,116.65,116.9,116756.0,100.5994,100.5994,98.7372,98.9488,116756.0
2016-04-27 10:30:00,116.91,117.63,116.67,116.79,65331.0,98.9573,99.5667,98.7542,98.8557,65331.0
2016-04-27 11:00:00,116.77,117.29,116.38,116.85,137481.0,98.8388,99.2789,98.5087,98.9065,137481.0
2016-04-27 11:30:00,117.0,117.27,116.6,116.66,50409.0,99.0335,99.262,98.6949,98.7457,50409.0
2016-04-27 12:00:00,116.59,116.93,116.35,116.68,27473.0,98.6864,98.9742,98.4833,98.7626,27473.0
2016-04-27 12:30:00,116.72,117.75,116.71,117.66,48512.0,98.7965,99.6683,98.788,99.5921,48512.0
2016-04-27 13:00:00,117.65,117.75,116.9,117.68,32649.0,99.5837,99.6683,98.9488,99.6091,32649.0
2016-04-27 13:30:00,117.63,117.85,117.62,117.62,61933.0,99.5667,99.7529,99.5583,99.5583,61933.0
2016-04-27 14:00:00,117.62,117.62,116.59,116.59,38028.0,99.5583,99.5583,98.6864,98.6864,38028.0
2016-04-27 14:30:00,116.59,116.77,115.7,115.78,76956.0,98.6864,98.8388,97.9331,98.0008,76956.0
2016-04-27 15:00:00,115.77,116.05,115.31,115.62,99962.0,97.9924,98.2294,97.603,97.8654,99962.0
2016-04-27 15:30:00,115.62,116.4,115.46,115.98,261232.0,97.8654,98.5256,97.73,98.1701,261232.0
2016-04-28 09:30:00,115.47,115.47,111.43,112.94,167161.0,97.7384,97.7384,94.3188,95.5969,167161.0
2016-04-28 10:00:00,112.86,114.04,112.86,113.53,128127.0,95.5292,96.528,95.5292,96.0963,128127.0
2016-04-28 10:30:00,113.5,116.12,113.4,116.12,92343.0,96.0709,98.2886,95.9863,98.2886,92343.0
2016-04-28 11:00:00,116.13,116.74,115.91,115.97,48064.0,98.2971,98.8134,98.1109,98.1616,48064.0
2016-04-28 11:30:00,115.92,116.3,115.44,115.61,29094.0,98.1193,98.441,97.713,97.8569,29094.0
2016-04-28 12:00:00,115.69,116.3,115.66,115.97,53527.0,97.9246,98.441,97.8992,98.1616,53527.0
2016-04-28 12:30:00,116.03,116.12,115.72,115.96,32470.0,98.2124,98.2886,97.95,98.1532,32470.0
2016-04-28 13:00:00,115.95,115.95,115.61,115.78,20006.0,98.1447,98.1447,97.8569,98.0008,20006.0
2016-04-28 13:30:00,115.82,116.4,115.75,116.26,25787.0,98.0347,98.5256,97.9754,98.4071,25787.0
2016-04-28 14:00:00,116.22,116.28,115.75,115.98,52312.0,98.3733,98.424,97.9754,98.1701,52312.0
2016-04-28 14:30:00,115.94,116.06,115.83,115.96,74104.0,98.1362,98.2378,98.0431,98.1532,74104.0
2016-04-28 15:00:00,115.95,116.01,115.29,115.35,120091.0,98.1447,98.1955,97.5861,97.6368,120091.0
2016-04-28 15:30:00,115.35,115.73,115.0,115.48,168171.0,97.6368,97.9585,97.3406,97.7469,168171.0
2016-04-29 09:30:00,115.48,116.41,114.23,114.23,24999.0,97.7469,98.5341,96.6888,96.6888,24999.0
2016-04-29 10:00:00,114.23,115.53,114.02,115.41,42485.0,96.6888,97.7892,96.5111,97.6876,42485.0
2016-04-29 10:30:00,115.49,115.9,115.35,115.45,84474.0,97.7554,98.1024,97.6368,97.7215,84474.0
2016-04-29 11:00:00,115.47,116.27,115.35,115.9,54953.0,97.7384,98.4156,97.6368,98.1024,54953.0
2016-04-29 11:30:00,115.89,115.97,114.66,115.51,46700.0,98.0939,98.1616,97.0528,97.7723,46700.0
2016-04-29 12:00:00,115.38,115.52,114.92,115.04,12104.0,97.6622,97.7807,97.2729,97.3745,12104.0
2016-04-29 12:30:00,114.9,115.56,114.85,115.23,15243.0,97.256,97.8146,97.2136,97.5353,15243.0
2016-04-29 13:00:00,115.28,115.73,115.24,115.42,21853.0,97.5776,97.9585,97.5437,97.6961,21853.0
2016-04-29 13:30:00,115.39,115.42,114.87,115.0,18946.0,97.6707,97.6961,97.2306,97.3406,18946.0
2016-04-29 14:00:00,114.93,115.21,114.79,114.83,49553.0,97.2813,97.5183,97.1628,97.1967,49553.0
2016-04-29 14:30:00,114.83,114.87,114.41,114.61,20237.0,97.1967,97.2306,96.8412,97.0105,20237.0
2016-04-29 15:00:00,114.65,115.0,114.51,114.76,32966.0,97.0443,97.3406,96.9258,97.1375,32966.0
2016-04-29 15:30:00,114.81,115.26,114.79,115.12,148015.0,97.1798,97.5607,97.1628,97.4422,148015.0
2016-05-02 09:30:00,116.0,116.03,115.19,115.64,38537.0,98.187,98.2124,97.5014,97.8823,38537.0
2016-05-02 10:00:00,115.59,116.99,115.45,116.82,44013.0,97.84,99.025,97.7215,98.8811,44013.0
2016-05-02 10:30:00,116.72,116.9,116.01,116.06,49245.0,98.7965,98.9488,98.1955,98.2378,49245.0
2016-05-02 11:00:00,115.97,116.76,115.97,116.59,31013.0,98.1616,98.8303,98.1616,98.6864,31013.0
2016-05-02 11:30:00,116.61,117.05,116.51,116.78,27089.0,98.7034,99.0758,98.6187,98.8473,27089.0
2016-05-02 12:00:00,116.76,117.06,116.59,116.99,28457.0,98.8303,99.0843,98.6864,99.025,28457.0
2016-05-02 12:30:00,116.93,117.06,116.68,116.77,26689.0,98.9742,99.0843,98.7626,98.8388,26689.0
2016-05-02 13:00:00,116.72,117.34,116.64,116.91,57696.0,98.7965,99.3213,98.7288,98.9573,57696.0
2016-05-02 13:30:00,116.95,117.27,116.74,116.74,45706.0,98.9912,99.262,98.8134,98.8134,45706.0
2016-05-02 14:00:00,116.75,117.38,116.7,117.21,44249.0,98.8219,99.3551,98.7795,99.2112,44249.0
2016-05-02 14:30:00,117.16,117.23,116.99,117.15,45231.0,99.1689,99.2282,99.025,99.1604,45231.0
2016-05-02 15:00:00,117.15,117.28,116.99,117.04,60224.0,99.1604,99.2705,99.025,99.0673,60224.0
2016-05-02 15:30:00,117.04,117.38,116.9,117.12,300721.0,99.0673,99.3551,98.9488,99.135,300721.0
2016-05-03 09:30:00,116.33,116.33,113.12,114.07,88500.0,98.4664,98.4664,95.7493,96.5534,88500.0
2016-05-03 10:00:00,114.11,114.81,113.16,114.63,72412.0,96.5873,97.1798,95.7831,97.0274,72412.0
2016-05-03 10:30:00,114.73,114.99,114.27,114.72,36591.0,97.1121,97.3321,96.7227,97.1036,36591.0
2016-05-03 11:00:00,114.67,114.99,114.64,114.72,44962.0,97.0613,97.3321,97.0359,97.1036,44962.0
2016-05-03 11:30:00,114.71,115.44,114.63,115.37,89675.0,97.0951,97.713,97.0274,97.6538,89675.0
2016-05-03 12:00:00,115.31,115.9,115.26,115.88,33037.0,97.603,98.1024,97.5607,98.0855,33037.0
2016-05-03 12:30:00,115.83,116.58,115.74,116.58,32216.0,98.0431,98.678,97.967,98.678,32216.0
2016-05-03 13:00:00,116.52,117.0,116.4,116.95,58078.0,98.6272,99.0335,98.5256,98.9912,58078.0
2016-05-03 13:30:00,116.96,117.25,116.78,116.96,74269.0,98.9996,99.2451,98.8473,98.9996,74269.0
2016-05-03 14:00:00,116.96,117.17,116.84,117.02,67335.0,98.9996,99.1774,98.898,99.0504,67335.0
2016-05-03 14:30:00,117.0,117.12,116.29,116.52,65330.0,99.0335,99.135,98.4325,98.6272,65330.0
2016-05-03 15:00:00,116.5,116.56,116.26,116.43,48629.0,98.6103,98.661,98.4071,98.551,48629.0
2016-05-03 15:30:00,116.4,116.47,115.92,116.13,155474.0,98.5256,98.5849,98.1193,98.2971,155474.0
2016-05-04 09:30:00,115.37,116.35,114.61,115.87,48781.0,97.6538,98.4833,97.0105,98.077,48781.0
2016-05-04 10:00:00,116.01,116.69,115.72,116.03,52920.0,98.1955,98.7711,97.95,98.2124,52920.0
2016-05-04 10:30:00,115.92,116.29,115.12,115.27,50985.0,98.1193,98.4325,97.4422,97.5691,50985.0
2016-05-04 11:00:00,115.37,115.85,115.12,115.24,36046.0,97.6538,98.0601,97.4422,97.5437,36046.0
2016-05-04 11:30:00,115.28,116.3,115.07,116.23,30188.0,97.5776,98.441,97.3998,98.3817,30188.0
2016-05-04 12:00:00,116.17,116.33,115.92,115.97,29829.0,98.3309,98.4664,98.1193,98.1616,29829.0
2016-05-04 12:30:00,115.99,116.27,115.94,116.19,36167.0,98.1786,98.4156,98.1362,98.3479,36167.0
2016-05-04 13:00:00,116.19,116.42,115.97,116.33,16564.0,98.3479,98.5425,98.1616,98.4664,16564.0
2016-05-04 13:30:00,116.41,116.44,115.81,115.81,39235.0,98.5341,98.5595,98.0262,98.0262,39235.0
2016-05-04 14:00:00,115.87,115.98,115.01,115.6,99365.0,98.077,98.1701,97.3491,97.8485,99365.0
2016-05-04 14:30:00,115.65,115.74,115.42,115.53,36049.0,97.8908,97.967,97.6961,97.7892,36049.0
2016-05-04 15:00:00,115.51,115.66,115.24,115.62,67583.0,97.7723,97.8992,97.5437,97.8654,67583.0
2016-05-04 15:30:00,115.62,115.83,115.38,115.42,136982.0,97.8654,98.0431,97.6622,97.6961,136982.0
2016-05-05 09:30:00,116.03,116.51,114.63,116.51,41153.0,98.2124,98.6187,97.0274,98.6187,41153.0
2016-05-05 10:00:00,116.38,116.71,115.65,115.65,49806.0,98.5087,98.788,97.8908,97.8908,49806.0
2016-05-05 10:30:00,115.65,116.19,115.62,115.81,33057.0,97.8908,98.3479,97.8654,98.0262,33057.0
2016-05-05 11:00:00,115.79,116.13,115.52,115.64,28625.0,98.0093,98.2971,97.7807,97.8823,28625.0
2016-05-05 11:30:00,115.72,116.18,115.6,115.92,22417.0,97.95,98.3394,97.8485,98.1193,22417.0
2016-05-05 12:00:00,115.99,116.12,115.69,115.92,31993.0,98.1786,98.2886,97.9246,98.1193,31993.0
2016-05-05 12:30:00,115.99,116.08,115.54,115.65,30180.0,98.1786,98.2548,97.7977,97.8908,30180.0
2016-05-05 13:00:00,115.63,115.66,115.01,115.02,47402.0,97.8739,97.8992,97.3491,97.3575,47402.0
2016-05-05 13:30:00,115.06,115.48,115.06,115.2,22334.0,97.3914,97.7469,97.3914,97.5099,22334.0
2016-05-05 14:00:00,115.21,115.47,115.05,115.4,31901.0,97.5183,97.7384,97.3829,97.6792,31901.0
2016-05-05 14:30:00,115.34,115.34,114.91,115.04,57834.0,97.6284,97.6284,97.2644,97.3745,57834.0
2016-05-05 15:00:00,114.98,115.11,114.5,114.7,78559.0,97.3237,97.4337,96.9174,97.0867,78559.0
2016-05-05 15:30:00,114.72,114.81,114.26,114.37,150372.0,97.1036,97.1798,96.7142,96.8073,150372.0
2016-05-06 09:30:00,114.21,115.17,113.62,114.98,84462.0,96.6719,97.4845,96.1725,97.3237,84462.0
2016-05-06 10:00:00,114.99,115.08,114.34,114.78,69304.0,97.3321,97.4083,96.7819,97.1544,69304.0
2016-05-06 10:30:00,114.87,115.06,113.89,114.14,43499.0,97.2306,97.3914,96.401,96.6127,43499.0
2016-05-06 11:00:00,114.13,115.16,114.04,114.76,38810.0,96.6042,97.476,96.528,97.1375,38810.0
2016-05-06 11:30:00,114.78,115.0,114.26,114.42,34591.0,97.1544,97.3406,96.7142,96.8497,34591.0
2016-05-06 12:00:00,114.43,114.83,114.43,114.78,29360.0,96.8581,97.1967,96.8581,97.1544,29360.0
2016-05-06 12:30:00,114.83,115.0,114.69,114.95,31935.0,97.1967,97.3406,97.0782,97.2983,31935.0
2016-05-06 13:00:00,114.95,115.05,114.78,114.88,36875.0,97.2983,97.3829,97.1544,97.239,36875.0
2016-05-06 13:30:00,114.89,114.93,114.49,114.73,25241.0,97.2475,97.2813,96.9089,97.1121,25241.0
2016-05-06 14:00:00,114.76,115.01,114.71,114.86,46059.0,97.1375,97.3491,97.0951,97.2221,46059.0
2016-05-06 14:30:00,114.86,114.97,114.61,114.74,53115.0,97.2221,97.3152,97.0105,97.1205,53115.0
2016-05-06 15:00:00,114.72,114.93,114.52,114.75,54670.0,97.1036,97.2813,96.9343,97.129,54670.0
2016-05-06 15:30:00,114.74,115.11,114.58,115.05,160951.0,97.1205,97.4337,96.9851,97.3829,160951.0
2016-05-09 09:30:00,115.15,116.08,114.85,115.92,46124.0,97.4676,98.2548,97.2136,98.1193,46124.0
2016-05-09 10:00:00,115.81,115.96,115.3,115.62,42764.0,98.0262,98.1532,97.5945,97.8654,42764.0
2016-05-09 10:30:00,115.58,115.79,115.25,115.75,24099.0,97.8315,98.0093,97.5522,97.9754,24099.0
2016-05-09 11:00:00,115.66,115.83,115.14,115.47,29649.0,97.8992,98.0431,97.4591,97.7384,29649.0
2016-05-09 11:30:00,115.41,115.87,115.2,115.67,49818.0,97.6876,98.077,97.5099,97.9077,49818.0
2016-05-09 12:00:00,115.62,115.95,115.4,115.4,27773.0,97.8654,98.1447,97.6792,97.6792,27773.0
2016-05-09 12:30:00,115.49,115.59,115.21,115.51,16222.0,97.7554,97.84,97.5183,97.7723,16222.0
2016-05-09 13:00:00,115.45,115.65,115.24,115.45,26200.0,97.7215,97.8908,97.5437,97.7215,26200.0
2016-05-09 13:30:00,115.52,115.66,115.02,115.02,36982.0,97.7807,97.8992,97.3575,97.3575,36982.0
2016-05-09 14:00:00,115.11,115.12,114.89,114.93,47958.0,97.4337,97.4422,97.2475,97.2813,47958.0
2016-05-09 14:30:00,114.95,115.7,114.95,115.58,30620.0,97.2983,97.9331,97.2983,97.8315,30620.0
2016-05-09 15:00:00,115.57,115.6,115.18,115.22,37139.0,97.8231,97.8485,97.493,97.5268,37139.0
2016-05-09 15:30:00,115.25,115.33,114.98,115.06,74485.0,97.5522,97.6199,97.3237,97.3914,74485.0
2016-05-10 09:30:00,115.55,116.18,114.91,115.16,67752.0,97.8061,98.3394,97.2644,97.476,67752.0
2016-05-10 10:00:00,115.2,115.59,114.89,115.12,51459.0,97.5099,97.84,97.2475,97.4422,51459.0
2016-05-10 10:30:00,115.19,115.69,115.14,115.52,27301.0,97.5014,97.9246,97.4591,97.7807,27301.0
2016-05-10 11:00:00,115.56,115.66,115.36,115.56,28133.0,97.8146,97.8992,97.6453,97.8146,28133.0
2016-05-10 11:30:00,115.55,115.87,115.31,115.81,24410.0,97.8061,98.077,97.603,98.0262,24410.0
2016-05-10 12:00:00,115.84,116.22,115.77,116.13,24170.0,98.0516,98.3733,97.9924,98.2971,24170.0
2016-05-10 12:30:00,116.15,116.27,115.83,116.01,34935.0,98.314,98.4156,98.0431,98.1955,34935.0
2016-05-10 13:00:00,116.02,116.46,116.02,116.42,27378.0,98.204,98.5764,98.204,98.5425,27378.0
2016-05-10 13:30:00,116.42,116.61,116.28,116.57,25742.0,98.5425,98.7034,98.424,98.6695,25742.0
2016-05-10 14:00:00,116.52,116.78,116.49,116.63,42568.0,98.6272,98.8473,98.6018,98.7203,42568.0
2016-05-10 14:30:00,116.62,116.65,116.04,116.11,55540.0,98.7118,98.7372,98.2209,98.2801,55540.0
2016-05-10 15:00:00,116.1,116.32,116.05,116.32,52854.0,98.2717,98.4579,98.2294,98.4579,52854.0
2016-05-10 15:30:00,116.31,116.5,116.25,116.32,100518.0,98.4494,98.6103,98.3986,98.4579,100518.0
2016-05-11 09:30:00,115.73,117.29,115.59,116.29,42108.0,97.9585,99.2789,97.84,98.4325,42108.0
2016-05-11 10:00:00,116.3,117.5,116.12,117.5,31101.0,98.441,99.4567,98.2886,99.4567,31101.0
2016-05-11 10:30:00,117.49,117.62,116.72,116.74,43477.0,99.4482,99.5583,98.7965,98.8134,43477.0
2016-05-11 11:00:00,116.71,116.8,116.21,116.72,40977.0,98.788,98.8642,98.3648,98.7965,40977.0
2016-05-11 11:30:00,116.64,116.81,116.54,116.75,16149.0,98.7288,98.8727,98.6441,98.8219,16149.0
2016-05-11 12:00:00,116.75,116.86,116.49,116.53,33319.0,98.8219,98.915,98.6018,98.6356,33319.0
2016-05-11 12:30:00,116.48,116.66,116.23,116.42,43297.0,98.5933,98.7457,98.3817,98.5425,43297.0
2016-05-11 13:00:00,116.34,116.53,116.2,116.25,47573.0,98.4748,98.6356,98.3563,98.3986,47573.0
2016-05-11 13:30:00,116.28,116.38,115.81,115.81,16705.0,98.424,98.5087,98.0262,98.0262,16705.0
2016-05-11 14:00:00,115.9,116.03,115.44,115.76,44509.0,98.1024,98.2124,97.713,97.9839,44509.0
2016-05-11 14:30:00,115.72,115.76,115.15,115.23,50116.0,97.95,97.9839,97.4676,97.5353,50116.0
2016-05-11 15:00:00,115.24,115.49,115.24,115.44,42476.0,97.5437,97.7554,97.5437,97.713,42476.0
2016-05-11 15:30:00,115.46,115.49,115.2,115.23,56082.0,97.73,97.7554,97.5099,97.5353,56082.0
2016-05-12 09:30:00,116.05,116.61,115.39,115.39,22036.0,98.2294,98.7034,97.6707,97.6707,22036.0
2016-05-12 10:00:00,115.37,116.02,115.27,115.58,22283.0,97.6538,98.204,97.5691,97.8315,22283.0
2016-05-12 10:30:00,115.53,115.53,114.91,115.0,34366.0,97.7892,97.7892,97.2644,97.3406,34366.0
2016-05-12 11:00:00,114.94,114.95,114.17,114.26,34968.0,97.2898,97.2983,96.6381,96.7142,34968.0
2016-05-12 11:30:00,114.32,114.6,113.97,113.97,42965.0,96.765,97.002,96.4688,96.4688,42965.0
2016-05-12 12:00:00,113.92,114.35,113.84,114.12,36274.0,96.4264,96.7904,96.3587,96.5957,36274.0
2016-05-12 12:30:00,114.08,114.16,113.74,114.05,43484.0,96.5619,96.6296,96.2741,96.5365,43484.0
2016-05-12 13:00:00,114.06,114.66,114.0,114.66,39177.0,96.5449,97.0528,96.4942,97.0528,39177.0
2016-05-12 13:30:00,114.62,114.67,114.26,114.44,35968.0,97.0189,97.0613,96.7142,96.8666,35968.0
2016-05-12 14:00:00,114.48,115.07,114.47,114.89,19965.0,96.9004,97.3998,96.892,97.2475,19965.0
2016-05-12 14:30:00,114.84,115.14,114.79,115.14,42460.0,97.2052,97.4591,97.1628,97.4591,42460.0
2016-05-12 15:00:00,115.15,115.21,114.93,114.96,38993.0,97.4676,97.5183,97.2813,97.3067,38993.0
2016-05-12 15:30:00,114.92,114.98,114.54,114.59,90209.0,97.2729,97.3237,96.9512,96.9936,90209.0
2016-05-13 09:30:00,114.46,115.96,114.34,115.0,76003.0,96.8835,98.1532,96.7819,97.3406,76003.0
2016-05-13 10:00:00,115.01,115.3,114.3,114.54,32411.0,97.3491,97.5945,96.7481,96.9512,32411.0
2016-05-13 10:30:00,114.54,114.78,114.28,114.45,46126.0,96.9512,97.1544,96.7312,96.8751,46126.0
2016-05-13 11:00:00,114.56,115.25,114.5,114.98,20817.0,96.9682,97.5522,96.9174,97.3237,20817.0
2016-05-13 11:30:00,114.98,115.25,114.88,114.99,32442.0,97.3237,97.5522,97.239,97.3321,32442.0
2016-05-13 12:00:00,114.99,115.69,114.93,115.57,20244.0,97.3321,97.9246,97.2813,97.8231,20244.0
2016-05-13 12:30:00,115.64,115.67,114.82,114.85,18534.0,97.8823,97.9077,97.1882,97.2136,18534.0
2016-05-13 13:00:00,114.85,114.94,114.55,114.55,11930.0,97.2136,97.2898,96.9597,96.9597,11930.0
2016-05-13 13:30:00,114.52,114.6,114.01,114.35,60234.0,96.9343,97.002,96.5026,96.7904,60234.0
2016-05-13 14:00:00,114.35,114.5,114.07,114.13,30408.0,96.7904,96.9174,96.5534,96.6042,30408.0
2016-05-13 14:30:00,114.11,114.16,113.73,113.85,35369.0,96.5873,96.6296,96.2656,96.3672,35369.0
2016-05-13 15:00:00,113.92,114.35,113.83,114.1,24792.0,96.4264,96.7904,96.3503,96.5788,24792.0
2016-05-13 15:30:00,114.11,114.24,113.9,114.03,69580.0,96.5873,96.6973,96.4095,96.5195,69580.0
2016-05-16 09:30:00,114.21,116.24,114.14,115.58,56618.0,96.6719,98.3902,96.6127,97.8315,56618.0
2016-05-16 10:00:00,115.44,116.51,115.43,115.6,46923.0,97.713,98.6187,97.7046,97.8485,46923.0
2016-05-16 10:30:00,115.65,116.13,115.64,116.12,23320.0,97.8908,98.2971,97.8823,98.2886,23320.0
2016-05-16 11:00:00,116.13,116.18,115.45,115.78,38910.0,98.2971,98.3394,97.7215,98.0008,38910.0
2016-05-16 11:30:00,115.85,115.9,115.24,115.36,32285.0,98.0601,98.1024,97.5437,97.6453,32285.0
2016-05-16 12:00:00,115.47,115.47,114.58,114.68,22876.0,97.7384,97.7384,96.9851,97.0697,22876.0
2016-05-16 12:30:00,114.6,115.13,114.52,114.99,13006.0,97.002,97.4506,96.9343,97.3321,13006.0
2016-05-16 13:00:00,115.05,115.17,114.79,114.79,19018.0,97.3829,97.4845,97.1628,97.1628,19018.0
2016-05-16 13:30:00,114.95,115.04,114.77,115.04,9207.0,97.2983,97.3745,97.1459,97.3745,9207.0
2016-05-16 14:00:00,115.07,115.22,114.97,115.0,32912.0,97.3998,97.5268,97.3152,97.3406,32912.0
2016-05-16 14:30:00,115.06,115.09,114.86,114.91,19296.0,97.3914,97.4168,97.2221,97.2644,19296.0
2016-05-16 15:00:00,114.95,115.2,114.92,115.0,34710.0,97.2983,97.5099,97.2729,97.3406,34710.0
2016-05-16 15:30:00,115.01,115.09,114.72,114.86,66312.0,97.3491,97.4168,97.1036,97.2221,66312.0
2016-05-17 09:30:00,113.39,114.74,113.39,114.33,52073.0,95.9778,97.1205,95.9778,96.7735,52073.0
2016-05-17 10:00:00,114.59,114.77,113.97,114.65,30725.0,96.9936,97.1459,96.4688,97.0443,30725.0
2016-05-17 10:30:00,114.62,115.41,114.28,115.24,24118.0,97.0189,97.6876,96.7312,97.5437,24118.0
2016-05-17 11:00:00,115.13,115.75,114.99,115.23,31131.0,97.4506,97.9754,97.3321,97.5353,31131.0
2016-05-17 11:30:00,115.27,115.32,114.75,114.77,41345.0,97.5691,97.6115,97.129,97.1459,41345.0
2016-05-17 12:00:00,114.76,114.8,114.44,114.61,12814.0,97.1375,97.1713,96.8666,97.0105,12814.0
2016-05-17 12:30:00,114.59,114.79,114.42,114.66,14209.0,96.9936,97.1628,96.8497,97.0528,14209.0
2016-05-17 13:00:00,114.72,114.94,114.57,114.62,21876.0,97.1036,97.2898,96.9766,97.0189,21876.0
2016-05-17 13:30:00,114.59,114.66,113.89,113.89,15335.0,96.9936,97.0528,96.401,96.401,15335.0
2016-05-17 14:00:00,113.9,114.11,113.0,113.2,36425.0,96.4095,96.5873,95.6477,95.817,36425.0
2016-05-17 14:30:00,113.13,113.4,113.05,113.26,31410.0,95.7578,95.9863,95.69,95.8678,31410.0
2016-05-17 15:00:00,113.29,113.69,113.23,113.31,43174.0,95.8932,96.2318,95.8424,95.9101,43174.0
2016-05-17 15:30:00,113.3,113.78,113.29,113.69,85011.0,95.9016,96.3079,95.8932,96.2318,85011.0
2016-05-18 09:30:00,113.36,114.27,112.67,114.03,50544.0,95.9524,96.7227,95.3684,96.5195,50544.0
2016-05-18 10:00:00,114.08,115.13,113.84,114.99,44466.0,96.5619,97.4506,96.3587,97.3321,44466.0
2016-05-18 10:30:00,114.98,114.98,114.02,114.29,48248.0,97.3237,97.3237,96.5111,96.7396,48248.0
2016-05-18 11:00:00,114.35,114.59,114.07,114.48,32205.0,96.7904,96.9936,96.5534,96.9004,32205.0
2016-05-18 11:30:00,114.51,114.87,114.39,114.39,12612.0,96.9258,97.2306,96.8243,96.8243,12612.0
2016-05-18 12:00:00,114.33,114.7,114.32,114.51,7782.0,96.7735,97.0867,96.765,96.9258,7782.0
2016-05-18 12:30:00,114.51,115.0,114.49,115.0,10143.0,96.9258,97.3406,96.9089,97.3406,10143.0
2016-05-18 13:00:00,115.0,115.12,114.48,114.49,18212.0,97.3406,97.4422,96.9004,96.9089,18212.0
2016-05-18 13:30:00,114.59,115.0,114.58,114.59,12392.0,96.9936,97.3406,96.9851,96.9936,12392.0
2016-05-18 14:00:00,114.52,114.54,113.51,113.51,43450.0,96.9343,96.9512,96.0794,96.0794,43450.0
2016-05-18 14:30:00,113.5,114.24,113.23,114.0,48819.0,96.0709,96.6973,95.8424,96.4942,48819.0
2016-05-18 15:00:00,114.09,114.33,113.56,113.63,60212.0,96.5703,96.7735,96.1217,96.181,60212.0
2016-05-18 15:30:00,113.6,114.15,113.48,113.77,139712.0,96.1556,96.6211,96.054,96.2995,139712.0
2016-05-19 09:30:00,113.36,114.25,112.24,112.35,35196.0,95.9524,96.7058,95.0044,95.0975,35196.0
2016-05-19 10:00:00,112.03,112.62,111.57,112.27,31321.0,94.8267,95.3261,94.4373,95.0298,31321.0
2016-05-19 10:30:00,112.3,112.77,111.89,111.92,20684.0,95.0552,95.453,94.7082,94.7336,20684.0
2016-05-19 11:00:00,111.91,112.2,111.52,111.64,44075.0,94.7251,94.9706,94.395,94.4966,44075.0
2016-05-19 11:30:00,111.65,111.66,111.04,111.48,28201.0,94.505,94.5135,93.9887,94.3611,28201.0
2016-05-19 12:00:00,111.48,111.87,111.43,111.43,55042.0,94.3611,94.6912,94.3188,94.3188,55042.0
2016-05-19 12:30:00,111.43,111.61,111.17,111.24,29021.0,94.3188,94.4712,94.0987,94.158,29021.0
2016-05-19 13:00:00,111.31,111.5,111.05,111.28,31058.0,94.2172,94.3781,93.9972,94.1918,31058.0
2016-05-19 13:30:00,111.29,111.56,111.24,111.27,28210.0,94.2003,94.4288,94.158,94.1834,28210.0
2016-05-19 14:00:00,111.22,112.06,111.21,111.9,83517.0,94.1411,94.8521,94.1326,94.7166,83517.0
2016-05-19 14:30:00,111.88,112.06,111.55,111.59,61739.0,94.6997,94.8521,94.4204,94.4542,61739.0
2016-05-19 15:00:00,111.63,112.21,111.58,111.8,112222.0,94.4881,94.979,94.4458,94.632,112222.0
2016-05-19 15:30:00,111.78,112.01,111.61,111.74,131523.0,94.6151,94.8097,94.4712,94.5812,131523.0
2016-05-20 09:30:00,111.94,113.65,111.94,113.16,42313.0,94.7505,96.1979,94.7505,95.7831,42313.0
2016-05-20 10:00:00,113.17,113.98,113.08,113.21,38717.0,95.7916,96.4772,95.7154,95.8255,38717.0
2016-05-20 10:30:00,113.33,114.03,113.28,113.63,23643.0,95.927,96.5195,95.8847,96.181,23643.0
2016-05-20 11:00:00,113.62,114.03,113.56,113.95,32892.0,96.1725,96.5195,96.1217,96.4518,32892.0
2016-05-20 11:30:00,113.95,114.12,113.7,113.9,18006.0,96.4518,96.5957,96.2402,96.4095,18006.0
2016-05-20 12:00:00,113.88,114.3,113.86,114.27,21446.0,96.3926,96.7481,96.3757,96.7227,21446.0
2016-05-20 12:30:00,114.24,114.79,114.11,114.35,85450.0,96.6973,97.1628,96.5873,96.7904,85450.0
2016-05-20 13:00:00,114.31,114.53,114.15,114.19,22757.0,96.7566,96.9428,96.6211,96.655,22757.0
2016-05-20 13:30:00,114.16,114.17,113.73,113.95,30732.0,96.6296,96.6381,96.2656,96.4518,30732.0
2016-05-20 14:00:00,113.98,114.18,113.9,114.05,28361.0,96.4772,96.6465,96.4095,96.5365,28361.0
2016-05-20 14:30:00,114.06,114.35,113.92,114.26,42876.0,96.5449,96.7904,96.4264,96.7142,42876.0
2016-05-20 15:00:00,114.27,114.29,113.97,114.15,28847.0,96.7227,96.7396,96.4688,96.6211,28847.0
2016-05-20 15:30:00,114.17,114.53,114.12,114.23,119559.0,96.6381,96.9428,96.5957,96.6888,119559.0
2016-05-23 09:30:00,114.0,114.06,113.18,113.3,36130.0,96.4942,96.5449,95.8001,95.9016,36130.0
2016-05-23 10:00:00,113.44,114.29,113.31,114.29,29192.0,96.0201,96.7396,95.9101,96.7396,29192.0
2016-05-23 10:30:00,114.28,114.28,113.81,113.87,29075.0,96.7312,96.7312,96.3333,96.3841,29075.0
2016-05-23 11:00:00,113.81,113.95,113.65,113.93,18864.0,96.3333,96.4518,96.1979,96.4349,18864.0
2016-05-23 11:30:00,113.86,113.86,113.01,113.23,80327.0,96.3757,96.3757,95.6562,95.8424,80327.0
2016-05-23 12:00:00,113.17,113.67,113.13,113.53,17893.0,95.7916,96.2148,95.7578,96.0963,17893.0
2016-05-23 12:30:00,113.57,113.73,113.33,113.36,44238.0,96.1302,96.2656,95.927,95.9524,44238.0
2016-05-23 13:00:00,113.33,113.49,113.23,113.23,14643.0,95.927,96.0625,95.8424,95.8424,14643.0
2016-05-23 13:30:00,113.22,113.31,113.16,113.27,16727.0,95.8339,95.9101,95.7831,95.8763,16727.0
2016-05-23 14:00:00,113.22,113.34,113.1,113.31,21429.0,95.8339,95.9355,95.7324,95.9101,21429.0
2016-05-23 14:30:00,113.3,113.47,113.22,113.27,62086.0,95.9016,96.0455,95.8339,95.8763,62086.0
2016-05-23 15:00:00,113.28,113.35,112.8,113.0,41755.0,95.8847,95.944,95.4784,95.6477,41755.0
2016-05-23 15:30:00,112.99,113.16,112.67,112.81,48618.0,95.6393,95.7831,95.3684,95.4869,48618.0
2016-05-24 09:30:00,113.5,115.47,113.5,115.27,57354.0,96.0709,97.7384,96.0709,97.5691,57354.0
2016-05-24 10:00:00,115.32,116.0,115.13,116.0,31993.0,97.6115,98.187,97.4506,98.187,31993.0
2016-05-24 10:30:00,116.06,116.06,115.59,115.8,28828.0,98.2378,98.2378,97.84,98.0177,28828.0
2016-05-24 11:00:00,115.87,116.02,115.46,115.59,14421.0,98.077,98.204,97.73,97.84,14421.0
2016-05-24 11:30:00,115.69,116.13,115.6,116.02,8281.0,97.9246,98.2971,97.8485,98.204,8281.0
2016-05-24 12:00:00,116.07,116.07,115.61,115.81,16742.0,98.2463,98.2463,97.8569,98.0262,16742.0
2016-05-24 12:30:00,115.83,116.3,115.83,116.3,23322.0,98.0431,98.441,98.0431,98.441,23322.0
2016-05-24 13:00:00,116.3,116.36,115.95,116.2,21695.0,98.441,98.4918,98.1447,98.3563,21695.0
2016-05-24 13:30:00,116.19,116.21,115.7,115.83,22468.0,98.3479,98.3648,97.9331,98.0431,22468.0
2016-05-24 14:00:00,115.87,115.9,115.66,115.75,28819.0,98.077,98.1024,97.8992,97.9754,28819.0
2016-05-24 14:30:00,115.73,116.03,115.71,115.97,21159.0,97.9585,98.2124,97.9416,98.1616,21159.0
2016-05-24 15:00:00,115.98,116.46,115.97,116.3,32804.0,98.1701,98.5764,98.1616,98.441,32804.0
2016-05-24 15:30:00,116.3,116.34,116.04,116.1,89742.0,98.441,98.4748,98.2209,98.2717,89742.0
2016-05-25 09:30:00,116.14,117.24,115.83,117.02,33041.0,98.3055,99.2366,98.0431,99.0504,33041.0
2016-05-25 10:00:00,117.11,117.65,117.05,117.31,30507.0,99.1266,99.5837,99.0758,99.2959,30507.0
2016-05-25 10:30:00,117.23,117.53,117.06,117.06,35563.0,99.2282,99.4821,99.0843,99.0843,35563.0
2016-05-25 11:00:00,117.06,117.39,117.06,117.32,43534.0,99.0843,99.3636,99.0843,99.3043,43534.0
2016-05-25 11:30:00,117.34,117.38,116.77,117.18,40165.0,99.3213,99.3551,98.8388,99.1858,40165.0
2016-05-25 12:00:00,117.11,117.22,116.72,116.79,17296.0,99.1266,99.2197,98.7965,98.8557,17296.0
2016-05-25 12:30:00,116.8,116.98,116.73,116.81,48536.0,98.8642,99.0165,98.8049,98.8727,48536.0
2016-05-25 13:00:00,116.83,116.98,116.64,116.74,44327.0,98.8896,99.0165,98.7288,98.8134,44327.0
2016-05-25 13:30:00,116.73,116.78,116.37,116.59,51978.0,98.8049,98.8473,98.5002,98.6864,51978.0
2016-05-25 14:00:00,116.62,116.94,116.49,116.69,31231.0,98.7118,98.9827,98.6018,98.7711,31231.0
2016-05-25 14:30:00,116.72,117.14,116.64,116.98,40296.0,98.7965,99.152,98.7288,99.0165,40296.0
2016-05-25 15:00:00,116.93,117.02,116.61,116.89,69723.0,98.9742,99.0504,98.7034,98.9404,69723.0
2016-05-25 15:30:00,116.88,117.09,116.82,116.99,102205.0,98.9319,99.1097,98.8811,99.025,102205.0
2016-05-26 09:30:00,117.01,117.52,116.06,116.06,25535.0,99.0419,99.4736,98.2378,98.2378,25535.0
2016-05-26 10:00:00,116.08,116.67,115.78,116.54,35605.0,98.2548,98.7542,98.0008,98.6441,35605.0
2016-05-26 10:30:00,116.71,116.8,115.99,115.99,64248.0,98.788,98.8642,98.1786,98.1786,64248.0
2016-05-26 11:00:00,116.03,116.5,116.02,116.45,21008.0,98.2124,98.6103,98.204,98.5679,21008.0
2016-05-26 11:30:00,116.44,116.65,116.29,116.43,22136.0,98.5595,98.7372,98.4325,98.551,22136.0
2016-05-26 12:00:00,116.41,116.81,116.4,116.49,18487.0,98.5341,98.8727,98.5256,98.6018,18487.0
2016-05-26 12:30:00,116.49,116.71,116.49,116.69,32765.0,98.6018,98.788,98.6018,98.7711,32765.0
2016-05-26 13:00:00,116.65,116.82,116.53,116.72,37036.0,98.7372,98.8811,98.6356,98.7965,37036.0
2016-05-26 13:30:00,116.75,116.78,116.58,116.68,12729.0,98.8219,98.8473,98.678,98.7626,12729.0
2016-05-26 14:00:00,116.65,116.83,116.5,116.58,63914.0,98.7372,98.8896,98.6103,98.678,63914.0
2016-05-26 14:30:00,116.56,116.74,116.56,116.72,15972.0,98.661,98.8134,98.661,98.7965,15972.0
2016-05-26 15:00:00,116.74,116.89,116.63,116.84,43043.0,98.8134,98.9404,98.7203,98.898,43043.0
2016-05-26 15:30:00,116.84,116.93,116.7,116.89,76769.0,98.898,98.9742,98.7795,98.9404,76769.0
2016-05-27 09:30:00,116.74,118.23,116.52,118.17,46747.0,98.8134,100.0746,98.6272,100.0238,46747.0
2016-05-27 10:00:00,118.23,118.4,117.32,117.91,40609.0,100.0746,100.2185,99.3043,99.8037,40609.0
2016-05-27 10:30:00,117.98,118.29,117.73,118.02,40275.0,99.863,100.1254,99.6514,99.8968,40275.0
2016-05-27 11:00:00,118.04,118.04,117.5,117.65,39332.0,99.9138,99.9138,99.4567,99.5837,39332.0
2016-05-27 11:30:00,117.69,118.26,117.59,118.02,38457.0,99.6175,100.1,99.5329,99.8968,38457.0
2016-05-27 12:00:00,117.98,118.3,117.97,118.25,22940.0,99.863,100.1338,99.8545,100.0915,22940.0
2016-05-27 12:30:00,118.16,118.29,118.03,118.15,18903.0,100.0153,100.1254,99.9053,100.0069,18903.0
2016-05-27 13:00:00,118.15,118.34,118.03,118.03,11787.0,100.0069,100.1677,99.9053,99.9053,11787.0
2016-05-27 13:30:00,118.06,118.2,117.39,117.46,38874.0,99.9307,100.0492,99.3636,99.4228,38874.0
2016-05-27 14:00:00,117.4,117.63,117.3,117.4,21216.0,99.3721,99.5667,99.2874,99.3721,21216.0
2016-05-27 14:30:00,117.4,117.49,117.09,117.47,25372.0,99.3721,99.4482,99.1097,99.4313,25372.0
2016-05-27 15:00:00,117.46,117.85,117.37,117.77,84626.0,99.4228,99.7529,99.3467,99.6852,84626.0
2016-05-27 15:30:00,117.81,118.21,117.75,118.18,118668.0,99.7191,100.0577,99.6683,100.0323,118668.0
2016-05-31 09:30:00,118.07,118.73,117.85,118.36,35180.0,99.9392,100.4978,99.7529,100.1846,35180.0
2016-05-31 10:00:00,118.36,118.69,117.53,117.72,76087.0,100.1846,100.464,99.4821,99.6429,76087.0
2016-05-31 10:30:00,117.69,118.0,117.24,117.79,102946.0,99.6175,99.8799,99.2366,99.7022,102946.0
2016-05-31 11:00:00,117.79,118.63,117.73,118.37,24204.0,99.7022,100.4132,99.6514,100.1931,24204.0
2016-05-31 11:30:00,118.45,118.48,118.09,118.32,18096.0,100.2608,100.2862,99.9561,100.1508,18096.0
2016-05-31 12:00:00,118.3,118.61,117.96,118.49,12530.0,100.1338,100.3962,99.8461,100.2947,12530.0
2016-05-31 12:30:00,118.44,118.5,118.23,118.37,14236.0,100.2523,100.3031,100.0746,100.1931,14236.0
2016-05-31 13:00:00,118.34,118.77,118.12,118.6,28755.0,100.1677,100.5317,99.9815,100.3878,28755.0
2016-05-31 13:30:00,118.6,118.6,118.35,118.56,28508.0,100.3878,100.3878,100.1762,100.3539,28508.0
2016-05-31 14:00:00,118.47,118.52,117.93,118.14,23551.0,100.2777,100.3201,99.8207,99.9984,23551.0
2016-05-31 14:30:00,118.2,118.28,118.03,118.16,28379.0,100.0492,100.1169,99.9053,100.0153,28379.0
2016-05-31 15:00:00,118.12,118.43,118.1,118.26,23581.0,99.9815,100.2439,99.9646,100.1,23581.0
2016-05-31 15:30:00,118.3,118.91,118.3,118.79,105600.0,100.1338,100.6502,100.1338,100.5486,105600.0
2016-06-01 09:30:00,117.61,117.89,114.9,115.46,138689.0,99.5498,99.7868,97.256,97.73,138689.0
2016-06-01 10:00:00,115.49,116.26,115.15,115.65,92302.0,97.7554,98.4071,97.4676,97.8908,92302.0
2016-06-01 10:30:00,115.74,116.24,115.51,116.0,48402.0,97.967,98.3902,97.7723,98.187,48402.0
2016-06-01 11:00:00,116.0,116.51,116.0,116.01,54445.0,98.187,98.6187,98.187,98.1955,54445.0
2016-06-01 11:30:00,116.09,116.2,115.58,116.15,51316.0,98.2632,98.3563,97.8315,98.314,51316.0
2016-06-01 12:00:00,116.15,116.5,116.15,116.25,29711.0,98.314,98.6103,98.314,98.3986,29711.0
2016-06-01 12:30:00,116.33,116.46,116.1,116.39,35564.0,98.4664,98.5764,98.2717,98.5171,35564.0
2016-06-01 13:00:00,116.47,116.62,116.18,116.39,27702.0,98.5849,98.7118,98.3394,98.5171,27702.0
2016-06-01 13:30:00,116.44,116.81,116.32,116.79,44312.0,98.5595,98.8727,98.4579,98.8557,44312.0
2016-06-01 14:00:00,116.71,117.32,116.71,117.09,39450.0,98.788,99.3043,98.788,99.1097,39450.0
2016-06-01 14:30:00,117.11,117.28,116.8,117.17,37254.0,99.1266,99.2705,98.8642,99.1774,37254.0
2016-06-01 15:00:00,117.19,117.9,117.12,117.82,54017.0,99.1943,99.7953,99.135,99.7276,54017.0
2016-06-01 15:30:00,117.84,117.86,117.43,117.44,133408.0,99.7445,99.7614,99.3974,99.4059,133408.0
2016-06-02 09:30:00,116.77,117.89,116.77,117.59,41415.0,98.8388,99.7868,98.8388,99.5329,41415.0
2016-06-02 10:00:00,117.49,118.03,117.43,117.99,59248.0,99.4482,99.9053,99.3974,99.8715,59248.0
2016-06-02 10:30:00,117.9,118.24,117.84,118.13,43002.0,99.7953,100.0831,99.7445,99.99,43002.0
2016-06-02 11:00:00,118.14,118.45,118.05,118.4,34654.0,99.9984,100.2608,99.9222,100.2185,34654.0
2016-06-02 11:30:00,118.36,118.4,117.89,118.12,13262.0,100.1846,100.2185,99.7868,99.9815,13262.0
2016-06-02 12:00:00,118.16,118.16,117.8,118.0,16249.0,100.0153,100.0153,99.7106,99.8799,16249.0
2016-06-02 12:30:00,117.98,118.21,117.88,118.16,18431.0,99.863,100.0577,99.7783,100.0153,18431.0
2016-06-02 13:00:00,118.21,118.25,117.85,118.01,28076.0,100.0577,100.0915,99.7529,99.8884,28076.0
2016-06-02 13:30:00,118.01,118.01,117.75,117.85,22724.0,99.8884,99.8884,99.6683,99.7529,22724.0
2016-06-02 14:00:00,117.84,118.16,117.84,117.89,28377.0,99.7445,100.0153,99.7445,99.7868,28377.0
2016-06-02 14:30:00,117.9,117.9,117.67,117.79,31516.0,99.7953,99.7953,99.6006,99.7022,31516.0
2016-06-02 15:00:00,117.8,117.84,117.51,117.54,82197.0,99.7106,99.7445,99.4652,99.4906,82197.0
2016-06-02 15:30:00,117.53,117.85,117.3,117.5,110684.0,99.4821,99.7529,99.2874,99.4567,110684.0
2016-06-03 09:30:00,116.92,117.59,115.7,115.9,21885.0,98.9658,99.5329,97.9331,98.1024,21885.0
2016-06-03 10:00:00,115.81,115.87,115.32,115.54,36964.0,98.0262,98.077,97.6115,97.7977,36964.0
2016-06-03 10:30:00,115.47,116.41,115.46,116.37,25219.0,97.7384,98.5341,97.73,98.5002,25219.0
2016-06-03 11:00:00,116.33,116.58,116.14,116.46,21404.0,98.4664,98.678,98.3055,98.5764,21404.0
2016-06-03 11:30:00,116.46,116.88,116.36,116.81,15306.0,98.5764,98.9319,98.4918,98.8727,15306.0
2016-06-03 12:00:00,116.79,116.88,116.34,116.48,13964.0,98.8557,98.9319,98.4748,98.5933,13964.0
2016-06-03 12:30:00,116.45,116.75,116.01,116.06,19915.0,98.5679,98.8219,98.1955,98.2378,19915.0
2016-06-03 13:00:00,116.06,116.1,115.79,115.94,31177.0,98.2378,98.2717,98.0093,98.1362,31177.0
2016-06-03 13:30:00,115.86,115.95,115.75,115.94,23420.0,98.0685,98.1447,97.9754,98.1362,23420.0
2016-06-03 14:00:00,115.93,115.94,115.55,115.69,29853.0,98.1278,98.1362,97.8061,97.9246,29853.0
2016-06-03 14:30:00,115.69,115.94,115.67,115.8,22205.0,97.9246,98.1362,97.9077,98.0177,22205.0
2016-06-03 15:00:00,115.8,116.08,115.76,115.91,37752.0,98.0177,98.2548,97.9839,98.1109,37752.0
2016-06-03 15:30:00,115.89,116.09,115.82,115.89,75959.0,98.0939,98.2632,98.0347,98.0939,75959.0
2016-06-06 09:30:00,116.1,116.27,115.32,115.58,30393.0,98.2717,98.4156,97.6115,97.8315,30393.0
2016-06-06 10:00:00,115.5,116.13,115.38,115.49,42011.0,97.7638,98.2971,97.6622,97.7554,42011.0
2016-06-06 10:30:00,115.57,116.19,115.57,116.17,22182.0,97.8231,98.3479,97.8231,98.3309,22182.0
2016-06-06 11:00:00,116.13,116.15,115.76,115.89,13053.0,98.2971,98.314,97.9839,98.0939,13053.0
2016-06-06 11:30:00,115.91,116.12,115.78,115.85,30990.0,98.1109,98.2886,98.0008,98.0601,30990.0
2016-06-06 12:00:00,115.91,116.08,115.81,115.85,12623.0,98.1109,98.2548,98.0262,98.0601,12623.0
2016-06-06 12:30:00,115.81,116.07,115.6,116.03,18062.0,98.0262,98.2463,97.8485,98.2124,18062.0
2016-06-06 13:00:00,116.12,116.3,115.96,116.17,45744.0,98.2886,98.441,98.1532,98.3309,45744.0
2016-06-06 13:30:00,116.12,116.22,116.0,116.14,32368.0,98.2886,98.3733,98.187,98.3055,32368.0
2016-06-06 14:00:00,116.16,116.26,115.93,116.26,82763.0,98.3225,98.4071,98.1278,98.4071,82763.0
2016-06-06 14:30:00,116.31,116.64,116.16,116.64,24892.0,98.4494,98.7288,98.3225,98.7288,24892.0
2016-06-06 15:00:00,116.58,116.76,116.45,116.65,19054.0,98.678,98.8303,98.5679,98.7372,19054.0
2016-06-06 15:30:00,116.67,116.74,116.17,116.3,110897.0,98.7542,98.8134,98.3309,98.441,110897.0
2016-06-07 09:30:00,116.32,116.93,115.69,116.71,60104.0,98.4579,98.9742,97.9246,98.788,60104.0
2016-06-07 10:00:00,116.63,116.92,116.49,116.59,52864.0,98.7203,98.9658,98.6018,98.6864,52864.0
2016-06-07 10:30:00,116.55,116.89,116.55,116.69,21255.0,98.6526,98.9404,98.6526,98.7711,21255.0
2016-06-07 11:00:00,116.73,116.91,116.63,116.68,26485.0,98.8049,98.9573,98.7203,98.7626,26485.0
2016-06-07 11:30:00,116.7,116.77,116.38,116.5,21488.0,98.7795,98.8388,98.5087,98.6103,21488.0
2016-06-07 12:00:00,116.53,116.65,116.44,116.51,23851.0,98.6356,98.7372,98.5595,98.6187,23851.0
2016-06-07 12:30:00,116.5,116.8,116.46,116.66,38965.0,98.6103,98.8642,98.5764,98.7457,38965.0
2016-06-07 13:00:00,116.65,116.9,116.52,116.89,19297.0,98.7372,98.9488,98.6272,98.9404,19297.0
2016-06-07 13:30:00,116.84,117.16,116.69,116.76,35996.0,98.898,99.1689,98.7711,98.8303,35996.0
2016-06-07 14:00:00,116.75,116.82,116.63,116.72,30917.0,98.8219,98.8811,98.7203,98.7965,30917.0
2016-06-07 14:30:00,116.7,116.8,116.58,116.78,29868.0,98.7795,98.8642,98.678,98.8473,29868.0
2016-06-07 15:00:00,116.76,116.89,116.55,116.81,39787.0,98.8303,98.9404,98.6526,98.8727,39787.0
2016-06-07 15:30:00,116.84,116.92,116.47,116.58,111993.0,98.898,98.9658,98.5849,98.678,111993.0
2016-06-08 09:30:00,116.81,117.42,116.52,117.33,42590.0,99.126,99.6437,98.8799,99.5673,42590.0
2016-06-08 10:00:00,117.5,117.5,116.57,116.87,60558.0,99.7115,99.7115,98.9223,99.1769,60558.0
2016-06-08 10:30:00,116.71,117.19,116.62,117.05,17782.0,99.0411,99.4485,98.9648,99.3297,17782.0
2016-06-08 11:00:00,117.06,117.13,116.24,116.32,50828.0,99.3382,99.3976,98.6423,98.7102,50828.0
2016-06-08 11:30:00,116.34,116.74,116.25,116.39,35836.0,98.7272,99.0666,98.6508,98.7696,35836.0
2016-06-08 12:00:00,116.35,116.89,116.35,116.47,13981.0,98.7356,99.1939,98.7356,98.8375,13981.0
2016-06-08 12:30:00,116.51,116.85,116.46,116.7,14749.0,98.8714,99.1599,98.829,99.0327,14749.0
2016-06-08 13:00:00,116.7,116.72,116.44,116.47,19333.0,99.0327,99.0496,98.812,98.8375,19333.0
2016-06-08 13:30:00,116.45,116.72,116.45,116.59,21778.0,98.8205,99.0496,98.8205,98.9393,21778.0
2016-06-08 14:00:00,116.52,116.9,116.52,116.8,22991.0,98.8799,99.2024,98.8799,99.1175,22991.0
2016-06-08 14:30:00,116.78,117.12,116.78,117.12,26123.0,99.1005,99.3891,99.1005,99.3891,26123.0
2016-06-08 15:00:00,117.06,117.14,116.96,117.05,33116.0,99.3382,99.406,99.2533,99.3297,33116.0
2016-06-08 15:30:00,117.03,117.14,117.0,117.03,73037.0,99.3127,99.406,99.2872,99.3127,73037.0
2016-06-09 09:30:00,116.01,116.35,115.33,116.2,24847.0,98.4471,98.7356,97.8701,98.6083,24847.0
2016-06-09 10:00:00,116.21,116.53,115.94,116.42,27595.0,98.6168,98.8884,98.3877,98.795,27595.0
2016-06-09 10:30:00,116.31,116.73,116.31,116.47,25557.0,98.7017,99.0581,98.7017,98.8375,25557.0
2016-06-09 11:00:00,116.54,116.79,116.52,116.75,11311.0,98.8969,99.109,98.8799,99.0751,11311.0
2016-06-09 11:30:00,116.71,116.87,116.57,116.7,10312.0,99.0411,99.1769,98.9223,99.0327,10312.0
2016-06-09 12:00:00,116.65,116.87,116.49,116.79,14928.0,98.9902,99.1769,98.8544,99.109,14928.0
2016-06-09 12:30:00,116.8,117.07,116.77,117.07,21407.0,99.1175,99.3466,99.0921,99.3466,21407.0
2016-06-09 13:00:00,117.03,117.28,116.88,117.22,21568.0,99.3127,99.5248,99.1854,99.4739,21568.0
2016-06-09 13:30:00,117.15,117.27,116.92,117.09,14337.0,99.4145,99.5164,99.2193,99.3636,14337.0
2016-06-09 14:00:00,117.1,117.34,117.03,117.25,16222.0,99.3721,99.5758,99.3127,99.4994,16222.0
2016-06-09 14:30:00,117.2,117.66,117.15,117.62,22576.0,99.457,99.8473,99.4145,99.8134,22576.0
2016-06-09 15:00:00,117.57,117.99,117.56,117.9,44356.0,99.7709,100.1274,99.7625,100.051,44356.0
2016-06-09 15:30:00,117.9,117.98,117.71,117.73,76559.0,100.051,100.1189,99.8897,99.9067,76559.0
2016-06-10 09:30:00,116.34,116.93,115.87,116.08,14301.0,98.7272,99.2278,98.3283,98.5065,14301.0
2016-06-10 10:00:00,116.1,116.21,115.67,115.98,28777.0,98.5235,98.6168,98.1586,98.4217,28777.0
2016-06-10 10:30:00,115.88,116.13,115.59,115.83,28148.0,98.3368,98.5489,98.0907,98.2944,28148.0
2016-06-10 11:00:00,115.76,116.38,115.76,116.38,29365.0,98.235,98.7611,98.235,98.7611,29365.0
2016-06-10 11:30:00,116.41,116.46,116.23,116.38,14677.0,98.7866,98.829,98.6338,98.7611,14677.0
2016-06-10 12:00:00,116.38,116.41,116.12,116.12,28908.0,98.7611,98.7866,98.5405,98.5405,28908.0
2016-06-10 12:30:00,116.16,116.25,115.9,115.97,16562.0,98.5744,98.6508,98.3538,98.4132,16562.0
2016-06-10 13:00:00,115.99,116.0,115.62,115.7,18991.0,98.4301,98.4386,98.1162,98.184,18991.0
2016-06-10 13:30:00,115.7,115.78,115.24,115.27,31571.0,98.184,98.2519,97.7937,97.8191,31571.0
2016-06-10 14:00:00,115.31,115.39,115.09,115.16,50279.0,97.8531,97.921,97.6664,97.7258,50279.0
2016-06-10 14:30:00,115.13,115.34,115.01,115.24,55219.0,97.7003,97.8785,97.5985,97.7937,55219.0
2016-06-10 15:00:00,115.26,115.36,115.11,115.26,25363.0,97.8107,97.8955,97.6834,97.8107,25363.0
2016-06-10 15:30:00,115.29,115.4,115.06,115.2,54707.0,97.8361,97.9295,97.6409,97.7597,54707.0
2016-06-13 09:30:00,113.84,114.78,113.25,114.24,55367.0,96.6056,97.4033,96.105,96.9451,55367.0
2016-06-13 10:00:00,114.23,114.98,114.23,114.47,26240.0,96.9366,97.573,96.9366,97.1403,26240.0
2016-06-13 10:30:00,114.54,114.69,114.02,114.1,25081.0,97.1997,97.3269,96.7584,96.8263,25081.0
2016-06-13 11:00:00,114.11,114.33,114.0,114.33,15643.0,96.8348,97.0214,96.7414,97.0214,15643.0
2016-06-13 11:30:00,114.23,114.39,113.69,113.69,20185.0,96.9366,97.0724,96.4783,96.4783,20185.0
2016-06-13 12:00:00,113.69,113.97,113.58,113.88,18346.0,96.4783,96.7159,96.385,96.6396,18346.0
2016-06-13 12:30:00,113.91,114.04,113.69,113.77,16538.0,96.665,96.7754,96.4783,96.5462,16538.0
2016-06-13 13:00:00,113.78,113.9,113.69,113.83,10751.0,96.5547,96.6565,96.4783,96.5971,10751.0
2016-06-13 13:30:00,113.85,113.94,113.37,113.38,12166.0,96.6141,96.6905,96.2068,96.2153,12166.0
2016-06-13 14:00:00,113.37,113.89,113.35,113.63,20837.0,96.2068,96.6481,96.1898,96.4274,20837.0
2016-06-13 14:30:00,113.58,113.86,113.53,113.55,19677.0,96.385,96.6226,96.3426,96.3595,19677.0
2016-06-13 15:00:00,113.46,113.56,113.1,113.2,26027.0,96.2832,96.368,95.9777,96.0625,26027.0
2016-06-13 15:30:00,113.19,113.33,113.04,113.1,95035.0,96.054,96.1728,95.9267,95.9777,95035.0
2016-06-14 09:30:00,112.67,113.96,112.66,113.51,36367.0,95.6128,96.7075,95.6043,96.3256,36367.0
2016-06-14 10:00:00,113.57,113.8,113.16,113.48,33672.0,96.3765,96.5717,96.0286,96.3001,33672.0
2016-06-14 10:30:00,113.4,113.66,112.98,113.23,59153.0,96.2322,96.4529,95.8758,96.088,59153.0
2016-06-14 11:00:00,113.03,113.05,112.02,112.09,25548.0,95.9183,95.9352,95.0612,95.1206,25548.0
2016-06-14 11:30:00,112.09,112.76,111.93,112.52,53495.0,95.1206,95.6891,94.9848,95.4855,53495.0
2016-06-14 12:00:00,112.54,112.76,112.35,112.75,37490.0,95.5024,95.6891,95.3412,95.6806,37490.0
2016-06-14 12:30:00,112.75,112.99,112.54,112.75,44038.0,95.6806,95.8843,95.5024,95.6806,44038.0
2016-06-14 13:00:00,112.65,112.89,112.6,112.65,33760.0,95.5958,95.7995,95.5534,95.5958,33760.0
2016-06-14 13:30:00,112.66,112.87,112.61,112.69,18806.0,95.6043,95.7825,95.5618,95.6297,18806.0
2016-06-14 14:00:00,112.69,112.99,112.64,112.74,42142.0,95.6297,95.8843,95.5873,95.6722,42142.0
2016-06-14 14:30:00,112.73,112.78,112.45,112.45,18472.0,95.6637,95.7061,95.4261,95.4261,18472.0
2016-06-14 15:00:00,112.52,113.18,112.47,113.13,42015.0,95.4855,96.0455,95.443,96.0031,42015.0
2016-06-14 15:30:00,113.18,113.4,113.05,113.15,64443.0,96.0455,96.2322,95.9352,96.0201,64443.0
2016-06-15 09:30:00,113.5,114.92,113.5,114.39,22305.0,96.3171,97.5221,96.3171,97.0724,22305.0
2016-06-15 10:00:00,114.46,115.13,114.45,114.82,28180.0,97.1318,97.7003,97.1233,97.4373,28180.0
2016-06-15 10:30:00,114.86,115.57,114.78,115.4,44755.0,97.4712,98.0737,97.4033,97.9295,44755.0
2016-06-15 11:00:00,115.33,115.71,115.23,115.26,61899.0,97.8701,98.1925,97.7852,97.8107,61899.0
2016-06-15 11:30:00,115.41,115.59,114.83,115.52,61061.0,97.9379,98.0907,97.4458,98.0313,61061.0
2016-06-15 12:00:00,115.5,115.54,114.86,114.88,33009.0,98.0143,98.0483,97.4712,97.4882,33009.0
2016-06-15 12:30:00,114.88,115.08,114.72,115.03,24709.0,97.4882,97.6579,97.3524,97.6155,24709.0
2016-06-15 13:00:00,115.0,115.02,114.64,114.8,18110.0,97.59,97.607,97.2845,97.4203,18110.0
2016-06-15 13:30:00,114.8,114.93,114.62,114.93,20644.0,97.4203,97.5306,97.2675,97.5306,20644.0
2016-06-15 14:00:00,115.02,115.08,114.38,114.38,20316.0,97.607,97.6579,97.0639,97.0639,20316.0
2016-06-15 14:30:00,114.37,114.39,114.1,114.38,30668.0,97.0554,97.0724,96.8263,97.0639,30668.0
2016-06-15 15:00:00,114.42,114.61,114.28,114.47,28655.0,97.0978,97.2591,96.979,97.1403,28655.0
2016-06-15 15:30:00,114.46,114.55,113.6,113.68,49048.0,97.1318,97.2081,96.402,96.4699,49048.0
2016-06-16 09:30:00,112.58,113.06,111.71,111.71,41839.0,95.5364,95.9437,94.7981,94.7981,41839.0
2016-06-16 10:00:00,111.81,111.85,111.36,111.5,57890.0,94.883,94.9169,94.5011,94.6199,57890.0
2016-06-16 10:30:00,111.49,111.56,110.87,111.09,38413.0,94.6114,94.6708,94.0853,94.272,38413.0
2016-06-16 11:00:00,111.05,112.04,111.04,112.04,24040.0,94.238,95.0781,94.2295,95.0781,24040.0
2016-06-16 11:30:00,112.11,112.11,111.51,111.51,19567.0,95.1375,95.1375,94.6284,94.6284,19567.0
2016-06-16 12:00:00,111.64,112.1,111.53,112.1,20264.0,94.7387,95.1291,94.6453,95.1291,20264.0
2016-06-16 12:30:00,112.07,112.31,111.78,112.08,34850.0,95.1036,95.3073,94.8575,95.1121,34850.0
2016-06-16 13:00:00,112.15,112.54,111.98,112.28,24506.0,95.1715,95.5024,95.0272,95.2818,24506.0
2016-06-16 13:30:00,112.41,112.45,111.98,112.23,14812.0,95.3921,95.4261,95.0272,95.2394,14812.0
2016-06-16 14:00:00,112.15,112.89,112.12,112.67,56788.0,95.1715,95.7995,95.146,95.6128,56788.0
2016-06-16 14:30:00,112.67,113.0,112.48,112.87,19254.0,95.6128,95.8928,95.4515,95.7825,19254.0
2016-06-16 15:00:00,112.81,113.14,112.66,113.11,42740.0,95.7316,96.0116,95.6043,95.9861,42740.0
2016-06-16 15:30:00,113.12,113.43,113.04,113.31,66387.0,95.9946,96.2577,95.9267,96.1559,66387.0
2016-06-17 09:30:00,113.15,114.29,112.99,113.85,46730.0,96.0201,96.9875,95.8843,96.6141,46730.0
2016-06-17 10:00:00,113.86,114.46,113.85,114.13,15885.0,96.6226,97.1318,96.6141,96.8517,15885.0
2016-06-17 10:30:00,114.02,114.48,113.83,114.33,11097.0,96.7584,97.1487,96.5971,97.0214,11097.0
2016-06-17 11:00:00,114.33,114.36,113.51,113.62,22112.0,97.0214,97.0469,96.3256,96.4189,22112.0
2016-06-17 11:30:00,113.54,113.81,113.37,113.63,20976.0,96.351,96.5802,96.2068,96.4274,20976.0
2016-06-17 12:00:00,113.61,113.96,113.61,113.91,9850.0,96.4105,96.7075,96.4105,96.665,9850.0
2016-06-17 12:30:00,113.97,114.13,113.91,113.97,9660.0,96.7159,96.8517,96.665,96.7159,9660.0
2016-06-17 13:00:00,113.91,114.08,113.86,113.97,14201.0,96.665,96.8093,96.6226,96.7159,14201.0
2016-06-17 13:30:00,113.95,114.05,113.82,113.93,17605.0,96.699,96.7838,96.5887,96.682,17605.0
2016-06-17 14:00:00,113.92,114.04,113.78,113.98,15172.0,96.6735,96.7754,96.5547,96.7244,15172.0
2016-06-17 14:30:00,113.94,114.35,113.92,114.31,16312.0,96.6905,97.0384,96.6735,97.0045,16312.0
2016-06-17 15:00:00,114.28,114.3,114.07,114.23,21140.0,96.979,96.996,96.8008,96.9366,21140.0
2016-06-17 15:30:00,114.23,114.34,114.01,114.26,96490.0,96.9366,97.0299,96.7499,96.962,96490.0
2016-06-20 09:30:00,116.25,117.47,115.58,116.91,33118.0,98.6508,99.6861,98.0822,99.2109,33118.0
2016-06-20 10:00:00,116.99,117.62,116.99,117.62,21781.0,99.2787,99.8134,99.2787,99.8134,21781.0
2016-06-20 10:30:00,117.53,117.78,117.3,117.45,26710.0,99.737,99.9491,99.5418,99.6691,26710.0
2016-06-20 11:00:00,117.51,117.84,117.42,117.63,23060.0,99.72,100.0001,99.6437,99.8219,23060.0
2016-06-20 11:30:00,117.62,117.82,117.3,117.51,34471.0,99.8134,99.9831,99.5418,99.72,34471.0
2016-06-20 12:00:00,117.59,117.73,117.35,117.44,24678.0,99.7879,99.9067,99.5842,99.6606,24678.0
2016-06-20 12:30:00,117.49,117.57,117.29,117.53,16585.0,99.7031,99.7709,99.5333,99.737,16585.0
2016-06-20 13:00:00,117.52,117.73,117.33,117.33,15367.0,99.7285,99.9067,99.5673,99.5673,15367.0
2016-06-20 13:30:00,117.35,117.81,117.27,117.73,25830.0,99.5842,99.9746,99.5164,99.9067,25830.0
2016-06-20 14:00:00,117.74,117.77,117.35,117.35,37690.0,99.9152,99.9407,99.5842,99.5842,37690.0
2016-06-20 14:30:00,117.38,117.76,117.29,117.74,41759.0,99.6097,99.9322,99.5333,99.9152,41759.0
2016-06-20 15:00:00,117.74,117.79,117.54,117.6,46032.0,99.9152,99.9576,99.7455,99.7964,46032.0
2016-06-20 15:30:00,117.6,117.78,117.36,117.46,142609.0,99.7964,99.9491,99.5927,99.6776,142609.0
2016-06-21 09:30:00,115.86,115.86,114.42,114.82,99505.0,98.3198,98.3198,97.0978,97.4373,99505.0
2016-06-21 10:00:00,114.73,114.82,113.78,114.24,64192.0,97.3609,97.4373,96.5547,96.9451,64192.0
2016-06-21 10:30:00,114.2,114.21,112.95,113.06,76387.0,96.9111,96.9196,95.8504,95.9437,76387.0
2016-06-21 11:00:00,113.04,114.18,112.99,113.82,102149.0,95.9267,96.8942,95.8843,96.5887,102149.0
2016-06-21 11:30:00,113.81,113.85,113.11,113.33,67612.0,96.5802,96.6141,95.9861,96.1728,67612.0
2016-06-21 12:00:00,113.29,113.57,112.79,113.52,49025.0,96.1389,96.3765,95.7146,96.3341,49025.0
2016-06-21 12:30:00,113.54,113.54,113.15,113.21,27345.0,96.351,96.351,96.0201,96.071,27345.0
2016-06-21 13:00:00,113.19,113.27,112.96,113.07,47833.0,96.054,96.1219,95.8589,95.9522,47833.0
2016-06-21 13:30:00,113.07,113.41,113.02,113.36,34021.0,95.9522,96.2407,95.9098,96.1983,34021.0
2016-06-21 14:00:00,113.38,113.87,113.31,113.71,38963.0,96.2153,96.6311,96.1559,96.4953,38963.0
2016-06-21 14:30:00,113.72,114.2,113.72,113.93,63340.0,96.5038,96.9111,96.5038,96.682,63340.0
2016-06-21 15:00:00,113.95,114.58,113.87,114.51,87983.0,96.699,97.2336,96.6311,97.1742,87983.0
2016-06-21 15:30:00,114.55,114.55,113.9,114.11,188751.0,97.2081,97.2081,96.6565,96.8348,188751.0
2016-06-22 09:30:00,113.87,114.98,113.42,114.81,48534.0,96.6311,97.573,96.2492,97.4288,48534.0
2016-06-22 10:00:00,114.74,115.3,114.65,114.94,32805.0,97.3694,97.8446,97.293,97.5391,32805.0
2016-06-22 10:30:00,114.95,115.18,114.7,114.91,33547.0,97.5476,97.7428,97.3354,97.5136,33547.0
2016-06-22 11:00:00,114.92,115.05,114.49,114.84,33595.0,97.5221,97.6324,97.1572,97.4542,33595.0
2016-06-22 11:30:00,114.89,114.89,114.16,114.69,34187.0,97.4967,97.4967,96.8772,97.3269,34187.0
2016-06-22 12:00:00,114.71,114.84,114.33,114.42,33120.0,97.3439,97.4542,97.0214,97.0978,33120.0
2016-06-22 12:30:00,114.39,114.55,114.07,114.14,24404.0,97.0724,97.2081,96.8008,96.8602,24404.0
2016-06-22 13:00:00,114.13,114.17,113.67,113.91,23204.0,96.8517,96.8857,96.4614,96.665,23204.0
2016-06-22 13:30:00,113.88,114.11,113.8,113.95,32159.0,96.6396,96.8348,96.5717,96.699,32159.0
2016-06-22 14:00:00,113.97,114.16,113.83,113.96,87352.0,96.7159,96.8772,96.5971,96.7075,87352.0
2016-06-22 14:30:00,113.96,114.0,113.6,113.67,29108.0,96.7075,96.7414,96.402,96.4614,29108.0
2016-06-22 15:00:00,113.74,113.93,113.38,113.44,47998.0,96.5208,96.682,96.2153,96.2662,47998.0
2016-06-22 15:30:00,113.42,113.7,113.4,113.52,72806.0,96.2492,96.4868,96.2322,96.3341,72806.0
2016-06-23 09:30:00,115.03,115.67,114.08,115.64,33057.0,97.6155,98.1586,96.8093,98.1331,33057.0
2016-06-23 10:00:00,115.64,116.1,115.64,115.9,44616.0,98.1331,98.5235,98.1331,98.3538,44616.0
2016-06-23 10:30:00,115.85,115.98,115.42,115.93,34803.0,98.3113,98.4217,97.9464,98.3792,34803.0
2016-06-23 11:00:00,115.83,116.12,115.58,115.96,35028.0,98.2944,98.5405,98.0822,98.4047,35028.0
2016-06-23 11:30:00,115.98,116.16,115.79,115.99,21114.0,98.4217,98.5744,98.2604,98.4301,21114.0
2016-06-23 12:00:00,116.03,116.16,115.54,115.54,24674.0,98.4641,98.5744,98.0483,98.0483,24674.0
2016-06-23 12:30:00,115.52,115.71,115.36,115.66,17832.0,98.0313,98.1925,97.8955,98.1501,17832.0
2016-06-23 13:00:00,115.68,115.74,115.58,115.66,14365.0,98.1671,98.218,98.0822,98.1501,14365.0
2016-06-23 13:30:00,115.66,115.7,115.25,115.5,51180.0,98.1501,98.184,97.8022,98.0143,51180.0
2016-06-23 14:00:00,115.52,115.63,115.3,115.41,27803.0,98.0313,98.1246,97.8446,97.9379,27803.0
2016-06-23 14:30:00,115.38,115.86,115.3,115.7,20835.0,97.9125,98.3198,97.8446,98.184,20835.0
2016-06-23 15:00:00,115.77,115.8,115.57,115.67,23651.0,98.2434,98.2689,98.0737,98.1586,23651.0
2016-06-23 15:30:00,115.66,115.89,115.54,115.86,108923.0,98.1501,98.3453,98.0483,98.3198,108923.0
2016-06-24 09:30:00,111.04,111.04,108.77,109.2,122067.0,94.2295,94.2295,92.3032,92.6681,122067.0
2016-06-24 10:00:00,109.05,109.74,108.84,109.02,64048.0,92.5408,93.1263,92.3626,92.5153,64048.0
2016-06-24 10:30:00,109.04,109.04,107.4,107.68,146835.0,92.5323,92.5323,91.1406,91.3782,146835.0
2016-06-24 11:00:00,107.67,107.73,106.83,107.0,68049.0,91.3697,91.4206,90.6569,90.8011,68049.0
2016-06-24 11:30:00,107.01,107.1,106.45,106.62,81807.0,90.8096,90.886,90.3344,90.4787,81807.0
2016-06-24 12:00:00,106.59,106.8,105.26,105.85,63087.0,90.4532,90.6314,89.3246,89.8252,63087.0
2016-06-24 12:30:00,105.85,105.93,105.34,105.38,34484.0,89.8252,89.8931,89.3925,89.4264,34484.0
2016-06-24 13:00:00,105.39,105.57,105.27,105.51,41101.0,89.4349,89.5876,89.3331,89.5367,41101.0
2016-06-24 13:30:00,105.52,105.69,105.38,105.6,42131.0,89.5452,89.6895,89.4264,89.6131,42131.0
2016-06-24 14:00:00,105.67,105.8,104.95,105.04,53949.0,89.6725,89.7828,89.0615,89.1379,53949.0
2016-06-24 14:30:00,105.01,105.05,104.4,104.87,79083.0,89.1124,89.1464,88.5948,88.9936,79083.0
2016-06-24 15:00:00,104.83,104.99,104.78,104.97,205531.0,88.9597,89.0954,88.9172,89.0785,205531.0
2016-06-24 15:30:00,104.94,105.32,104.71,104.71,204115.0,89.053,89.3755,88.8578,88.8578,204115.0
2016-06-27 09:30:00,103.29,103.29,100.49,101.02,117704.0,87.6528,87.6528,85.2767,85.7265,117704.0
2016-06-27 10:00:00,100.95,101.25,99.41,99.61,90696.0,85.6671,85.9216,84.3602,84.5299,90696.0
2016-06-27 10:30:00,99.62,99.91,98.57,98.57,116599.0,84.5384,84.7845,83.6474,83.6474,116599.0
2016-06-27 11:00:00,98.67,99.44,98.67,99.3,179269.0,83.7322,84.3857,83.7322,84.2669,179269.0
2016-06-27 11:30:00,99.37,99.6,98.96,99.02,184906.0,84.3263,84.5214,83.9783,84.0292,184906.0
2016-06-27 12:00:00,98.98,99.0,98.44,98.44,155976.0,83.9953,84.0123,83.5371,83.5371,155976.0
2016-06-27 12:30:00,98.44,98.56,97.87,98.07,351788.0,83.5371,83.6389,83.0533,83.2231,351788.0
2016-06-27 13:00:00,98.06,98.51,97.98,98.35,208643.0,83.2146,83.5965,83.1467,83.4607,208643.0
2016-06-27 13:30:00,98.34,98.52,97.66,97.88,120740.0,83.4522,83.6049,82.8751,83.0618,120740.0
2016-06-27 14:00:00,97.86,97.99,97.44,97.7,138145.0,83.0449,83.1552,82.6884,82.9091,138145.0
2016-06-27 14:30:00,97.72,98.22,97.64,97.79,164351.0,82.9261,83.3504,82.8582,82.9855,164351.0
2016-06-27 15:00:00,97.79,98.17,97.35,97.59,231165.0,82.9855,83.3079,82.6121,82.8157,231165.0
2016-06-27 15:30:00,97.57,98.24,97.49,97.7,356111.0,82.7988,83.3673,82.7309,82.9091,356111.0
2016-06-28 09:30:00,99.22,99.64,98.5,99.0,169742.0,84.199,84.5554,83.588,84.0123,169742.0
2016-06-28 10:00:00,99.19,99.8,98.81,99.18,136546.0,84.1735,84.6912,83.851,84.165,136546.0
2016-06-28 10:30:00,99.23,99.65,99.1,99.46,43062.0,84.2075,84.5639,84.0971,84.4026,43062.0
2016-06-28 11:00:00,99.5,99.6,99.07,99.35,41219.0,84.4366,84.5214,84.0717,84.3093,41219.0
2016-06-28 11:30:00,99.38,99.92,99.18,99.67,41553.0,84.3347,84.793,84.165,84.5808,41553.0
2016-06-28 12:00:00,99.72,99.91,99.65,99.8,24041.0,84.6233,84.7845,84.5639,84.6912,24041.0
2016-06-28 12:30:00,99.77,100.03,99.73,99.77,23717.0,84.6657,84.8863,84.6318,84.6657,23717.0
2016-06-28 13:00:00,99.77,99.8,99.45,99.67,25880.0,84.6657,84.6912,84.3941,84.5808,25880.0
2016-06-28 13:30:00,99.66,100.18,99.58,100.02,25024.0,84.5724,85.0136,84.5045,84.8779,25024.0
2016-06-28 14:00:00,100.01,100.19,99.93,100.11,37082.0,84.8694,85.0221,84.8015,84.9542,37082.0
2016-06-28 14:30:00,100.12,101.03,100.07,100.84,48099.0,84.9627,85.735,84.9203,85.5737,48099.0
2016-06-28 15:00:00,100.84,101.2,100.68,100.88,59425.0,85.5737,85.8792,85.4379,85.6077,59425.0
2016-06-28 15:30:00,100.85,100.91,100.53,100.8,94558.0,85.5822,85.6331,85.3106,85.5398,94558.0
2016-06-29 09:30:00,101.51,102.5,100.99,102.26,86169.0,86.1423,86.9824,85.701,86.7787,86169.0
2016-06-29 10:00:00,102.22,102.53,102.0,102.06,102050.0,86.7448,87.0079,86.5581,86.609,102050.0
2016-06-29 10:30:00,102.01,103.09,101.96,103.08,119772.0,86.5666,87.4831,86.5242,87.4746,119772.0
2016-06-29 11:00:00,103.1,103.78,103.01,103.78,83370.0,87.4916,88.0686,87.4152,88.0686,83370.0
2016-06-29 11:30:00,103.74,103.77,102.93,103.22,65576.0,88.0347,88.0601,87.3473,87.5934,65576.0
2016-06-29 12:00:00,103.25,103.25,102.96,103.03,28964.0,87.6189,87.6189,87.3728,87.4322,28964.0
2016-06-29 12:30:00,103.01,103.06,102.67,102.83,69930.0,87.4152,87.4576,87.1267,87.2624,69930.0
2016-06-29 13:00:00,102.85,103.2,102.82,103.18,31919.0,87.2794,87.5764,87.254,87.5595,31919.0
2016-06-29 13:30:00,103.2,103.39,103.14,103.37,25290.0,87.5764,87.7377,87.5255,87.7207,25290.0
2016-06-29 14:00:00,103.37,103.45,103.15,103.21,51078.0,87.7207,87.7886,87.534,87.5849,51078.0
2016-06-29 14:30:00,103.24,103.65,103.22,103.53,42216.0,87.6104,87.9583,87.5934,87.8565,42216.0
2016-06-29 15:00:00,103.49,103.95,103.43,103.43,72514.0,87.8225,88.2129,87.7716,87.7716,72514.0
2016-06-29 15:30:00,103.43,103.47,102.89,102.99,250350.0,87.7716,87.8056,87.3134,87.3982,250350.0
2016-06-30 09:30:00,103.1,103.83,101.79,102.15,60181.0,87.4916,88.1111,86.3799,86.6854,60181.0
2016-06-30 10:00:00,102.15,102.15,100.77,100.92,73521.0,86.6854,86.6854,85.5143,85.6416,73521.0
2016-06-30 10:30:00,101.05,101.47,100.87,101.37,65067.0,85.7519,86.1083,85.5992,86.0235,65067.0
2016-06-30 11:00:00,101.42,101.65,101.03,101.45,66565.0,86.0659,86.2611,85.735,86.0914,66565.0
2016-06-30 11:30:00,101.43,101.65,101.1,101.45,90882.0,86.0744,86.2611,85.7944,86.0914,90882.0
2016-06-30 12:00:00,101.53,101.88,101.18,101.87,61153.0,86.1593,86.4563,85.8622,86.4478,61153.0
2016-06-30 12:30:00,101.88,101.96,101.53,101.56,54967.0,86.4563,86.5242,86.1593,86.1847,54967.0
2016-06-30 13:00:00,101.55,101.6,101.09,101.16,63734.0,86.1762,86.2187,85.7859,85.8453,63734.0
2016-06-30 13:30:00,101.19,101.25,101.03,101.16,77266.0,85.8707,85.9216,85.735,85.8453,77266.0
2016-06-30 14:00:00,101.14,101.88,101.14,101.8,68787.0,85.8283,86.4563,85.8283,86.3884,68787.0
2016-06-30 14:30:00,101.81,102.04,101.48,101.97,52137.0,86.3969,86.592,86.1168,86.5326,52137.0
2016-06-30 15:00:00,101.98,102.12,101.78,102.1,64143.0,86.5411,86.6599,86.3714,86.643,64143.0
2016-06-30 15:30:00,102.12,102.15,101.6,101.75,182663.0,86.6599,86.6854,86.2187,86.3459,182663.0
2016-07-01 09:30:00,103.16,105.38,102.98,105.36,96128.0,87.5425,89.4264,87.3897,89.4094,96128.0
2016-07-01 10:00:00,105.38,105.5,104.71,104.92,63129.0,89.4264,89.5282,88.8578,89.036,63129.0
2016-07-01 10:30:00,104.91,105.25,104.72,104.97,59736.0,89.0276,89.3161,88.8663,89.0785,59736.0
2016-07-01 11:00:00,105.02,105.08,103.43,103.52,83828.0,89.1209,89.1718,87.7716,87.848,83828.0
2016-07-01 11:30:00,103.51,104.14,103.38,104.11,96390.0,87.8395,88.3741,87.7292,88.3487,96390.0
2016-07-01 12:00:00,104.09,104.26,103.76,103.89,56734.0,88.3317,88.476,88.0517,88.162,56734.0
2016-07-01 12:30:00,103.85,103.85,102.68,102.98,59045.0,88.128,88.128,87.1352,87.3897,59045.0
2016-07-01 13:00:00,103.04,103.2,102.54,102.7,44073.0,87.4407,87.5764,87.0164,87.1521,44073.0
2016-07-01 13:30:00,102.73,102.95,102.7,102.75,39053.0,87.1776,87.3643,87.1521,87.1946,39053.0
2016-07-01 14:00:00,102.8,102.8,102.38,102.51,45589.0,87.237,87.237,86.8806,86.9909,45589.0
2016-07-01 14:30:00,102.47,102.5,102.03,102.5,50424.0,86.9569,86.9824,86.5836,86.9824,50424.0
2016-07-01 15:00:00,102.52,102.85,102.41,102.81,65691.0,86.9994,87.2794,86.906,87.2455,65691.0
2016-07-01 15:30:00,102.78,103.01,102.71,102.8,108096.0,87.22,87.4152,87.1606,87.237,108096.0
2016-07-05 09:30:00,101.89,102.47,100.0,100.3,91403.0,86.4648,86.9569,84.8609,85.1155,91403.0
2016-07-05 10:00:00,100.24,100.27,99.31,99.41,58339.0,85.0646,85.09,84.2753,84.3602,58339.0
2016-07-05 10:30:00,99.56,100.2,99.48,99.66,43528.0,84.4875,85.0306,84.4196,84.5724,43528.0
2016-07-05 11:00:00,99.71,100.03,99.31,99.83,29920.0,84.6148,84.8863,84.2753,84.7166,29920.0
2016-07-05 11:30:00,99.8,99.96,99.33,99.55,26536.0,84.6912,84.8269,84.2923,84.479,26536.0
2016-07-05 12:00:00,99.47,99.87,99.35,99.86,32182.0,84.4111,84.7506,84.3093,84.7421,32182.0
2016-07-05 12:30:00,99.83,99.93,99.39,99.6,22873.0,84.7166,84.8015,84.3432,84.5214,22873.0
2016-07-05 13:00:00,99.57,99.61,99.1,99.26,24219.0,84.496,84.5299,84.0971,84.2329,24219.0
2016-07-05 13:30:00,99.17,99.3,98.92,99.21,56832.0,84.1565,84.2669,83.9444,84.1905,56832.0
2016-07-05 14:00:00,99.18,99.52,99.12,99.25,47186.0,84.165,84.4536,84.1141,84.2244,47186.0
2016-07-05 14:30:00,99.27,99.38,99.05,99.24,37755.0,84.2414,84.3347,84.0547,84.2159,37755.0
2016-07-05 15:00:00,99.24,99.41,99.04,99.38,45867.0,84.2159,84.3602,84.0462,84.3347,45867.0
2016-07-05 15:30:00,99.36,99.61,99.31,99.46,113795.0,84.3178,84.5299,84.2753,84.4026,113795.0
2016-07-06 09:30:00,99.04,99.46,98.0,99.36,89232.0,84.0462,84.4026,83.1637,84.3178,89232.0
2016-07-06 10:00:00,99.42,99.72,98.74,98.98,68330.0,84.3687,84.6233,83.7916,83.9953,68330.0
2016-07-06 10:30:00,98.93,100.61,98.88,100.61,113125.0,83.9529,85.3785,83.9104,85.3785,113125.0
2016-07-06 11:00:00,100.59,101.16,100.5,100.92,90512.0,85.3616,85.8453,85.2852,85.6416,90512.0
2016-07-06 11:30:00,100.96,101.0,100.4,100.75,43513.0,85.6755,85.7095,85.2003,85.4973,43513.0
2016-07-06 12:00:00,100.72,101.26,100.46,100.77,46345.0,85.4719,85.9301,85.2512,85.5143,46345.0
2016-07-06 12:30:00,100.78,100.94,100.01,100.58,43178.0,85.5228,85.6586,84.8694,85.3531,43178.0
2016-07-06 13:00:00,100.6,100.99,100.52,100.77,47668.0,85.37,85.701,85.3022,85.5143,47668.0
2016-07-06 13:30:00,100.8,100.86,100.42,100.71,47153.0,85.5398,85.5907,85.2173,85.4634,47153.0
2016-07-06 14:00:00,100.71,100.86,100.39,100.72,58960.0,85.4634,85.5907,85.1918,85.4719,58960.0
2016-07-06 14:30:00,100.72,100.77,100.32,100.35,92905.0,85.4719,85.5143,85.1324,85.1579,92905.0
2016-07-06 15:00:00,100.34,100.61,100.08,100.6,60575.0,85.1494,85.3785,84.9288,85.37,60575.0
2016-07-06 15:30:00,100.6,100.6,100.27,100.51,197593.0,85.37,85.37,85.09,85.2937,197593.0
2016-07-07 09:30:00,100.54,102.72,100.54,102.68,129229.0,85.3191,87.1691,85.3191,87.1352,129229.0
2016-07-07 10:00:00,102.68,103.35,102.61,103.04,86742.0,87.1352,87.7037,87.0758,87.4407,86742.0
2016-07-07 10:30:00,103.0,103.06,101.48,101.56,88234.0,87.4067,87.4576,86.1168,86.1847,88234.0
2016-07-07 11:00:00,101.47,101.52,100.7,100.93,80777.0,86.1083,86.1508,85.4549,85.6501,80777.0
2016-07-07 11:30:00,100.91,101.11,100.25,101.11,63136.0,85.6331,85.8028,85.073,85.8028,63136.0
2016-07-07 12:00:00,101.16,101.52,100.3,100.56,69547.0,85.8453,86.1508,85.1155,85.3361,69547.0
2016-07-07 12:30:00,100.74,101.16,100.12,100.53,60845.0,85.4889,85.8453,84.9627,85.3106,60845.0
2016-07-07 13:00:00,100.49,101.05,100.09,100.85,46771.0,85.2767,85.7519,84.9373,85.5822,46771.0
2016-07-07 13:30:00,100.83,101.31,100.81,101.16,55625.0,85.5652,85.9726,85.5483,85.8453,55625.0
2016-07-07 14:00:00,101.17,101.69,100.99,101.64,74951.0,85.8538,86.295,85.701,86.2526,74951.0
2016-07-07 14:30:00,101.62,101.71,101.39,101.6,84552.0,86.2356,86.312,86.0405,86.2187,84552.0
2016-07-07 15:00:00,101.64,102.19,101.43,101.5,96103.0,86.2526,86.7193,86.0744,86.1338,96103.0
2016-07-07 15:30:00,101.5,101.78,101.27,101.66,364585.0,86.1338,86.3714,85.9386,86.2696,364585.0
2016-07-08 09:30:00,103.41,107.14,103.33,106.44,186279.0,87.7546,90.92,87.6868,90.3259,186279.0
2016-07-08 10:00:00,106.4,106.41,105.02,105.96,112976.0,90.292,90.3005,89.1209,89.9186,112976.0
2016-07-08 10:30:00,105.95,106.53,105.79,106.37,46255.0,89.9101,90.4023,89.7743,90.2665,46255.0
2016-07-08 11:00:00,106.37,106.55,106.05,106.48,37989.0,90.2665,90.4193,89.995,90.3599,37989.0
2016-07-08 11:30:00,106.45,106.47,105.83,106.02,58384.0,90.3344,90.3514,89.8083,89.9695,58384.0
2016-07-08 12:00:00,106.01,106.23,105.56,106.17,36622.0,89.961,90.1477,89.5791,90.0968,36622.0
2016-07-08 12:30:00,106.22,106.71,106.17,106.52,27984.0,90.1392,90.555,90.0968,90.3938,27984.0
2016-07-08 13:00:00,106.49,106.85,106.48,106.85,54744.0,90.3684,90.6739,90.3599,90.6739,54744.0
2016-07-08 13:30:00,106.86,106.91,106.59,106.71,53852.0,90.6823,90.7248,90.4532,90.555,53852.0
2016-07-08 14:00:00,106.73,106.83,106.63,106.73,49681.0,90.572,90.6569,90.4872,90.572,49681.0
2016-07-08 14:30:00,106.73,107.09,106.62,106.85,68908.0,90.572,90.8775,90.4787,90.6739,68908.0
2016-07-08 15:00:00,106.83,106.84,106.35,106.39,85790.0,90.6569,90.6654,90.2496,90.2835,85790.0
2016-07-08 15:30:00,106.34,106.41,106.09,106.38,167637.0,90.2411,90.3005,90.0289,90.275,167637.0
2016-07-11 09:30:00,107.26,109.29,107.07,107.9,69924.0,91.0218,92.7445,90.8605,91.5649,69924.0
2016-07-11 10:00:00,107.97,108.07,106.91,106.99,31917.0,91.6243,91.7092,90.7248,90.7927,31917.0
2016-07-11 10:30:00,106.99,107.77,106.96,107.77,40617.0,90.7927,91.4546,90.7672,91.4546,40617.0
2016-07-11 11:00:00,107.86,108.0,107.17,107.37,34417.0,91.5309,91.6498,90.9454,91.1151,34417.0
2016-07-11 11:30:00,107.42,107.67,107.25,107.3,23690.0,91.1576,91.3697,91.0133,91.0557,23690.0
2016-07-11 12:00:00,107.35,107.54,107.23,107.53,50843.0,91.0982,91.2594,90.9963,91.2509,50843.0
2016-07-11 12:30:00,107.6,107.64,107.23,107.26,17743.0,91.3103,91.3443,90.9963,91.0218,17743.0
2016-07-11 13:00:00,107.26,107.26,106.99,107.01,29615.0,91.0218,91.0218,90.7927,90.8096,29615.0
2016-07-11 13:30:00,107.04,107.07,106.83,106.86,19937.0,90.8351,90.8605,90.6569,90.6823,19937.0
2016-07-11 14:00:00,106.87,107.46,106.77,107.46,42113.0,90.6908,91.1915,90.606,91.1915,42113.0
2016-07-11 14:30:00,107.44,107.79,107.39,107.75,50763.0,91.1745,91.4715,91.1321,91.4376,50763.0
2016-07-11 15:00:00,107.75,107.87,107.66,107.75,73232.0,91.4376,91.5394,91.3612,91.4376,73232.0
2016-07-11 15:30:00,107.75,107.81,107.33,107.41,147949.0,91.4376,91.4885,91.0812,91.1491,147949.0
2016-07-12 09:30:00,108.97,109.86,108.28,109.41,41884.0,92.4729,93.2282,91.8874,92.8463,41884.0
2016-07-12 10:00:00,109.49,109.65,108.96,109.03,107993.0,92.9142,93.05,92.4644,92.5238,107993.0
2016-07-12 10:30:00,109.0,109.66,108.96,109.16,39522.0,92.4984,93.0584,92.4644,92.6341,39522.0
2016-07-12 11:00:00,109.19,109.19,108.54,108.79,51188.0,92.6596,92.6596,92.108,92.3202,51188.0
2016-07-12 11:30:00,108.77,109.13,108.75,109.12,43509.0,92.3032,92.6087,92.2862,92.6002,43509.0
2016-07-12 12:00:00,109.09,109.35,109.07,109.24,53140.0,92.5747,92.7954,92.5578,92.702,53140.0
2016-07-12 12:30:00,109.27,109.36,108.92,109.15,43884.0,92.7275,92.8039,92.4305,92.6257,43884.0
2016-07-12 13:00:00,109.09,109.27,108.35,108.63,54047.0,92.5747,92.7275,91.9468,92.1844,54047.0
2016-07-12 13:30:00,108.65,109.07,108.65,109.05,58699.0,92.2014,92.5578,92.2014,92.5408,58699.0
2016-07-12 14:00:00,109.01,109.56,109.0,109.35,45659.0,92.5068,92.9736,92.4984,92.7954,45659.0
2016-07-12 14:30:00,109.39,109.44,109.04,109.05,33598.0,92.8293,92.8718,92.5323,92.5408,33598.0
2016-07-12 15:00:00,108.99,109.16,108.9,109.01,50845.0,92.4899,92.6341,92.4135,92.5068,50845.0
2016-07-12 15:30:00,109.01,109.08,108.6,108.72,136558.0,92.5068,92.5663,92.1589,92.2608,136558.0
2016-07-13 09:30:00,108.9,109.08,107.64,108.26,32908.0,92.4135,92.5663,91.3443,91.8704,32908.0
2016-07-13 10:00:00,108.36,109.34,108.34,108.69,30078.0,91.9553,92.7869,91.9383,92.2353,30078.0
2016-07-13 10:30:00,108.8,109.09,108.61,109.05,23287.0,92.3286,92.5747,92.1674,92.5408,23287.0
2016-07-13 11:00:00,108.92,109.08,108.65,108.83,41783.0,92.4305,92.5663,92.2014,92.3541,41783.0
2016-07-13 11:30:00,108.82,108.89,108.28,108.8,61060.0,92.3456,92.405,91.8874,92.3286,61060.0
2016-07-13 12:00:00,108.84,109.2,108.79,108.89,40377.0,92.3626,92.6681,92.3202,92.405,40377.0
2016-07-13 12:30:00,108.95,109.3,108.95,109.3,35197.0,92.4559,92.7529,92.4559,92.7529,35197.0
2016-07-13 13:00:00,109.19,109.66,109.19,109.59,44985.0,92.6596,93.0584,92.6596,92.999,44985.0
2016-07-13 13:30:00,109.6,110.25,109.6,109.94,63253.0,93.0075,93.5591,93.0075,93.2961,63253.0
2016-07-13 14:00:00,109.97,110.36,109.83,110.12,43571.0,93.3215,93.6525,93.2027,93.4488,43571.0
2016-07-13 14:30:00,110.12,110.28,110.0,110.12,30277.0,93.4488,93.5846,93.347,93.4488,30277.0
2016-07-13 15:00:00,110.13,110.24,110.05,110.05,46721.0,93.4573,93.5506,93.3894,93.3894,46721.0
2016-07-13 15:30:00,110.06,110.27,109.91,110.16,88541.0,93.3979,93.5761,93.2706,93.4827,88541.0
2016-07-14 09:30:00,111.32,112.35,110.89,111.72,64264.0,94.4671,95.3412,94.1022,94.8066,64264.0
2016-07-14 10:00:00,111.55,112.44,111.52,112.1,59151.0,94.6623,95.4176,94.6369,95.1291,59151.0
2016-07-14 10:30:00,112.14,113.44,112.1,112.73,68018.0,95.163,96.2662,95.1291,95.6637,68018.0
2016-07-14 11:00:00,112.75,113.12,112.48,112.69,84552.0,95.6806,95.9946,95.4515,95.6297,84552.0
2016-07-14 11:30:00,112.69,112.99,112.36,112.77,63454.0,95.6297,95.8843,95.3497,95.6976,63454.0
2016-07-14 12:00:00,112.84,112.89,112.36,112.52,52433.0,95.757,95.7995,95.3497,95.4855,52433.0
2016-07-14 12:30:00,112.53,112.69,112.42,112.5,36327.0,95.494,95.6297,95.4006,95.4685,36327.0
2016-07-14 13:00:00,112.5,112.51,112.18,112.22,35922.0,95.4685,95.477,95.1969,95.2309,35922.0
2016-07-14 13:30:00,112.22,112.31,111.86,111.95,81507.0,95.2309,95.3073,94.9254,95.0018,81507.0
2016-07-14 14:00:00,111.98,111.98,111.45,111.75,75322.0,95.0272,95.0272,94.5775,94.832,75322.0
2016-07-14 14:30:00,111.72,111.73,111.35,111.41,28864.0,94.8066,94.8151,94.4926,94.5435,28864.0
2016-07-14 15:00:00,111.45,111.8,111.41,111.66,37486.0,94.5775,94.8745,94.5435,94.7557,37486.0
2016-07-14 15:30:00,111.69,111.7,111.27,111.32,71897.0,94.7811,94.7896,94.4247,94.4671,71897.0
2016-07-15 09:30:00,111.9,112.1,110.8,111.9,23133.0,94.9593,95.1291,94.0259,94.9593,23133.0
2016-07-15 10:00:00,111.74,111.98,111.21,111.23,35913.0,94.8236,95.0272,94.3738,94.3908,35913.0
2016-07-15 10:30:00,111.24,112.07,111.23,112.01,29521.0,94.3992,95.1036,94.3908,95.0527,29521.0
2016-07-15 11:00:00,112.04,112.05,111.42,111.75,23600.0,95.0781,95.0866,94.552,94.832,23600.0
2016-07-15 11:30:00,111.73,112.05,111.66,111.95,29553.0,94.8151,95.0866,94.7557,95.0018,29553.0
2016-07-15 12:00:00,112.01,112.14,111.89,112.07,9120.0,95.0527,95.163,94.9508,95.1036,9120.0
2016-07-15 12:30:00,112.05,112.09,111.59,111.62,21357.0,95.0866,95.1206,94.6963,94.7217,21357.0
2016-07-15 13:00:00,111.62,111.84,111.62,111.68,22163.0,94.7217,94.9084,94.7217,94.7726,22163.0
2016-07-15 13:30:00,111.69,111.92,111.69,111.92,38421.0,94.7811,94.9763,94.7811,94.9763,38421.0
2016-07-15 14:00:00,111.89,111.99,111.77,111.85,26672.0,94.9508,95.0357,94.849,94.9169,26672.0
2016-07-15 14:30:00,111.88,112.0,111.82,111.89,21395.0,94.9424,95.0442,94.8914,94.9508,21395.0
2016-07-15 15:00:00,111.87,112.05,111.78,112.05,45817.0,94.9339,95.0866,94.8575,95.0866,45817.0
2016-07-15 15:30:00,112.05,112.14,111.83,111.85,101811.0,95.0866,95.163,94.8999,94.9169,101811.0
2016-07-18 09:30:00,111.74,112.3,111.53,112.12,39639.0,94.8236,95.2988,94.6453,95.146,39639.0
2016-07-18 10:00:00,112.12,112.64,112.06,112.57,23327.0,95.146,95.5873,95.0951,95.5279,23327.0
2016-07-18 10:30:00,112.69,112.98,112.64,112.92,29369.0,95.6297,95.8758,95.5873,95.8249,29369.0
2016-07-18 11:00:00,112.94,113.04,112.76,112.86,41603.0,95.8419,95.9267,95.6891,95.774,41603.0
2016-07-18 11:30:00,112.83,112.96,112.65,112.8,11299.0,95.7485,95.8589,95.5958,95.7231,11299.0
2016-07-18 12:00:00,112.85,112.85,112.61,112.66,8694.0,95.7655,95.7655,95.5618,95.6043,8694.0
2016-07-18 12:30:00,112.72,112.92,112.64,112.86,10133.0,95.6552,95.8249,95.5873,95.774,10133.0
2016-07-18 13:00:00,112.9,112.95,112.66,112.66,10333.0,95.8079,95.8504,95.6043,95.6043,10333.0
2016-07-18 13:30:00,112.74,112.96,112.6,112.89,20938.0,95.6722,95.8589,95.5534,95.7995,20938.0
2016-07-18 14:00:00,112.89,112.9,112.64,112.77,16002.0,95.7995,95.8079,95.5873,95.6976,16002.0
2016-07-18 14:30:00,112.79,112.87,112.75,112.81,24790.0,95.7146,95.7825,95.6806,95.7316,24790.0
2016-07-18 15:00:00,112.81,112.88,112.72,112.83,22908.0,95.7316,95.791,95.6552,95.7485,22908.0
2016-07-18 15:30:00,112.83,112.9,112.74,112.85,69143.0,95.7485,95.8079,95.6722,95.7655,69143.0
2016-07-19 09:30:00,111.64,112.69,110.81,112.2,31140.0,94.7387,95.6297,94.0343,95.2139,31140.0
2016-07-19 10:00:00,112.25,112.5,111.92,112.38,14028.0,95.2563,95.4685,94.9763,95.3667,14028.0
2016-07-19 10:30:00,112.38,112.64,112.24,112.45,20332.0,95.3667,95.5873,95.2479,95.4261,20332.0
2016-07-19 11:00:00,112.41,112.8,112.0,112.14,21271.0,95.3921,95.7231,95.0442,95.163,21271.0
2016-07-19 11:30:00,112.19,112.47,112.07,112.28,21922.0,95.2054,95.443,95.1036,95.2818,21922.0
2016-07-19 12:00:00,112.23,112.26,111.98,112.0,43383.0,95.2394,95.2648,95.0272,95.0442,43383.0
2016-07-19 12:30:00,111.98,112.2,111.98,112.18,16221.0,95.0272,95.2139,95.0272,95.1969,16221.0
2016-07-19 13:00:00,112.19,112.19,111.75,111.75,14540.0,95.2054,95.2054,94.832,94.832,14540.0
2016-07-19 13:30:00,111.73,111.99,111.72,111.78,24029.0,94.8151,95.0357,94.8066,94.8575,24029.0
2016-07-19 14:00:00,111.78,112.09,111.66,112.08,48170.0,94.8575,95.1206,94.7557,95.1121,48170.0
2016-07-19 14:30:00,112.05,112.13,111.94,112.04,24152.0,95.0866,95.1545,94.9933,95.0781,24152.0
2016-07-19 15:00:00,112.02,112.08,111.95,112.03,28980.0,95.0612,95.1121,95.0018,95.0696,28980.0
2016-07-19 15:30:00,112.03,112.28,111.96,112.25,83523.0,95.0696,95.2818,95.0102,95.2563,83523.0
2016-07-20 09:30:00,112.31,112.88,111.92,112.17,50521.0,95.3073,95.791,94.9763,95.1885,50521.0
2016-07-20 10:00:00,112.18,113.29,112.15,113.12,38817.0,95.1969,96.1389,95.1715,95.9946,38817.0
2016-07-20 10:30:00,113.13,113.49,113.01,113.32,21165.0,96.0031,96.3086,95.9013,96.1644,21165.0
2016-07-20 11:00:00,113.29,113.54,113.26,113.5,18048.0,96.1389,96.351,96.1134,96.3171,18048.0
2016-07-20 11:30:00,113.5,113.56,113.21,113.35,33877.0,96.3171,96.368,96.071,96.1898,33877.0
2016-07-20 12:00:00,113.38,113.46,113.07,113.37,44085.0,96.2153,96.2832,95.9522,96.2068,44085.0
2016-07-20 12:30:00,113.32,113.37,113.1,113.34,23357.0,96.1644,96.2068,95.9777,96.1813,23357.0
2016-07-20 13:00:00,113.34,113.87,113.32,113.79,38703.0,96.1813,96.6311,96.1644,96.5632,38703.0
2016-07-20 13:30:00,113.77,114.0,113.65,113.66,24564.0,96.5462,96.7414,96.4444,96.4529,24564.0
2016-07-20 14:00:00,113.69,114.26,113.68,114.09,33092.0,96.4783,96.962,96.4699,96.8178,33092.0
2016-07-20 14:30:00,114.06,114.27,113.98,114.01,39286.0,96.7923,96.9705,96.7244,96.7499,39286.0
2016-07-20 15:00:00,113.99,113.99,113.5,113.58,32155.0,96.7329,96.7329,96.3171,96.385,32155.0
2016-07-20 15:30:00,113.55,113.97,113.53,113.64,97546.0,96.3595,96.7159,96.3426,96.4359,97546.0
2016-07-21 09:30:00,114.02,115.37,113.84,114.8,44646.0,96.7584,97.904,96.6056,97.4203,44646.0
2016-07-21 10:00:00,114.7,115.53,114.69,115.27,23888.0,97.3354,98.0398,97.3269,97.8191,23888.0
2016-07-21 10:30:00,115.24,116.24,115.24,116.0,30196.0,97.7937,98.6423,97.7937,98.4386,30196.0
2016-07-21 11:00:00,115.93,115.93,115.33,115.38,23107.0,98.3792,98.3792,97.8701,97.9125,23107.0
2016-07-21 11:30:00,115.23,115.34,114.38,114.7,17085.0,97.7852,97.8785,97.0639,97.3354,17085.0
2016-07-21 12:00:00,114.75,114.99,114.71,114.95,12386.0,97.3779,97.5815,97.3439,97.5476,12386.0
2016-07-21 12:30:00,114.93,114.97,114.17,114.35,62293.0,97.5306,97.5646,96.8857,97.0384,62293.0
2016-07-21 13:00:00,114.34,114.74,114.34,114.72,17616.0,97.0299,97.3694,97.0299,97.3524,17616.0
2016-07-21 13:30:00,114.77,114.83,114.63,114.67,24678.0,97.3948,97.4458,97.276,97.31,24678.0
2016-07-21 14:00:00,114.67,114.71,114.51,114.62,18041.0,97.31,97.3439,97.1742,97.2675,18041.0
2016-07-21 14:30:00,114.55,114.84,114.55,114.76,23495.0,97.2081,97.4542,97.2081,97.3864,23495.0
2016-07-21 15:00:00,114.76,114.9,114.65,114.81,32399.0,97.3864,97.5052,97.293,97.4288,32399.0
2016-07-21 15:30:00,114.8,115.04,114.79,115.01,97993.0,97.4203,97.624,97.4118,97.5985,97993.0
2016-07-22 09:30:00,114.63,115.1,113.3,113.35,39229.0,97.276,97.6749,96.1474,96.1898,39229.0
2016-07-22 10:00:00,113.51,113.71,112.9,113.31,39496.0,96.3256,96.4953,95.8079,96.1559,39496.0
2016-07-22 10:30:00,113.3,113.46,113.06,113.32,75163.0,96.1474,96.2832,95.9437,96.1644,75163.0
2016-07-22 11:00:00,113.35,113.4,112.87,113.23,71760.0,96.1898,96.2322,95.7825,96.088,71760.0
2016-07-22 11:30:00,113.23,113.65,113.21,113.55,25266.0,96.088,96.4444,96.071,96.3595,25266.0
2016-07-22 12:00:00,113.55,113.62,113.42,113.55,23832.0,96.3595,96.4189,96.2492,96.3595,23832.0
2016-07-22 12:30:00,113.53,113.59,113.2,113.24,26839.0,96.3426,96.3935,96.0625,96.0965,26839.0
2016-07-22 13:00:00,113.23,113.45,113.17,113.39,26792.0,96.088,96.2747,96.0371,96.2238,26792.0
2016-07-22 13:30:00,113.4,113.51,113.22,113.32,34540.0,96.2322,96.3256,96.0795,96.1644,34540.0
2016-07-22 14:00:00,113.28,113.41,113.18,113.18,38039.0,96.1304,96.2407,96.0455,96.0455,38039.0
2016-07-22 14:30:00,113.18,113.48,113.13,113.31,46769.0,96.0455,96.3001,96.0031,96.1559,46769.0
2016-07-22 15:00:00,113.29,113.64,113.29,113.51,61644.0,96.1389,96.4359,96.1389,96.3256,61644.0
2016-07-22 15:30:00,113.52,113.6,113.42,113.53,101580.0,96.3341,96.402,96.2492,96.3426,101580.0
2016-07-25 09:30:00,113.5,114.67,113.15,113.65,37285.0,96.3171,97.31,96.0201,96.4444,37285.0
2016-07-25 10:00:00,113.72,113.92,113.06,113.23,30063.0,96.5038,96.6735,95.9437,96.088,30063.0
2016-07-25 10:30:00,113.27,113.54,112.99,113.18,61166.0,96.1219,96.351,95.8843,96.0455,61166.0
2016-07-25 11:00:00,113.16,113.29,112.99,113.08,36956.0,96.0286,96.1389,95.8843,95.9607,36956.0
2016-07-25 11:30:00,113.09,113.17,112.95,112.98,62827.0,95.9692,96.0371,95.8504,95.8758,62827.0
2016-07-25 12:00:00,113.08,113.24,112.97,113.01,28787.0,95.9607,96.0965,95.8673,95.9013,28787.0
2016-07-25 12:30:00,113.13,113.23,113.05,113.13,37585.0,96.0031,96.088,95.9352,96.0031,37585.0
2016-07-25 13:00:00,113.13,113.5,113.05,113.45,14125.0,96.0031,96.3171,95.9352,96.2747,14125.0
2016-07-25 13:30:00,113.49,113.59,113.07,113.19,80906.0,96.3086,96.3935,95.9522,96.054,80906.0
2016-07-25 14:00:00,113.13,113.61,113.13,113.48,24463.0,96.0031,96.4105,96.0031,96.3001,24463.0
2016-07-25 14:30:00,113.49,113.7,113.46,113.47,22927.0,96.3086,96.4868,96.2832,96.2916,22927.0
2016-07-25 15:00:00,113.45,113.56,113.36,113.56,24811.0,96.2747,96.368,96.1983,96.368,24811.0
2016-07-25 15:30:00,113.55,113.61,113.43,113.53,77804.0,96.3595,96.4105,96.2577,96.3426,77804.0
2016-07-26 09:30:00,113.56,114.45,113.45,113.81,83971.0,96.368,97.1233,96.2747,96.5802,83971.0
2016-07-26 10:00:00,113.9,114.45,113.85,114.26,68226.0,96.6565,97.1233,96.6141,96.962,68226.0
2016-07-26 10:30:00,114.29,114.4,114.12,114.19,87906.0,96.9875,97.0809,96.8432,96.9026,87906.0
2016-07-26 11:00:00,114.17,114.29,113.87,113.98,59093.0,96.8857,96.9875,96.6311,96.7244,59093.0
2016-07-26 11:30:00,113.97,114.11,113.73,114.01,28915.0,96.7159,96.8348,96.5123,96.7499,28915.0
2016-07-26 12:00:00,114.02,114.49,114.0,114.39,33987.0,96.7584,97.1572,96.7414,97.0724,33987.0
2016-07-26 12:30:00,114.39,114.47,114.14,114.23,21209.0,97.0724,97.1403,96.8602,96.9366,21209.0
2016-07-26 13:00:00,114.21,114.38,113.99,114.05,26593.0,96.9196,97.0639,96.7329,96.7838,26593.0
2016-07-26 13:30:00,114.02,114.32,113.95,114.29,34128.0,96.7584,97.013,96.699,96.9875,34128.0
2016-07-26 14:00:00,114.32,114.64,114.32,114.49,33653.0,97.013,97.2845,97.013,97.1572,33653.0
2016-07-26 14:30:00,114.51,114.78,114.51,114.77,31044.0,97.1742,97.4033,97.1742,97.3948,31044.0
2016-07-26 15:00:00,114.81,114.97,114.67,114.8,45444.0,97.4288,97.5646,97.31,97.4203,45444.0
2016-07-26 15:30:00,114.8,115.02,114.76,114.91,131369.0,97.4203,97.607,97.3864,97.5136,131369.0
2016-07-27 09:30:00,115.06,115.99,114.88,115.54,44070.0,97.6409,98.4301,97.4882,98.0483,44070.0
2016-07-27 10:00:00,115.53,115.59,115.11,115.23,64044.0,98.0398,98.0907,97.6834,97.7852,64044.0
2016-07-27 10:30:00,115.18,115.22,114.66,115.09,55683.0,97.7428,97.7767,97.3015,97.6664,55683.0
2016-07-27 11:00:00,115.06,115.68,115.05,115.51,56778.0,97.6409,98.1671,97.6324,98.0228,56778.0
2016-07-27 11:30:00,115.48,115.7,115.22,115.65,80435.0,97.9973,98.184,97.7767,98.1416,80435.0
2016-07-27 12:00:00,115.62,115.74,115.47,115.64,85978.0,98.1162,98.218,97.9889,98.1331,85978.0
2016-07-27 12:30:00,115.64,116.39,115.64,116.3,68342.0,98.1331,98.7696,98.1331,98.6932,68342.0
2016-07-27 13:00:00,116.27,116.45,116.11,116.4,45005.0,98.6677,98.8205,98.532,98.7781,45005.0
2016-07-27 13:30:00,116.4,116.48,116.34,116.37,62957.0,98.7781,98.846,98.7272,98.7526,62957.0
2016-07-27 14:00:00,116.36,116.5,115.3,115.98,102474.0,98.7441,98.8629,97.8446,98.4217,102474.0
2016-07-27 14:30:00,116.0,116.66,115.89,116.53,116531.0,98.4386,98.9987,98.3453,98.8884,116531.0
2016-07-27 15:00:00,116.51,116.89,116.36,116.89,116928.0,98.8714,99.1939,98.7441,99.1939,116928.0
2016-07-27 15:30:00,116.88,116.88,116.26,116.5,236920.0,99.1854,99.1854,98.6593,98.8629,236920.0
2016-07-28 09:30:00,103.37,111.22,103.37,107.33,415348.0,87.7207,94.3823,87.7207,91.0812,415348.0
2016-07-28 10:00:00,107.4,110.29,107.39,108.54,263854.0,91.1406,93.5931,91.1321,92.108,263854.0
2016-07-28 10:30:00,108.65,109.05,108.14,108.36,115878.0,92.2014,92.5408,91.7686,91.9553,115878.0
2016-07-28 11:00:00,108.43,109.31,108.03,109.26,85288.0,92.0147,92.7614,91.6752,92.719,85288.0
2016-07-28 11:30:00,109.3,109.67,108.06,108.94,78787.0,92.7529,93.0669,91.7007,92.4474,78787.0
2016-07-28 12:00:00,108.86,109.52,108.86,109.49,84179.0,92.3796,92.9396,92.3796,92.9142,84179.0
2016-07-28 12:30:00,109.48,109.59,108.67,109.18,72214.0,92.9057,92.999,92.2183,92.6511,72214.0
2016-07-28 13:00:00,109.17,109.17,108.72,108.99,37697.0,92.6426,92.6426,92.2608,92.4899,37697.0
2016-07-28 13:30:00,109.12,109.26,109.0,109.19,46988.0,92.6002,92.719,92.4984,92.6596,46988.0
2016-07-28 14:00:00,109.2,110.2,109.08,110.15,123358.0,92.6681,93.5167,92.5663,93.4743,123358.0
2016-07-28 14:30:00,110.15,110.75,109.97,110.29,121371.0,93.4743,93.9834,93.3215,93.5931,121371.0
2016-07-28 15:00:00,110.28,110.93,109.86,110.57,109792.0,93.5846,94.1362,93.2282,93.8307,109792.0
2016-07-28 15:30:00,110.56,110.58,110.0,110.02,347013.0,93.8222,93.8392,93.347,93.3639,347013.0
2016-07-29 09:30:00,110.58,114.47,110.31,113.99,174031.0,93.8392,97.1403,93.61,96.7329,174031.0
2016-07-29 10:00:00,113.99,113.99,112.84,113.7,116094.0,96.7329,96.7329,95.757,96.4868,116094.0
2016-07-29 10:30:00,113.71,114.12,113.45,113.91,56711.0,96.4953,96.8432,96.2747,96.665,56711.0
2016-07-29 11:00:00,113.91,114.35,113.81,114.35,52286.0,96.665,97.0384,96.5802,97.0384,52286.0
2016-07-29 11:30:00,114.33,114.63,114.15,114.52,76100.0,97.0214,97.276,96.8687,97.1827,76100.0
2016-07-29 12:00:00,114.56,115.28,114.5,115.01,61633.0,97.2166,97.8276,97.1657,97.5985,61633.0
2016-07-29 12:30:00,115.02,115.2,114.36,114.36,69649.0,97.607,97.7597,97.0469,97.0469,69649.0
2016-07-29 13:00:00,114.35,114.37,113.86,114.11,50389.0,97.0384,97.0554,96.6226,96.8348,50389.0
2016-07-29 13:30:00,114.15,114.54,114.01,114.37,39142.0,96.8687,97.1997,96.7499,97.0554,39142.0
2016-07-29 14:00:00,114.35,114.35,113.95,114.1,36957.0,97.0384,97.0384,96.699,96.8263,36957.0
2016-07-29 14:30:00,114.12,114.13,113.24,113.77,91025.0,96.8432,96.8517,96.0965,96.5462,91025.0
2016-07-29 15:00:00,113.73,113.78,113.52,113.72,80973.0,96.5123,96.5547,96.3341,96.5038,80973.0
2016-07-29 15:30:00,113.73,113.82,113.38,113.44,200036.0,96.5123,96.5887,96.2153,96.2662,200036.0
2016-08-01 09:30:00,113.59,114.18,112.34,113.71,61474.0,96.3935,96.8942,95.3327,96.4953,61474.0
2016-08-01 10:00:00,113.72,113.81,112.9,113.31,54982.0,96.5038,96.5802,95.8079,96.1559,54982.0
2016-08-01 10:30:00,113.34,113.43,112.9,113.37,74473.0,96.1813,96.2577,95.8079,96.2068,74473.0
2016-08-01 11:00:00,113.34,114.45,113.32,113.83,53690.0,96.1813,97.1233,96.1644,96.5971,53690.0
2016-08-01 11:30:00,113.85,114.24,113.51,113.56,43561.0,96.6141,96.9451,96.3256,96.368,43561.0
2016-08-01 12:00:00,113.55,113.55,112.83,112.94,41832.0,96.3595,96.3595,95.7485,95.8419,41832.0
2016-08-01 12:30:00,112.91,113.09,112.55,112.55,34908.0,95.8164,95.9692,95.5109,95.5109,34908.0
2016-08-01 13:00:00,112.55,113.1,112.49,112.99,42857.0,95.5109,95.9777,95.46,95.8843,42857.0
2016-08-01 13:30:00,112.96,113.9,112.89,113.86,57601.0,95.8589,96.6565,95.7995,96.6226,57601.0
2016-08-01 14:00:00,113.88,114.05,113.52,113.58,56696.0,96.6396,96.7838,96.3341,96.385,56696.0
2016-08-01 14:30:00,113.61,113.77,113.4,113.64,80144.0,96.4105,96.5462,96.2322,96.4359,80144.0
2016-08-01 15:00:00,113.67,113.67,112.93,113.22,60915.0,96.4614,96.4614,95.8334,96.0795,60915.0
2016-08-01 15:30:00,113.2,113.71,113.2,113.65,150972.0,96.0625,96.4953,96.0625,96.4444,150972.0
2016-08-02 09:30:00,113.04,113.28,108.75,109.0,238463.0,95.9267,96.1304,92.2862,92.4984,238463.0
2016-08-02 10:00:00,108.99,109.05,107.65,108.18,172520.0,92.4899,92.5408,91.3527,91.8025,172520.0
2016-08-02 10:30:00,108.23,108.59,107.87,107.98,119544.0,91.8449,92.1504,91.5394,91.6328,119544.0
2016-08-02 11:00:00,108.05,109.76,107.91,109.16,94938.0,91.6922,93.1433,91.5734,92.6341,94938.0
2016-08-02 11:30:00,109.22,109.28,108.32,108.37,97409.0,92.6851,92.736,91.9213,91.9637,97409.0
2016-08-02 12:00:00,108.37,109.25,108.33,109.2,57339.0,91.9637,92.7105,91.9298,92.6681,57339.0
2016-08-02 12:30:00,109.2,109.38,108.88,109.02,62217.0,92.6681,92.8208,92.3965,92.5153,62217.0
2016-08-02 13:00:00,108.98,109.03,108.32,108.59,72067.0,92.4814,92.5238,91.9213,92.1504,72067.0
2016-08-02 13:30:00,108.64,108.97,108.23,108.46,61191.0,92.1929,92.4729,91.8449,92.0401,61191.0
2016-08-02 14:00:00,108.47,110.08,108.47,110.05,69914.0,92.0486,93.4149,92.0486,93.3894,69914.0
2016-08-02 14:30:00,110.09,110.09,108.79,108.99,107820.0,93.4233,93.4233,92.3202,92.4899,107820.0
2016-08-02 15:00:00,108.98,109.18,108.88,108.96,98510.0,92.4814,92.6511,92.3965,92.4644,98510.0
2016-08-02 15:30:00,108.96,109.2,108.79,109.11,351831.0,92.4644,92.6681,92.3202,92.5917,351831.0
2016-08-03 09:30:00,108.54,109.97,108.29,109.86,116382.0,92.108,93.3215,91.8959,93.2282,116382.0
2016-08-03 10:00:00,109.83,110.0,109.23,109.56,90898.0,93.2027,93.347,92.6935,92.9736,90898.0
2016-08-03 10:30:00,109.51,109.91,109.22,109.27,94956.0,92.9312,93.2706,92.6851,92.7275,94956.0
2016-08-03 11:00:00,109.25,109.5,109.21,109.4,77925.0,92.7105,92.9227,92.6766,92.8378,77925.0
2016-08-03 11:30:00,109.38,109.43,109.12,109.3,75932.0,92.8208,92.8633,92.6002,92.7529,75932.0
2016-08-03 12:00:00,109.3,109.46,109.21,109.34,76074.0,92.7529,92.8887,92.6766,92.7869,76074.0
2016-08-03 12:30:00,109.34,109.47,109.23,109.26,88428.0,92.7869,92.8972,92.6935,92.719,88428.0
2016-08-03 13:00:00,109.24,109.61,109.14,109.58,124713.0,92.702,93.016,92.6172,92.9906,124713.0
2016-08-03 13:30:00,109.58,110.2,109.58,110.14,71326.0,92.9906,93.5167,92.9906,93.4658,71326.0
2016-08-03 14:00:00,110.19,110.69,110.19,110.52,60871.0,93.5082,93.9325,93.5082,93.7882,60871.0
2016-08-03 14:30:00,110.44,110.73,110.34,110.66,48280.0,93.7204,93.9665,93.6355,93.9071,48280.0
2016-08-03 15:00:00,110.64,111.16,110.57,111.12,62429.0,93.8901,94.3314,93.8307,94.2974,62429.0
2016-08-03 15:30:00,111.09,111.2,110.86,111.2,182218.0,94.272,94.3653,94.0768,94.3653,182218.0
2016-08-04 09:30:00,111.38,112.51,111.38,111.99,86688.0,94.5181,95.477,94.5181,95.0357,86688.0
2016-08-04 10:00:00,112.04,112.58,111.65,112.36,54610.0,95.0781,95.5364,94.7472,95.3497,54610.0
2016-08-04 10:30:00,112.44,112.53,111.76,112.17,41776.0,95.4176,95.494,94.8405,95.1885,41776.0
2016-08-04 11:00:00,112.04,112.04,111.31,111.77,26659.0,95.0781,95.0781,94.4587,94.849,26659.0
2016-08-04 11:30:00,111.82,112.24,111.72,112.14,30922.0,94.8914,95.2479,94.8066,95.163,30922.0
2016-08-04 12:00:00,112.18,112.54,112.04,112.3,26476.0,95.1969,95.5024,95.0781,95.2988,26476.0
2016-08-04 12:30:00,112.29,112.41,111.98,112.36,22109.0,95.2903,95.3921,95.0272,95.3497,22109.0
2016-08-04 13:00:00,112.26,112.43,112.16,112.43,22374.0,95.2648,95.4091,95.18,95.4091,22374.0
2016-08-04 13:30:00,112.43,112.64,112.3,112.45,38630.0,95.4091,95.5873,95.2988,95.4261,38630.0
2016-08-04 14:00:00,112.47,112.57,112.11,112.41,29280.0,95.443,95.5279,95.1375,95.3921,29280.0
2016-08-04 14:30:00,112.31,112.39,112.14,112.37,33673.0,95.3073,95.3751,95.163,95.3582,33673.0
2016-08-04 15:00:00,112.39,112.41,111.9,112.0,49928.0,95.3751,95.3921,94.9593,95.0442,49928.0
2016-08-04 15:30:00,112.01,112.01,111.44,111.5,185112.0,95.0527,95.0527,94.569,94.6199,185112.0
2016-08-05 09:30:00,112.17,114.97,111.93,114.87,57020.0,95.1885,97.5646,94.9848,97.4797,57020.0
2016-08-05 10:00:00,114.92,115.34,114.61,114.63,55068.0,97.5221,97.8785,97.2591,97.276,55068.0
2016-08-05 10:30:00,114.66,114.69,114.08,114.49,45839.0,97.3015,97.3269,96.8093,97.1572,45839.0
2016-08-05 11:00:00,114.5,114.78,114.44,114.68,25200.0,97.1657,97.4033,97.1148,97.3185,25200.0
2016-08-05 11:30:00,114.72,115.0,114.3,114.36,34502.0,97.3524,97.59,96.996,97.0469,34502.0
2016-08-05 12:00:00,114.36,114.36,113.87,114.02,28585.0,97.0469,97.0469,96.6311,96.7584,28585.0
2016-08-05 12:30:00,114.1,114.19,114.01,114.02,20298.0,96.8263,96.9026,96.7499,96.7584,20298.0
2016-08-05 13:00:00,114.03,114.14,113.99,114.06,19149.0,96.7669,96.8602,96.7329,96.7923,19149.0
2016-08-05 13:30:00,114.11,114.26,114.06,114.12,29414.0,96.8348,96.962,96.7923,96.8432,29414.0
2016-08-05 14:00:00,114.07,114.19,113.93,113.96,31014.0,96.8008,96.9026,96.682,96.7075,31014.0
2016-08-05 14:30:00,113.95,114.16,113.84,113.84,35749.0,96.699,96.8772,96.6056,96.6056,35749.0
2016-08-05 15:00:00,113.85,114.13,113.8,113.87,40156.0,96.6141,96.8517,96.5717,96.6311,40156.0
2016-08-05 15:30:00,113.86,113.93,113.66,113.77,100812.0,96.6226,96.682,96.4529,96.5462,100812.0
2016-08-08 09:30:00,113.76,114.58,113.73,114.48,69288.0,96.5377,97.2336,96.5123,97.1487,69288.0
2016-08-08 10:00:00,114.43,114.56,113.72,113.72,30984.0,97.1063,97.2166,96.5038,96.5038,30984.0
2016-08-08 10:30:00,113.78,114.21,113.71,114.1,56588.0,96.5547,96.9196,96.4953,96.8263,56588.0
2016-08-08 11:00:00,114.04,114.31,113.95,114.07,39935.0,96.7754,97.0045,96.699,96.8008,39935.0
2016-08-08 11:30:00,114.07,114.19,113.7,113.95,51491.0,96.8008,96.9026,96.4868,96.699,51491.0
2016-08-08 12:00:00,113.96,114.09,113.87,114.09,24469.0,96.7075,96.8178,96.6311,96.8178,24469.0
2016-08-08 12:30:00,114.11,114.24,113.98,114.17,16217.0,96.8348,96.9451,96.7244,96.8857,16217.0
2016-08-08 13:00:00,114.16,114.34,114.1,114.26,15300.0,96.8772,97.0299,96.8263,96.962,15300.0
2016-08-08 13:30:00,114.31,114.31,114.16,114.25,24490.0,97.0045,97.0045,96.8772,96.9536,24490.0
2016-08-08 14:00:00,114.22,114.35,114.2,114.3,54774.0,96.9281,97.0384,96.9111,96.996,54774.0
2016-08-08 14:30:00,114.3,114.49,114.29,114.4,30242.0,96.996,97.1572,96.9875,97.0809,30242.0
2016-08-08 15:00:00,114.43,114.56,114.4,114.54,37426.0,97.1063,97.2166,97.0809,97.1997,37426.0
2016-08-08 15:30:00,114.54,114.57,114.32,114.52,92005.0,97.1997,97.2251,97.013,97.1827,92005.0
2016-08-09 09:30:00,113.83,115.17,113.25,114.67,37762.0,96.5971,97.7343,96.105,97.31,37762.0
2016-08-09 10:00:00,114.51,115.02,114.36,114.75,49795.0,97.1742,97.607,97.0469,97.3779,49795.0
2016-08-09 10:30:00,114.85,114.94,114.61,114.73,27767.0,97.4627,97.5391,97.2591,97.3609,27767.0
2016-08-09 11:00:00,114.71,114.78,114.5,114.67,34302.0,97.3439,97.4033,97.1657,97.31,34302.0
2016-08-09 11:30:00,114.66,114.72,114.42,114.64,15415.0,97.3015,97.3524,97.0978,97.2845,15415.0
2016-08-09 12:00:00,114.67,114.7,114.22,114.27,16112.0,97.31,97.3354,96.9281,96.9705,16112.0
2016-08-09 12:30:00,114.28,114.52,114.28,114.43,23815.0,96.979,97.1827,96.979,97.1063,23815.0
2016-08-09 13:00:00,114.41,114.41,113.48,113.69,44060.0,97.0893,97.0893,96.3001,96.4783,44060.0
2016-08-09 13:30:00,113.69,113.94,113.66,113.94,31164.0,96.4783,96.6905,96.4529,96.6905,31164.0
2016-08-09 14:00:00,113.95,114.07,113.92,114.01,21175.0,96.699,96.8008,96.6735,96.7499,21175.0
2016-08-09 14:30:00,114.02,114.02,113.66,113.89,35164.0,96.7584,96.7584,96.4529,96.6481,35164.0
2016-08-09 15:00:00,113.89,114.28,113.87,114.28,31603.0,96.6481,96.979,96.6311,96.979,31603.0
2016-08-09 15:30:00,114.28,114.29,114.01,114.04,93945.0,96.979,96.9875,96.7499,96.7754,93945.0
2016-08-10 09:30:00,114.19,114.75,113.72,113.72,19415.0,96.9026,97.3779,96.5038,96.5038,19415.0
2016-08-10 10:00:00,113.8,114.48,113.8,114.27,23037.0,96.5717,97.1487,96.5717,96.9705,23037.0
2016-08-10 10:30:00,114.34,114.66,114.04,114.07,36083.0,97.0299,97.3015,96.7754,96.8008,36083.0
2016-08-10 11:00:00,114.1,114.2,113.19,113.48,26785.0,96.8263,96.9111,96.054,96.3001,26785.0
2016-08-10 11:30:00,113.46,113.72,113.2,113.6,16563.0,96.2832,96.5038,96.0625,96.402,16563.0
2016-08-10 12:00:00,113.58,113.86,113.55,113.72,15718.0,96.385,96.6226,96.3595,96.5038,15718.0
2016-08-10 12:30:00,113.67,113.94,113.65,113.94,14920.0,96.4614,96.6905,96.4444,96.6905,14920.0
2016-08-10 13:00:00,113.91,113.97,113.58,113.86,18679.0,96.665,96.7159,96.385,96.6226,18679.0
2016-08-10 13:30:00,113.85,114.01,113.65,113.81,34915.0,96.6141,96.7499,96.4444,96.5802,34915.0
2016-08-10 14:00:00,113.86,114.1,113.76,113.76,42368.0,96.6226,96.8263,96.5377,96.5377,42368.0
2016-08-10 14:30:00,113.75,113.96,113.7,113.86,32131.0,96.5293,96.7075,96.4868,96.6226,32131.0
2016-08-10 15:00:00,113.83,113.96,113.75,113.87,35348.0,96.5971,96.7075,96.5293,96.6311,35348.0
2016-08-10 15:30:00,113.86,113.88,113.51,113.68,72964.0,96.6226,96.6396,96.3256,96.4699,72964.0
2016-08-11 09:30:00,114.06,115.46,114.06,114.97,74655.0,96.7923,97.9804,96.7923,97.5646,74655.0
2016-08-11 10:00:00,114.88,115.12,114.46,114.98,44732.0,97.4882,97.6918,97.1318,97.573,44732.0
2016-08-11 10:30:00,115.0,115.32,114.77,115.12,49041.0,97.59,97.8616,97.3948,97.6918,49041.0
2016-08-11 11:00:00,115.19,115.24,114.86,115.23,34550.0,97.7513,97.7937,97.4712,97.7852,34550.0
2016-08-11 11:30:00,115.23,115.37,115.08,115.19,32734.0,97.7852,97.904,97.6579,97.7513,32734.0
2016-08-11 12:00:00,115.2,115.25,114.99,114.99,41867.0,97.7597,97.8022,97.5815,97.5815,41867.0
2016-08-11 12:30:00,115.01,115.13,114.88,115.08,51776.0,97.5985,97.7003,97.4882,97.6579,51776.0
2016-08-11 13:00:00,115.08,115.44,115.05,115.38,30486.0,97.6579,97.9634,97.6324,97.9125,30486.0
2016-08-11 13:30:00,115.36,115.38,115.17,115.23,34848.0,97.8955,97.9125,97.7343,97.7852,34848.0
2016-08-11 14:00:00,115.23,115.33,115.23,115.26,27456.0,97.7852,97.8701,97.7852,97.8107,27456.0
2016-08-11 14:30:00,115.27,115.36,115.17,115.19,29132.0,97.8191,97.8955,97.7343,97.7513,29132.0
2016-08-11 15:00:00,115.19,115.21,114.85,114.92,30510.0,97.7513,97.7682,97.4627,97.5221,30510.0
2016-08-11 15:30:00,114.95,115.02,114.8,114.84,98123.0,97.5476,97.607,97.4203,97.4542,98123.0
2016-08-12 09:30:00,114.27,114.48,113.31,114.3,36294.0,96.9705,97.1487,96.1559,96.996,36294.0
2016-08-12 10:00:00,114.34,114.79,114.06,114.17,28054.0,97.0299,97.4118,96.7923,96.8857,28054.0
2016-08-12 10:30:00,114.25,114.51,113.93,114.12,25907.0,96.9536,97.1742,96.682,96.8432,25907.0
2016-08-12 11:00:00,114.11,114.23,113.94,114.15,23851.0,96.8348,96.9366,96.6905,96.8687,23851.0
2016-08-12 11:30:00,114.16,114.17,113.98,114.1,25389.0,96.8772,96.8857,96.7244,96.8263,25389.0
2016-08-12 12:00:00,114.09,114.14,113.93,114.0,31302.0,96.8178,96.8602,96.682,96.7414,31302.0
2016-08-12 12:30:00,114.07,114.13,113.96,114.1,24715.0,96.8008,96.8517,96.7075,96.8263,24715.0
2016-08-12 13:00:00,114.1,114.17,113.97,114.17,15866.0,96.8263,96.8857,96.7159,96.8857,15866.0
2016-08-12 13:30:00,114.15,114.19,114.0,114.0,18290.0,96.8687,96.9026,96.7414,96.7414,18290.0
2016-08-12 14:00:00,114.0,114.22,113.99,114.19,27562.0,96.7414,96.9281,96.7329,96.9026,27562.0
2016-08-12 14:30:00,114.1,114.21,114.03,114.07,24880.0,96.8263,96.9196,96.7669,96.8008,24880.0
2016-08-12 15:00:00,114.08,114.21,114.06,114.19,28033.0,96.8093,96.9196,96.7923,96.9026,28033.0
2016-08-12 15:30:00,114.2,114.31,114.12,114.23,79156.0,96.9111,97.0045,96.8432,96.9366,79156.0
2016-08-15 09:30:00,114.13,114.9,114.13,114.77,27041.0,96.8517,97.5052,96.8517,97.3948,27041.0
2016-08-15 10:00:00,114.82,115.05,114.69,114.95,32104.0,97.4373,97.6324,97.3269,97.5476,32104.0
2016-08-15 10:30:00,114.97,115.12,114.89,115.03,22631.0,97.5646,97.6918,97.4967,97.6155,22631.0
2016-08-15 11:00:00,115.03,115.03,114.82,114.9,17132.0,97.6155,97.6155,97.4373,97.5052,17132.0
2016-08-15 11:30:00,114.91,114.99,114.7,114.87,18818.0,97.5136,97.5815,97.3354,97.4797,18818.0
2016-08-15 12:00:00,114.87,114.89,114.71,114.81,26218.0,97.4797,97.4967,97.3439,97.4288,26218.0
2016-08-15 12:30:00,114.84,114.91,114.6,114.63,20209.0,97.4542,97.5136,97.2506,97.276,20209.0
2016-08-15 13:00:00,114.66,114.78,114.62,114.77,13237.0,97.3015,97.4033,97.2675,97.3948,13237.0
2016-08-15 13:30:00,114.77,114.84,114.68,114.7,16545.0,97.3948,97.4542,97.3185,97.3354,16545.0
2016-08-15 14:00:00,114.67,114.85,114.65,114.79,33460.0,97.31,97.4627,97.293,97.4118,33460.0
2016-08-15 14:30:00,114.83,114.9,114.77,114.84,16800.0,97.4458,97.5052,97.3948,97.4542,16800.0
2016-08-15 15:00:00,114.85,114.88,114.72,114.8,27130.0,97.4627,97.4882,97.3524,97.4203,27130.0
2016-08-15 15:30:00,114.8,114.84,114.64,114.7,85412.0,97.4203,97.4542,97.2845,97.3354,85412.0
2016-08-16 09:30:00,114.24,114.24,113.41,113.86,40911.0,96.9451,96.9451,96.2407,96.6226,40911.0
2016-08-16 10:00:00,113.98,114.19,113.12,113.21,43909.0,96.7244,96.9026,95.9946,96.071,43909.0
2016-08-16 10:30:00,113.32,113.51,112.76,112.85,41761.0,96.1644,96.3256,95.6891,95.7655,41761.0
2016-08-16 11:00:00,112.81,113.39,112.72,112.94,49459.0,95.7316,96.2238,95.6552,95.8419,49459.0
2016-08-16 11:30:00,112.95,113.08,112.69,112.95,46432.0,95.8504,95.9607,95.6297,95.8504,46432.0
2016-08-16 12:00:00,112.98,113.09,112.8,112.88,43215.0,95.8758,95.9692,95.7231,95.791,43215.0
2016-08-16 12:30:00,112.85,113.08,112.82,113.05,21312.0,95.7655,95.9607,95.74,95.9352,21312.0
2016-08-16 13:00:00,113.03,113.04,112.82,112.95,28325.0,95.9183,95.9267,95.74,95.8504,28325.0
2016-08-16 13:30:00,112.96,113.03,112.81,112.9,23707.0,95.8589,95.9183,95.7316,95.8079,23707.0
2016-08-16 14:00:00,112.89,112.98,112.79,112.85,31582.0,95.7995,95.8758,95.7146,95.7655,31582.0
2016-08-16 14:30:00,112.87,113.01,112.79,112.96,32091.0,95.7825,95.9013,95.7146,95.8589,32091.0
2016-08-16 15:00:00,112.95,113.13,112.9,113.13,51613.0,95.8504,96.0031,95.8079,96.0031,51613.0
2016-08-16 15:30:00,113.13,113.19,112.75,112.81,98209.0,96.0031,96.054,95.6806,95.7316,98209.0
2016-08-17 09:30:00,112.79,113.34,112.7,113.01,35646.0,95.7146,96.1813,95.6382,95.9013,35646.0
2016-08-17 10:00:00,112.98,113.21,112.83,113.02,36833.0,95.8758,96.071,95.7485,95.9098,36833.0
2016-08-17 10:30:00,113.1,113.11,112.74,112.85,33803.0,95.9777,95.9861,95.6722,95.7655,33803.0
2016-08-17 11:00:00,112.89,113.08,112.74,112.8,34375.0,95.7995,95.9607,95.6722,95.7231,34375.0
2016-08-17 11:30:00,112.81,112.83,112.32,112.69,28602.0,95.7316,95.7485,95.3157,95.6297,28602.0
2016-08-17 12:00:00,112.75,113.13,112.73,112.91,40771.0,95.6806,96.0031,95.6637,95.8164,40771.0
2016-08-17 12:30:00,112.95,113.47,112.92,113.42,22763.0,95.8504,96.2916,95.8249,96.2492,22763.0
2016-08-17 13:00:00,113.46,113.46,113.01,113.11,37035.0,96.2832,96.2832,95.9013,95.9861,37035.0
2016-08-17 13:30:00,113.06,113.27,112.89,112.95,60268.0,95.9437,96.1219,95.7995,95.8504,60268.0
2016-08-17 14:00:00,112.97,113.38,112.76,113.09,58438.0,95.8673,96.2153,95.6891,95.9692,58438.0
2016-08-17 14:30:00,113.06,113.15,112.9,113.14,41870.0,95.9437,96.0201,95.8079,96.0116,41870.0
2016-08-17 15:00:00,113.16,113.19,112.91,113.02,69863.0,96.0286,96.054,95.8164,95.9098,69863.0
2016-08-17 15:30:00,113.03,113.4,113.01,113.28,141115.0,95.9183,96.2322,95.9013,96.1304,141115.0
2016-08-18 09:30:00,112.97,113.81,112.41,112.67,76183.0,95.8673,96.5802,95.3921,95.6128,76183.0
2016-08-18 10:00:00,112.68,112.87,112.52,112.72,66638.0,95.6212,95.7825,95.4855,95.6552,66638.0
2016-08-18 10:30:00,112.79,113.66,112.73,113.56,62043.0,95.7146,96.4529,95.6637,96.368,62043.0
2016-08-18 11:00:00,113.58,113.65,113.26,113.65,38965.0,96.385,96.4444,96.1134,96.4444,38965.0
2016-08-18 11:30:00,113.59,113.73,113.53,113.63,35728.0,96.3935,96.5123,96.3426,96.4274,35728.0
2016-08-18 12:00:00,113.63,113.72,113.19,113.26,24827.0,96.4274,96.5038,96.054,96.1134,24827.0
2016-08-18 12:30:00,113.21,113.64,113.16,113.38,29997.0,96.071,96.4359,96.0286,96.2153,29997.0
2016-08-18 13:00:00,113.31,113.71,113.31,113.56,31381.0,96.1559,96.4953,96.1559,96.368,31381.0
2016-08-18 13:30:00,113.58,113.82,113.57,113.69,24824.0,96.385,96.5887,96.3765,96.4783,24824.0
2016-08-18 14:00:00,113.68,113.99,113.68,113.81,31983.0,96.4699,96.7329,96.4699,96.5802,31983.0
2016-08-18 14:30:00,113.82,113.82,113.55,113.64,35297.0,96.5887,96.5887,96.3595,96.4359,35297.0
2016-08-18 15:00:00,113.61,113.75,113.48,113.73,51604.0,96.4105,96.5293,96.3001,96.5123,51604.0
2016-08-18 15:30:00,113.74,113.74,113.46,113.6,90003.0,96.5208,96.5208,96.2832,96.402,90003.0
2016-08-19 09:30:00,113.0,114.4,112.51,114.3,29354.0,95.8928,97.0809,95.477,96.996,29354.0
2016-08-19 10:00:00,114.28,114.68,114.27,114.57,25885.0,96.979,97.3185,96.9705,97.2251,25885.0
2016-08-19 10:30:00,114.57,114.59,114.26,114.43,37839.0,97.2251,97.2421,96.962,97.1063,37839.0
2016-08-19 11:00:00,114.44,114.9,114.39,114.86,30971.0,97.1148,97.5052,97.0724,97.4712,30971.0
2016-08-19 11:30:00,114.87,114.92,114.7,114.7,16476.0,97.4797,97.5221,97.3354,97.3354,16476.0
2016-08-19 12:00:00,114.71,114.71,114.46,114.56,13502.0,97.3439,97.3439,97.1318,97.2166,13502.0
2016-08-19 12:30:00,114.55,114.55,114.45,114.51,10447.0,97.2081,97.2081,97.1233,97.1742,10447.0
2016-08-19 13:00:00,114.51,114.58,114.48,114.58,11326.0,97.1742,97.2336,97.1487,97.2336,11326.0
2016-08-19 13:30:00,114.55,114.66,114.46,114.57,14650.0,97.2081,97.3015,97.1318,97.2251,14650.0
2016-08-19 14:00:00,114.62,114.63,114.33,114.33,17465.0,97.2675,97.276,97.0214,97.0214,17465.0
2016-08-19 14:30:00,114.37,114.59,114.31,114.59,15258.0,97.0554,97.2421,97.0045,97.2421,15258.0
2016-08-19 15:00:00,114.59,114.75,114.56,114.75,19863.0,97.2421,97.3779,97.2166,97.3779,19863.0
2016-08-19 15:30:00,114.75,114.75,114.67,114.73,93375.0,97.3779,97.3779,97.31,97.3609,93375.0
2016-08-22 09:30:00,114.14,114.75,114.11,114.61,29916.0,96.8602,97.3779,96.8348,97.2591,29916.0
2016-08-22 10:00:00,114.61,114.84,114.16,114.51,43948.0,97.2591,97.4542,96.8772,97.1742,43948.0
2016-08-22 10:30:00,114.5,114.52,114.14,114.26,30812.0,97.1657,97.1827,96.8602,96.962,30812.0
2016-08-22 11:00:00,114.21,114.27,113.77,113.89,21503.0,96.9196,96.9705,96.5462,96.6481,21503.0
2016-08-22 11:30:00,113.86,114.32,113.86,114.19,19100.0,96.6226,97.013,96.6226,96.9026,19100.0
2016-08-22 12:00:00,114.16,114.56,114.08,114.42,24815.0,96.8772,97.2166,96.8093,97.0978,24815.0
2016-08-22 12:30:00,114.47,114.68,114.32,114.5,18764.0,97.1403,97.3185,97.013,97.1657,18764.0
2016-08-22 13:00:00,114.51,114.74,114.29,114.51,31679.0,97.1742,97.3694,96.9875,97.1742,31679.0
2016-08-22 13:30:00,114.5,114.67,114.29,114.56,31103.0,97.1657,97.31,96.9875,97.2166,31103.0
2016-08-22 14:00:00,114.55,114.66,114.25,114.25,19557.0,97.2081,97.3015,96.9536,96.9536,19557.0
2016-08-22 14:30:00,114.33,114.66,114.32,114.62,27461.0,97.0214,97.3015,97.013,97.2675,27461.0
2016-08-22 15:00:00,114.62,114.67,114.18,114.5,45541.0,97.2675,97.31,96.8942,97.1657,45541.0
2016-08-22 15:30:00,114.5,114.75,114.48,114.75,127925.0,97.1657,97.3779,97.1487,97.3779,127925.0
2016-08-23 09:30:00,115.3,116.05,115.07,115.76,88901.0,97.8446,98.4811,97.6494,98.235,88901.0
2016-08-23 10:00:00,115.84,116.0,115.4,115.5,88641.0,98.3028,98.4386,97.9295,98.0143,88641.0
2016-08-23 10:30:00,115.53,115.81,115.35,115.74,43865.0,98.0398,98.2774,97.887,98.218,43865.0
2016-08-23 11:00:00,115.73,115.74,115.43,115.69,21670.0,98.2095,98.218,97.9549,98.1756,21670.0
2016-08-23 11:30:00,115.7,116.01,115.69,115.95,27259.0,98.184,98.4471,98.1756,98.3962,27259.0
2016-08-23 12:00:00,115.94,116.32,115.72,116.13,41904.0,98.3877,98.7102,98.201,98.5489,41904.0
2016-08-23 12:30:00,116.11,116.18,115.88,116.02,22171.0,98.532,98.5914,98.3368,98.4556,22171.0
2016-08-23 13:00:00,115.96,116.3,115.95,116.1,48117.0,98.4047,98.6932,98.3962,98.5235,48117.0
2016-08-23 13:30:00,116.01,116.18,115.99,116.08,29284.0,98.4471,98.5914,98.4301,98.5065,29284.0
2016-08-23 14:00:00,116.08,116.11,115.83,116.03,24433.0,98.5065,98.532,98.2944,98.4641,24433.0
2016-08-23 14:30:00,116.02,116.03,115.86,116.02,20049.0,98.4556,98.4641,98.3198,98.4556,20049.0
2016-08-23 15:00:00,116.03,116.13,115.94,116.09,26360.0,98.4641,98.5489,98.3877,98.515,26360.0
2016-08-23 15:30:00,116.08,116.08,115.75,115.82,68205.0,98.5065,98.5065,98.2265,98.2859,68205.0
2016-08-24 09:30:00,115.67,116.07,115.29,115.98,35397.0,98.1586,98.498,97.8361,98.4217,35397.0
2016-08-24 10:00:00,115.91,115.91,115.59,115.74,18215.0,98.3623,98.3623,98.0907,98.218,18215.0
2016-08-24 10:30:00,115.7,115.96,115.63,115.96,19726.0,98.184,98.4047,98.1246,98.4047,19726.0
2016-08-24 11:00:00,115.95,116.09,115.75,116.09,40442.0,98.3962,98.515,98.2265,98.515,40442.0
2016-08-24 11:30:00,116.09,116.13,115.85,116.01,27824.0,98.515,98.5489,98.3113,98.4471,27824.0
2016-08-24 12:00:00,116.01,116.34,115.89,116.19,21230.0,98.4471,98.7272,98.3453,98.5999,21230.0
2016-08-24 12:30:00,116.25,116.72,116.23,116.53,29828.0,98.6508,99.0496,98.6338,98.8884,29828.0
2016-08-24 13:00:00,116.49,116.56,116.23,116.33,19707.0,98.8544,98.9138,98.6338,98.7187,19707.0
2016-08-24 13:30:00,116.31,116.49,116.24,116.41,22547.0,98.7017,98.8544,98.6423,98.7866,22547.0
2016-08-24 14:00:00,116.41,116.43,115.99,116.02,22781.0,98.7866,98.8035,98.4301,98.4556,22781.0
2016-08-24 14:30:00,116.08,116.17,115.96,116.17,20872.0,98.5065,98.5829,98.4047,98.5829,20872.0
2016-08-24 15:00:00,116.16,116.17,115.69,115.76,32352.0,98.5744,98.5829,98.1756,98.235,32352.0
2016-08-24 15:30:00,115.75,115.88,115.6,115.75,87163.0,98.2265,98.3368,98.0992,98.2265,87163.0
2016-08-25 09:30:00,115.3,115.81,114.12,114.23,69774.0,97.8446,98.2774,96.8432,96.9366,69774.0
2016-08-25 10:00:00,114.24,115.06,113.97,114.89,63579.0,96.9451,97.6409,96.7159,97.4967,63579.0
2016-08-25 10:30:00,114.85,115.43,114.71,115.37,27177.0,97.4627,97.9549,97.3439,97.904,27177.0
2016-08-25 11:00:00,115.46,115.9,115.36,115.5,38037.0,97.9804,98.3538,97.8955,98.0143,38037.0
2016-08-25 11:30:00,115.5,115.71,115.17,115.33,20179.0,98.0143,98.1925,97.7343,97.8701,20179.0
2016-08-25 12:00:00,115.36,115.7,115.34,115.44,9848.0,97.8955,98.184,97.8785,97.9634,9848.0
2016-08-25 12:30:00,115.49,115.96,115.49,115.96,10181.0,98.0058,98.4047,98.0058,98.4047,10181.0
2016-08-25 13:00:00,115.96,116.0,115.69,115.74,13103.0,98.4047,98.4386,98.1756,98.218,13103.0
2016-08-25 13:30:00,115.75,115.85,115.55,115.79,8939.0,98.2265,98.3113,98.0568,98.2604,8939.0
2016-08-25 14:00:00,115.8,115.93,115.39,115.48,15001.0,98.2689,98.3792,97.921,97.9973,15001.0
2016-08-25 14:30:00,115.48,115.64,115.44,115.56,14203.0,97.9973,98.1331,97.9634,98.0652,14203.0
2016-08-25 15:00:00,115.57,115.75,115.37,115.72,34669.0,98.0737,98.2265,97.904,98.201,34669.0
2016-08-25 15:30:00,115.73,115.75,115.35,115.5,71162.0,98.2095,98.2265,97.887,98.0143,71162.0
2016-08-26 09:30:00,115.55,116.03,115.43,115.61,42149.0,98.0568,98.4641,97.9549,98.1077,42149.0
2016-08-26 10:00:00,115.5,116.83,115.24,116.8,67504.0,98.0143,99.143,97.7937,99.1175,67504.0
2016-08-26 10:30:00,116.71,116.81,116.3,116.51,52885.0,99.0411,99.126,98.6932,98.8714,52885.0
2016-08-26 11:00:00,116.55,116.84,116.44,116.73,43604.0,98.9054,99.1515,98.812,99.0581,43604.0
2016-08-26 11:30:00,116.71,116.72,116.09,116.35,14981.0,99.0411,99.0496,98.515,98.7356,14981.0
2016-08-26 12:00:00,116.3,116.3,115.51,115.85,28593.0,98.6932,98.6932,98.0228,98.3113,28593.0
2016-08-26 12:30:00,115.75,116.18,115.73,116.13,12164.0,98.2265,98.5914,98.2095,98.5489,12164.0
2016-08-26 13:00:00,116.07,116.17,115.78,115.98,9440.0,98.498,98.5829,98.2519,98.4217,9440.0
2016-08-26 13:30:00,115.97,116.18,115.83,115.95,13470.0,98.4132,98.5914,98.2944,98.3962,13470.0
2016-08-26 14:00:00,115.89,115.93,115.1,115.22,31957.0,98.3453,98.3792,97.6749,97.7767,31957.0
2016-08-26 14:30:00,115.19,115.46,115.12,115.41,20976.0,97.7513,97.9804,97.6918,97.9379,20976.0
2016-08-26 15:00:00,115.51,115.74,115.26,115.61,34749.0,98.0228,98.218,97.8107,98.1077,34749.0
2016-08-26 15:30:00,115.64,115.82,115.38,115.5,97463.0,98.1331,98.2859,97.9125,98.0143,97463.0
2016-08-29 09:30:00,115.22,115.76,114.94,115.47,35155.0,97.7767,98.235,97.5391,97.9889,35155.0
2016-08-29 10:00:00,115.42,115.99,115.34,115.91,54363.0,97.9464,98.4301,97.8785,98.3623,54363.0
2016-08-29 10:30:00,115.93,116.35,115.81,116.25,16573.0,98.3792,98.7356,98.2774,98.6508,16573.0
2016-08-29 11:00:00,116.15,116.4,115.9,116.07,12771.0,98.5659,98.7781,98.3538,98.498,12771.0
2016-08-29 11:30:00,116.14,116.14,115.68,115.72,24473.0,98.5574,98.5574,98.1671,98.201,24473.0
2016-08-29 12:00:00,115.68,115.75,115.48,115.5,18473.0,98.1671,98.2265,97.9973,98.0143,18473.0
2016-08-29 12:30:00,115.49,115.84,115.49,115.72,11280.0,98.0058,98.3028,98.0058,98.201,11280.0
2016-08-29 13:00:00,115.79,116.0,115.75,115.87,19295.0,98.2604,98.4386,98.2265,98.3283,19295.0
2016-08-29 13:30:00,115.88,116.05,115.85,115.98,15065.0,98.3368,98.4811,98.3113,98.4217,15065.0
2016-08-29 14:00:00,115.95,116.01,115.76,115.85,15411.0,98.3962,98.4471,98.235,98.3113,15411.0
2016-08-29 14:30:00,115.84,115.92,115.67,115.68,21698.0,98.3028,98.3707,98.1586,98.1671,21698.0
2016-08-29 15:00:00,115.7,115.74,115.58,115.6,25887.0,98.184,98.218,98.0822,98.0992,25887.0
2016-08-29 15:30:00,115.61,115.76,115.61,115.66,65076.0,98.1077,98.235,98.1077,98.1501,65076.0
2016-08-30 09:30:00,115.26,115.84,114.91,115.29,36175.0,98.0642,98.5577,97.7664,98.0897,36175.0
2016-08-30 10:00:00,115.23,116.25,115.06,116.03,40590.0,98.0387,98.9065,97.8941,98.7193,40590.0
2016-08-30 10:30:00,115.94,116.03,115.38,115.53,45309.0,98.6428,98.7193,98.1663,98.2939,45309.0
2016-08-30 11:00:00,115.48,115.71,114.99,115.33,24734.0,98.2514,98.4471,97.8345,98.1238,24734.0
2016-08-30 11:30:00,115.29,115.42,114.78,115.04,36016.0,98.0897,98.2004,97.6558,97.877,36016.0
2016-08-30 12:00:00,115.04,115.63,115.03,115.36,35127.0,97.877,98.379,97.8685,98.1493,35127.0
2016-08-30 12:30:00,115.31,115.55,115.06,115.55,63022.0,98.1068,98.311,97.8941,98.311,63022.0
2016-08-30 13:00:00,115.51,115.75,115.31,115.72,49699.0,98.2769,98.4811,98.1068,98.4556,49699.0
2016-08-30 13:30:00,115.74,115.89,115.57,115.89,30811.0,98.4726,98.6002,98.328,98.6002,30811.0
2016-08-30 14:00:00,115.87,115.87,115.45,115.69,23137.0,98.5832,98.5832,98.2259,98.4301,23137.0
2016-08-30 14:30:00,115.64,115.74,115.51,115.62,22009.0,98.3875,98.4726,98.2769,98.3705,22009.0
2016-08-30 15:00:00,115.59,115.63,115.27,115.48,35861.0,98.345,98.379,98.0727,98.2514,35861.0
2016-08-30 15:30:00,115.51,115.73,115.45,115.69,69685.0,98.2769,98.4641,98.2259,98.4301,69685.0
2016-08-31 09:30:00,115.55,116.87,115.55,116.7,70601.0,98.311,99.434,98.311,99.2894,70601.0
2016-08-31 10:00:00,116.74,117.0,115.8,115.96,65583.0,99.3234,99.5446,98.5237,98.6598,65583.0
2016-08-31 10:30:00,115.93,115.97,115.44,115.6,23444.0,98.6343,98.6683,98.2174,98.3535,23444.0
2016-08-31 11:00:00,115.58,115.72,115.29,115.64,25676.0,98.3365,98.4556,98.0897,98.3875,25676.0
2016-08-31 11:30:00,115.61,115.61,115.24,115.25,9975.0,98.362,98.362,98.0472,98.0557,9975.0
2016-08-31 12:00:00,115.21,115.21,114.94,115.14,17147.0,98.0217,98.0217,97.792,97.9621,17147.0
2016-08-31 12:30:00,115.1,115.24,115.0,115.11,17755.0,97.9281,98.0472,97.843,97.9366,17755.0
2016-08-31 13:00:00,115.07,115.23,115.01,115.2,12855.0,97.9026,98.0387,97.8515,98.0132,12855.0
2016-08-31 13:30:00,115.2,115.67,115.2,115.53,19735.0,98.0132,98.4131,98.0132,98.2939,19735.0
2016-08-31 14:00:00,115.49,116.07,115.46,116.05,19179.0,98.2599,98.7534,98.2344,98.7364,19179.0
2016-08-31 14:30:00,116.04,116.07,115.75,115.86,18548.0,98.7279,98.7534,98.4811,98.5747,18548.0
2016-08-31 15:00:00,115.81,116.44,115.78,116.4,42405.0,98.5322,99.0682,98.5066,99.0341,42405.0
2016-08-31 15:30:00,116.44,116.49,115.94,116.26,153006.0,99.0682,99.1107,98.6428,98.915,153006.0
2016-09-01 09:30:00,116.0,118.17,115.7,117.02,107890.0,98.6938,100.5401,98.4386,99.5616,107890.0
2016-09-01 10:00:00,117.01,117.02,115.85,115.94,65759.0,99.5531,99.5616,98.5662,98.6428,65759.0
2016-09-01 10:30:00,115.86,115.91,115.12,115.91,29479.0,98.5747,98.6173,97.9451,98.6173,29479.0
2016-09-01 11:00:00,115.86,116.18,115.33,116.18,49054.0,98.5747,98.847,98.1238,98.847,49054.0
2016-09-01 11:30:00,116.15,116.59,115.87,116.43,59113.0,98.8214,99.1958,98.5832,99.0597,59113.0
2016-09-01 12:00:00,116.36,116.49,116.05,116.49,29846.0,99.0001,99.1107,98.7364,99.1107,29846.0
2016-09-01 12:30:00,116.51,116.79,116.48,116.48,23286.0,99.1277,99.366,99.1022,99.1022,23286.0
2016-09-01 13:00:00,116.48,116.53,115.58,115.94,46083.0,99.1022,99.1448,98.3365,98.6428,46083.0
2016-09-01 13:30:00,115.98,116.09,115.68,115.83,15101.0,98.6768,98.7704,98.4216,98.5492,15101.0
2016-09-01 14:00:00,115.82,115.82,115.42,115.58,22104.0,98.5407,98.5407,98.2004,98.3365,22104.0
2016-09-01 14:30:00,115.66,115.84,115.49,115.84,23354.0,98.4045,98.5577,98.2599,98.5577,23354.0
2016-09-01 15:00:00,115.77,115.79,115.34,115.6,27946.0,98.4981,98.5152,98.1323,98.3535,27946.0
2016-09-01 15:30:00,115.61,115.84,115.52,115.76,51702.0,98.362,98.5577,98.2854,98.4896,51702.0
2016-09-02 09:30:00,116.3,116.59,115.69,116.26,42181.0,98.9491,99.1958,98.4301,98.915,42181.0
2016-09-02 10:00:00,116.22,117.03,116.22,116.98,34137.0,98.881,99.5702,98.881,99.5276,34137.0
2016-09-02 10:30:00,117.01,117.28,116.65,116.65,31716.0,99.5531,99.7829,99.2468,99.2468,31716.0
2016-09-02 11:00:00,116.75,117.06,116.66,116.74,18846.0,99.3319,99.5957,99.2554,99.3234,18846.0
2016-09-02 11:30:00,116.72,116.92,116.59,116.81,24572.0,99.3064,99.4766,99.1958,99.383,24572.0
2016-09-02 12:00:00,116.87,116.92,116.53,116.71,21291.0,99.434,99.4766,99.1448,99.2979,21291.0
2016-09-02 12:30:00,116.7,117.02,116.7,116.9,13145.0,99.2894,99.5616,99.2894,99.4596,13145.0
2016-09-02 13:00:00,116.95,116.98,116.72,116.84,15422.0,99.5021,99.5276,99.3064,99.4085,15422.0
2016-09-02 13:30:00,116.82,116.87,116.66,116.75,14816.0,99.3915,99.434,99.2554,99.3319,14816.0
2016-09-02 14:00:00,116.71,116.94,116.66,116.78,23854.0,99.2979,99.4936,99.2554,99.3575,23854.0
2016-09-02 14:30:00,116.76,116.99,116.73,116.94,18786.0,99.3404,99.5361,99.3149,99.4936,18786.0
2016-09-02 15:00:00,116.93,117.12,116.87,117.08,24366.0,99.4851,99.6467,99.434,99.6127,24366.0
2016-09-02 15:30:00,117.04,117.13,116.92,117.05,77168.0,99.5787,99.6552,99.4766,99.5872,77168.0
2016-09-06 09:30:00,117.49,117.77,116.32,117.05,64611.0,99.9615,100.1998,98.9661,99.5872,64611.0
2016-09-06 10:00:00,117.06,117.07,116.39,116.7,25902.0,99.5957,99.6042,99.0256,99.2894,25902.0
2016-09-06 10:30:00,116.76,116.97,116.5,116.8,31741.0,99.3404,99.5191,99.1192,99.3745,31741.0
2016-09-06 11:00:00,116.78,117.15,116.61,117.15,16870.0,99.3575,99.6723,99.2128,99.6723,16870.0
2016-09-06 11:30:00,117.07,117.27,116.84,117.18,20568.0,99.6042,99.7744,99.4085,99.6978,20568.0
2016-09-06 12:00:00,117.2,117.26,116.76,116.78,13004.0,99.7148,99.7658,99.3404,99.3575,13004.0
2016-09-06 12:30:00,116.76,116.92,116.75,116.78,13393.0,99.3404,99.4766,99.3319,99.3575,13393.0
2016-09-06 13:00:00,116.7,116.89,116.59,116.81,19096.0,99.2894,99.451,99.1958,99.383,19096.0
2016-09-06 13:30:00,116.81,116.85,116.51,116.63,22760.0,99.383,99.417,99.1277,99.2298,22760.0
2016-09-06 14:00:00,116.63,116.7,116.54,116.56,20989.0,99.2298,99.2894,99.1533,99.1703,20989.0
2016-09-06 14:30:00,116.58,116.7,116.35,116.64,20203.0,99.1873,99.2894,98.9916,99.2383,20203.0
2016-09-06 15:00:00,116.66,116.72,116.53,116.53,44227.0,99.2554,99.3064,99.1448,99.1448,44227.0
2016-09-06 15:30:00,116.53,116.83,116.43,116.8,87374.0,99.1448,99.4,99.0597,99.3745,87374.0
2016-09-07 09:30:00,116.81,117.45,116.66,117.06,46999.0,99.383,99.9275,99.2554,99.5957,46999.0
2016-09-07 10:00:00,117.13,117.42,116.99,117.22,41949.0,99.6552,99.902,99.5361,99.7318,41949.0
2016-09-07 10:30:00,117.23,117.48,117.01,117.39,34451.0,99.7403,99.953,99.5531,99.8764,34451.0
2016-09-07 11:00:00,117.41,117.5,116.95,116.95,19798.0,99.8935,99.97,99.5021,99.5021,19798.0
2016-09-07 11:30:00,116.99,117.14,116.87,117.03,16778.0,99.5361,99.6637,99.434,99.5702,16778.0
2016-09-07 12:00:00,117.12,117.35,116.97,117.12,18018.0,99.6467,99.8424,99.5191,99.6467,18018.0
2016-09-07 12:30:00,117.09,117.25,116.84,117.13,16909.0,99.6212,99.7573,99.4085,99.6552,16909.0
2016-09-07 13:00:00,117.13,117.17,116.89,116.9,19991.0,99.6552,99.6893,99.451,99.4596,19991.0
2016-09-07 13:30:00,116.9,116.95,116.66,116.86,25157.0,99.4596,99.5021,99.2554,99.4255,25157.0
2016-09-07 14:00:00,116.87,116.97,116.63,116.65,34240.0,99.434,99.5191,99.2298,99.2468,34240.0
2016-09-07 14:30:00,116.68,116.89,116.38,116.79,42260.0,99.2724,99.451,99.0171,99.366,42260.0
2016-09-07 15:00:00,116.77,117.01,116.77,116.96,44841.0,99.3489,99.5531,99.3489,99.5106,44841.0
2016-09-07 15:30:00,116.96,116.98,116.76,116.92,127217.0,99.5106,99.5276,99.3404,99.4766,127217.0
2016-09-08 09:30:00,116.52,116.99,115.84,115.99,47328.0,99.1362,99.5361,98.5577,98.6853,47328.0
2016-09-08 10:00:00,116.0,116.07,115.54,115.98,53393.0,98.6938,98.7534,98.3025,98.6768,53393.0
2016-09-08 10:30:00,116.02,116.38,115.95,116.05,33857.0,98.7108,99.0171,98.6513,98.7364,33857.0
2016-09-08 11:00:00,116.07,116.46,115.95,116.22,46114.0,98.7534,99.0852,98.6513,98.881,46114.0
2016-09-08 11:30:00,116.29,116.29,115.78,115.92,36401.0,98.9406,98.9406,98.5066,98.6258,36401.0
2016-09-08 12:00:00,115.95,115.99,115.67,115.75,59629.0,98.6513,98.6853,98.4131,98.4811,59629.0
2016-09-08 12:30:00,115.77,116.06,115.67,115.97,28737.0,98.4981,98.7449,98.4131,98.6683,28737.0
2016-09-08 13:00:00,115.93,115.94,115.76,115.93,39921.0,98.6343,98.6428,98.4896,98.6343,39921.0
2016-09-08 13:30:00,115.94,115.94,115.57,115.87,40367.0,98.6428,98.6428,98.328,98.5832,40367.0
2016-09-08 14:00:00,115.85,116.0,115.75,115.75,23061.0,98.5662,98.6938,98.4811,98.4811,23061.0
2016-09-08 14:30:00,115.71,115.74,115.31,115.43,34551.0,98.4471,98.4726,98.1068,98.2089,34551.0
2016-09-08 15:00:00,115.38,115.57,115.34,115.48,48958.0,98.1663,98.328,98.1323,98.2514,48958.0
2016-09-08 15:30:00,115.48,115.74,115.47,115.58,105732.0,98.2514,98.4726,98.2429,98.3365,105732.0
2016-09-09 09:30:00,114.76,115.15,114.08,114.72,51840.0,97.6388,97.9706,97.0603,97.6048,51840.0
2016-09-09 10:00:00,114.78,114.79,114.02,114.26,46949.0,97.6558,97.6643,97.0092,97.2134,46949.0
2016-09-09 10:30:00,114.25,114.53,113.76,113.99,29074.0,97.2049,97.4431,96.788,96.9837,29074.0
2016-09-09 11:00:00,113.99,114.1,113.72,113.85,36169.0,96.9837,97.0773,96.754,96.8646,36169.0
2016-09-09 11:30:00,113.93,114.29,113.88,114.14,23444.0,96.9326,97.2389,96.8901,97.1113,23444.0
2016-09-09 12:00:00,114.2,114.45,113.58,113.74,26396.0,97.1624,97.3751,96.6349,96.771,26396.0
2016-09-09 12:30:00,113.77,113.78,113.38,113.56,41192.0,96.7965,96.805,96.4647,96.6179,41192.0
2016-09-09 13:00:00,113.56,113.63,113.35,113.44,39307.0,96.6179,96.6774,96.4392,96.5158,39307.0
2016-09-09 13:30:00,113.48,113.55,113.17,113.25,37747.0,96.5498,96.6093,96.286,96.3541,37747.0
2016-09-09 14:00:00,113.27,113.27,112.78,113.27,43095.0,96.3711,96.3711,95.9542,96.3711,43095.0
2016-09-09 14:30:00,113.31,113.59,113.06,113.43,51013.0,96.4051,96.6434,96.1924,96.5072,51013.0
2016-09-09 15:00:00,113.4,113.55,113.07,113.49,52151.0,96.4817,96.6093,96.201,96.5583,52151.0
2016-09-09 15:30:00,113.51,113.55,113.01,113.05,113152.0,96.5753,96.6093,96.1499,96.1839,113152.0
2016-09-12 09:30:00,112.22,113.5,111.95,112.86,71999.0,95.4778,96.5668,95.248,96.0223,71999.0
2016-09-12 10:00:00,112.88,113.75,112.85,113.41,64966.0,96.0393,96.7795,96.0138,96.4902,64966.0
2016-09-12 10:30:00,113.47,113.58,112.84,113.37,32245.0,96.5413,96.6349,96.0053,96.4562,32245.0
2016-09-12 11:00:00,113.39,113.75,113.37,113.67,30181.0,96.4732,96.7795,96.4562,96.7114,30181.0
2016-09-12 11:30:00,113.7,114.29,113.53,114.26,25923.0,96.737,97.2389,96.5923,97.2134,25923.0
2016-09-12 12:00:00,114.2,114.22,113.95,114.16,26616.0,97.1624,97.1794,96.9497,97.1283,26616.0
2016-09-12 12:30:00,114.2,114.85,114.15,114.67,35626.0,97.1624,97.7154,97.1198,97.5622,35626.0
2016-09-12 13:00:00,114.67,115.22,114.31,114.36,28866.0,97.5622,98.0302,97.256,97.2985,28866.0
2016-09-12 13:30:00,114.38,114.72,114.11,114.64,29199.0,97.3155,97.6048,97.0858,97.5367,29199.0
2016-09-12 14:00:00,114.65,115.51,114.62,115.31,25651.0,97.5452,98.2769,97.5197,98.1068,25651.0
2016-09-12 14:30:00,115.38,115.94,115.32,115.84,32108.0,98.1663,98.6428,98.1153,98.5577,32108.0
2016-09-12 15:00:00,115.83,115.91,115.16,115.29,50779.0,98.5492,98.6173,97.9791,98.0897,50779.0
2016-09-12 15:30:00,115.32,115.77,115.25,115.54,154516.0,98.1153,98.4981,98.0557,98.3025,154516.0
2016-09-13 09:30:00,114.22,115.39,114.1,114.44,29631.0,97.1794,98.1748,97.0773,97.3666,29631.0
2016-09-13 10:00:00,114.43,114.58,113.99,114.22,45616.0,97.3581,97.4857,96.9837,97.1794,45616.0
2016-09-13 10:30:00,114.16,114.59,114.02,114.17,24899.0,97.1283,97.4942,97.0092,97.1368,24899.0
2016-09-13 11:00:00,114.22,114.22,113.57,113.75,20190.0,97.1794,97.1794,96.6264,96.7795,20190.0
2016-09-13 11:30:00,113.76,114.27,113.65,114.26,24893.0,96.788,97.2219,96.6944,97.2134,24893.0
2016-09-13 12:00:00,114.26,114.45,113.98,113.98,30943.0,97.2134,97.3751,96.9752,96.9752,30943.0
2016-09-13 12:30:00,114.03,114.32,113.98,114.06,27704.0,97.0177,97.2645,96.9752,97.0433,27704.0
2016-09-13 13:00:00,114.14,114.94,113.97,114.94,27377.0,97.1113,97.792,96.9667,97.792,27377.0
2016-09-13 13:30:00,114.93,115.09,114.24,114.44,26460.0,97.7835,97.9196,97.1964,97.3666,26460.0
2016-09-13 14:00:00,114.36,114.45,114.2,114.21,23107.0,97.2985,97.3751,97.1624,97.1709,23107.0
2016-09-13 14:30:00,114.2,114.52,114.0,114.05,30801.0,97.1624,97.4346,96.9922,97.0347,30801.0
2016-09-13 15:00:00,114.03,114.68,113.95,114.64,41771.0,97.0177,97.5708,96.9497,97.5367,41771.0
2016-09-13 15:30:00,114.64,114.84,114.07,114.47,100775.0,97.5367,97.7069,97.0518,97.3921,100775.0
2016-09-14 09:30:00,113.9,114.67,113.25,113.73,35762.0,96.9071,97.5622,96.3541,96.7625,35762.0
2016-09-14 10:00:00,113.72,114.84,113.67,114.73,27258.0,96.754,97.7069,96.7114,97.6133,27258.0
2016-09-14 10:30:00,114.82,115.05,114.27,114.57,21178.0,97.6899,97.8856,97.2219,97.4772,21178.0
2016-09-14 11:00:00,114.57,115.42,114.5,115.38,33795.0,97.4772,98.2004,97.4176,98.1663,33795.0
2016-09-14 11:30:00,115.39,115.48,115.08,115.33,18601.0,98.1748,98.2514,97.9111,98.1238,18601.0
2016-09-14 12:00:00,115.34,115.88,115.18,115.7,18759.0,98.1323,98.5917,97.9962,98.4386,18759.0
2016-09-14 12:30:00,115.7,115.86,115.27,115.3,32598.0,98.4386,98.5747,98.0727,98.0983,32598.0
2016-09-14 13:00:00,115.3,115.7,115.21,115.6,31050.0,98.0983,98.4386,98.0217,98.3535,31050.0
2016-09-14 13:30:00,115.6,115.8,115.54,115.65,41597.0,98.3535,98.5237,98.3025,98.396,41597.0
2016-09-14 14:00:00,115.61,115.83,115.09,115.34,19123.0,98.362,98.5492,97.9196,98.1323,19123.0
2016-09-14 14:30:00,115.35,115.84,115.26,115.68,15520.0,98.1408,98.5577,98.0642,98.4216,15520.0
2016-09-14 15:00:00,115.63,115.66,115.01,115.03,23837.0,98.379,98.4045,97.8515,97.8685,23837.0
2016-09-14 15:30:00,115.04,115.38,114.85,115.25,67553.0,97.877,98.1663,97.7154,98.0557,67553.0
2016-09-15 09:30:00,115.47,116.27,115.2,115.23,34507.0,98.2429,98.9235,98.0132,98.0387,34507.0
2016-09-15 10:00:00,115.38,116.0,115.1,115.63,41792.0,98.1663,98.6938,97.9281,98.379,41792.0
2016-09-15 10:30:00,115.72,116.14,115.51,116.04,40391.0,98.4556,98.8129,98.2769,98.7279,40391.0
2016-09-15 11:00:00,116.1,116.47,116.09,116.47,20608.0,98.7789,99.0937,98.7704,99.0937,20608.0
2016-09-15 11:30:00,116.52,117.0,116.52,116.74,21318.0,99.1362,99.5446,99.1362,99.3234,21318.0
2016-09-15 12:00:00,116.72,117.0,116.58,116.58,17228.0,99.3064,99.5446,99.1873,99.1873,17228.0
2016-09-15 12:30:00,116.63,116.82,116.53,116.71,11650.0,99.2298,99.3915,99.1448,99.2979,11650.0
2016-09-15 13:00:00,116.76,116.87,116.51,116.67,13947.0,99.3404,99.434,99.1277,99.2639,13947.0
2016-09-15 13:30:00,116.74,117.02,116.68,116.94,12780.0,99.3234,99.5616,99.2724,99.4936,12780.0
2016-09-15 14:00:00,117.0,117.29,116.93,117.11,21143.0,99.5446,99.7914,99.4851,99.6382,21143.0
2016-09-15 14:30:00,117.11,117.22,116.91,117.22,16232.0,99.6382,99.7318,99.4681,99.7318,16232.0
2016-09-15 15:00:00,117.27,117.35,116.94,117.06,48843.0,99.7744,99.8424,99.4936,99.5957,48843.0
2016-09-15 15:30:00,117.08,117.09,116.8,116.95,95852.0,99.6127,99.6212,99.3745,99.5021,95852.0
2016-09-16 09:30:00,116.93,116.95,115.41,116.24,40002.0,99.4851,99.5021,98.1918,98.898,40002.0
2016-09-16 10:00:00,116.17,116.17,115.33,115.38,22929.0,98.8385,98.8385,98.1238,98.1663,22929.0
2016-09-16 10:30:00,115.45,116.27,115.36,116.09,15076.0,98.2259,98.9235,98.1493,98.7704,15076.0
2016-09-16 11:00:00,116.19,116.5,116.0,116.24,19180.0,98.8555,99.1192,98.6938,98.898,19180.0
2016-09-16 11:30:00,116.23,116.66,116.2,116.54,18893.0,98.8895,99.2554,98.864,99.1533,18893.0
2016-09-16 12:00:00,116.53,116.77,116.41,116.41,15195.0,99.1448,99.3489,99.0427,99.0427,15195.0
2016-09-16 12:30:00,116.52,116.58,116.4,116.54,9252.0,99.1362,99.1873,99.0341,99.1533,9252.0
2016-09-16 13:00:00,116.53,116.62,116.16,116.16,12542.0,99.1448,99.2213,98.83,98.83,12542.0
2016-09-16 13:30:00,116.2,116.42,116.03,116.37,27150.0,98.864,99.0512,98.7193,99.0086,27150.0
2016-09-16 14:00:00,116.23,116.64,116.22,116.6,21896.0,98.8895,99.2383,98.881,99.2043,21896.0
2016-09-16 14:30:00,116.62,117.03,116.61,116.93,43604.0,99.2213,99.5702,99.2128,99.4851,43604.0
2016-09-16 15:00:00,116.89,117.19,116.85,117.19,33226.0,99.451,99.7063,99.417,99.7063,33226.0
2016-09-16 15:30:00,117.19,117.44,117.17,117.28,125239.0,99.7063,99.919,99.6893,99.7829,125239.0
2016-09-19 09:30:00,117.98,119.24,117.76,119.19,74657.0,100.3784,101.4504,100.1912,101.4079,74657.0
2016-09-19 10:00:00,119.21,119.23,118.48,118.56,37593.0,101.4249,101.4419,100.8038,100.8719,37593.0
2016-09-19 10:30:00,118.58,118.58,117.79,118.12,40666.0,100.8889,100.8889,100.2168,100.4975,40666.0
2016-09-19 11:00:00,118.0,118.01,117.49,117.69,29061.0,100.3954,100.4039,99.9615,100.1317,29061.0
2016-09-19 11:30:00,117.77,117.97,117.59,117.68,13739.0,100.1998,100.3699,100.0466,100.1232,13739.0
2016-09-19 12:00:00,117.67,117.88,117.35,117.47,34188.0,100.1147,100.2933,99.8424,99.9445,34188.0
2016-09-19 12:30:00,117.47,117.52,117.02,117.1,22437.0,99.9445,99.9871,99.5616,99.6297,22437.0
2016-09-19 13:00:00,117.01,117.4,116.99,117.29,32479.0,99.5531,99.885,99.5361,99.7914,32479.0
2016-09-19 13:30:00,117.32,117.32,116.6,116.88,26607.0,99.8169,99.8169,99.2043,99.4425,26607.0
2016-09-19 14:00:00,116.85,117.13,116.84,116.98,17484.0,99.417,99.6552,99.4085,99.5276,17484.0
2016-09-19 14:30:00,116.95,117.3,116.95,117.19,19658.0,99.5021,99.7999,99.5021,99.7063,19658.0
2016-09-19 15:00:00,117.17,117.29,116.78,116.8,36739.0,99.6893,99.7914,99.3575,99.3745,36739.0
2016-09-19 15:30:00,116.76,116.9,116.47,116.58,85234.0,99.3404,99.4596,99.0937,99.1873,85234.0
2016-09-20 09:30:00,117.47,117.69,116.78,117.2,45673.0,99.9445,100.1317,99.3575,99.7148,45673.0
2016-09-20 10:00:00,117.27,117.27,116.72,116.88,25273.0,99.7744,99.7744,99.3064,99.4425,25273.0
2016-09-20 10:30:00,116.93,117.21,116.41,116.95,98719.0,99.4851,99.7233,99.0427,99.5021,98719.0
2016-09-20 11:00:00,117.05,117.47,116.98,116.98,12560.0,99.5872,99.9445,99.5276,99.5276,12560.0
2016-09-20 11:30:00,116.95,117.2,116.63,116.79,22219.0,99.5021,99.7148,99.2298,99.366,22219.0
2016-09-20 12:00:00,116.72,116.98,116.63,116.78,8208.0,99.3064,99.5276,99.2298,99.3575,8208.0
2016-09-20 12:30:00,116.73,116.86,116.18,116.18,16734.0,99.3149,99.4255,98.847,98.847,16734.0
2016-09-20 13:00:00,116.23,116.43,116.12,116.38,11049.0,98.8895,99.0597,98.7959,99.0171,11049.0
2016-09-20 13:30:00,116.38,116.71,116.27,116.71,42478.0,99.0171,99.2979,98.9235,99.2979,42478.0
2016-09-20 14:00:00,116.7,116.96,116.69,116.83,60065.0,99.2894,99.5106,99.2809,99.4,60065.0
2016-09-20 14:30:00,116.83,116.91,116.76,116.91,20939.0,99.4,99.4681,99.3404,99.4681,20939.0
2016-09-20 15:00:00,116.85,117.15,116.77,117.14,86422.0,99.417,99.6723,99.3489,99.6637,86422.0
2016-09-20 15:30:00,117.13,117.37,117.02,117.22,151997.0,99.6552,99.8594,99.5616,99.7318,151997.0
2016-09-21 09:30:00,117.52,118.41,117.52,118.2,61073.0,99.9871,100.7443,99.9871,100.5656,61073.0
2016-09-21 10:00:00,118.31,118.61,118.0,118.45,33216.0,100.6592,100.9144,100.3954,100.7783,33216.0
2016-09-21 10:30:00,118.46,118.62,117.93,118.15,22012.0,100.7868,100.9229,100.3359,100.5231,22012.0
2016-09-21 11:00:00,118.21,118.3,117.92,118.28,15002.0,100.5741,100.6507,100.3274,100.6337,15002.0
2016-09-21 11:30:00,118.21,118.33,117.98,118.18,13878.0,100.5741,100.6762,100.3784,100.5486,13878.0
2016-09-21 12:00:00,118.19,118.23,117.61,117.68,17217.0,100.5571,100.5911,100.0636,100.1232,17217.0
2016-09-21 12:30:00,117.68,118.03,117.59,118.03,13691.0,100.1232,100.421,100.0466,100.421,13691.0
2016-09-21 13:00:00,118.05,118.15,117.63,117.63,30558.0,100.438,100.5231,100.0806,100.0806,30558.0
2016-09-21 13:30:00,117.64,117.91,117.56,117.91,19231.0,100.0892,100.3189,100.0211,100.3189,19231.0
2016-09-21 14:00:00,117.95,118.48,117.89,117.99,38188.0,100.3529,100.8038,100.3019,100.3869,38188.0
2016-09-21 14:30:00,117.99,118.43,117.87,118.29,16159.0,100.3869,100.7613,100.2848,100.6422,16159.0
2016-09-21 15:00:00,118.28,118.68,118.05,118.56,31041.0,100.6337,100.974,100.438,100.8719,31041.0
2016-09-21 15:30:00,118.57,118.72,118.5,118.55,53105.0,100.8804,101.008,100.8208,100.8634,53105.0
2016-09-22 09:30:00,119.04,119.94,119.04,119.79,45535.0,101.2803,102.046,101.2803,101.9184,45535.0
2016-09-22 10:00:00,119.8,120.0,119.54,119.99,26869.0,101.9269,102.0971,101.7057,102.0886,26869.0
2016-09-22 10:30:00,119.93,120.47,119.92,120.36,75683.0,102.0375,102.4969,102.029,102.4034,75683.0
2016-09-22 11:00:00,120.36,120.48,120.18,120.42,18357.0,102.4034,102.5054,102.2502,102.4544,18357.0
2016-09-22 11:30:00,120.51,120.66,120.12,120.15,15086.0,102.531,102.6586,102.1992,102.2247,15086.0
2016-09-22 12:00:00,120.19,120.35,120.08,120.23,18753.0,102.2587,102.3948,102.1651,102.2927,18753.0
2016-09-22 12:30:00,120.23,120.39,120.1,120.39,11478.0,102.2927,102.4289,102.1821,102.4289,11478.0
2016-09-22 13:00:00,120.39,120.86,120.32,120.86,24803.0,102.4289,102.8288,102.3693,102.8288,24803.0
2016-09-22 13:30:00,120.83,120.94,120.66,120.73,45659.0,102.8032,102.8968,102.6586,102.7181,45659.0
2016-09-22 14:00:00,120.72,120.85,120.38,120.54,29110.0,102.7096,102.8202,102.4204,102.5565,29110.0
2016-09-22 14:30:00,120.48,120.88,120.39,120.88,38408.0,102.5054,102.8458,102.4289,102.8458,38408.0
2016-09-22 15:00:00,120.86,120.98,120.76,120.94,35202.0,102.8288,102.9309,102.7437,102.8968,35202.0
2016-09-22 15:30:00,120.91,121.05,120.62,120.69,103992.0,102.8713,102.9904,102.6246,102.6841,103992.0
2016-09-23 09:30:00,120.59,120.59,119.68,120.03,29944.0,102.599,102.599,101.8248,102.1226,29944.0
2016-09-23 10:00:00,119.93,120.42,119.93,120.08,17673.0,102.0375,102.4544,102.0375,102.1651,17673.0
2016-09-23 10:30:00,120.07,120.26,119.86,119.93,20776.0,102.1566,102.3183,101.9779,102.0375,20776.0
2016-09-23 11:00:00,119.95,120.04,119.53,119.79,31162.0,102.0545,102.1311,101.6972,101.9184,31162.0
2016-09-23 11:30:00,119.76,120.01,119.68,119.8,19515.0,101.8929,102.1056,101.8248,101.9269,19515.0
2016-09-23 12:00:00,119.9,119.98,119.58,119.77,28176.0,102.012,102.08,101.7397,101.9014,28176.0
2016-09-23 12:30:00,119.78,119.88,119.32,119.57,22962.0,101.9099,101.995,101.5185,101.7312,22962.0
2016-09-23 13:00:00,119.57,119.59,119.06,119.36,13614.0,101.7312,101.7482,101.2973,101.5525,13614.0
2016-09-23 13:30:00,119.28,119.47,119.19,119.36,17641.0,101.4845,101.6461,101.4079,101.5525,17641.0
2016-09-23 14:00:00,119.33,119.95,119.33,119.93,36213.0,101.527,102.0545,101.527,102.0375,36213.0
2016-09-23 14:30:00,119.94,120.44,119.93,120.44,38672.0,102.046,102.4714,102.0375,102.4714,38672.0
2016-09-23 15:00:00,120.43,120.51,120.11,120.49,56457.0,102.4629,102.531,102.1906,102.514,56457.0
2016-09-23 15:30:00,120.46,120.58,119.96,119.98,99462.0,102.4884,102.5905,102.063,102.08,99462.0
2016-09-26 09:30:00,119.18,119.68,118.33,119.18,56359.0,101.3994,101.8248,100.6762,101.3994,56359.0
2016-09-26 10:00:00,119.24,119.57,119.15,119.23,34937.0,101.4504,101.7312,101.3739,101.4419,34937.0
2016-09-26 10:30:00,119.19,119.29,119.03,119.07,42871.0,101.4079,101.493,101.2718,101.3058,42871.0
2016-09-26 11:00:00,119.09,119.31,118.9,119.3,41359.0,101.3228,101.51,101.1612,101.5015,41359.0
2016-09-26 11:30:00,119.3,119.38,118.92,119.03,32264.0,101.5015,101.5696,101.1782,101.2718,32264.0
2016-09-26 12:00:00,119.09,119.16,118.86,118.9,37582.0,101.3228,101.3824,101.1271,101.1612,37582.0
2016-09-26 12:30:00,118.9,119.29,118.86,119.29,45964.0,101.1612,101.493,101.1271,101.493,45964.0
2016-09-26 13:00:00,119.29,119.42,119.0,119.05,36193.0,101.493,101.6036,101.2463,101.2888,36193.0
2016-09-26 13:30:00,119.0,119.16,118.93,119.15,23731.0,101.2463,101.3824,101.1867,101.3739,23731.0
2016-09-26 14:00:00,119.15,119.21,119.06,119.15,19875.0,101.3739,101.4249,101.2973,101.3739,19875.0
2016-09-26 14:30:00,119.15,119.19,118.89,119.1,23115.0,101.3739,101.4079,101.1527,101.3313,23115.0
2016-09-26 15:00:00,119.11,119.35,118.98,119.29,44377.0,101.3398,101.544,101.2292,101.493,44377.0
2016-09-26 15:30:00,119.34,119.34,118.93,119.21,223051.0,101.5355,101.5355,101.1867,101.4249,223051.0
2016-09-27 09:30:00,118.84,119.18,118.11,118.96,46649.0,101.1101,101.3994,100.489,101.2122,46649.0
2016-09-27 10:00:00,119.19,119.45,118.46,118.62,28017.0,101.4079,101.6291,100.7868,100.9229,28017.0
2016-09-27 10:30:00,118.74,118.97,118.35,118.55,65011.0,101.025,101.2207,100.6932,100.8634,65011.0
2016-09-27 11:00:00,118.55,118.68,118.15,118.55,34561.0,100.8634,100.974,100.5231,100.8634,34561.0
2016-09-27 11:30:00,118.57,118.84,118.54,118.7,16799.0,100.8804,101.1101,100.8549,100.991,16799.0
2016-09-27 12:00:00,118.66,119.06,118.46,118.91,23506.0,100.957,101.2973,100.7868,101.1697,23506.0
2016-09-27 12:30:00,119.0,119.09,118.71,119.0,21408.0,101.2463,101.3228,100.9995,101.2463,21408.0
2016-09-27 13:00:00,119.0,119.23,118.82,118.87,27161.0,101.2463,101.4419,101.0931,101.1356,27161.0
2016-09-27 13:30:00,118.94,118.98,118.57,118.71,52158.0,101.1952,101.2292,100.8804,100.9995,52158.0
2016-09-27 14:00:00,118.73,118.92,118.59,118.78,38112.0,101.0165,101.1782,100.8974,101.0591,38112.0
2016-09-27 14:30:00,118.77,118.8,118.6,118.72,29376.0,101.0506,101.0761,100.9059,101.008,29376.0
2016-09-27 15:00:00,118.72,118.78,118.62,118.65,38877.0,101.008,101.0591,100.9229,100.9485,38877.0
2016-09-27 15:30:00,118.68,118.8,118.6,118.72,98309.0,100.974,101.0761,100.9059,101.008,98309.0
2016-09-28 09:30:00,118.85,119.96,118.76,119.96,24372.0,101.1186,102.063,101.0421,102.063,24372.0
2016-09-28 10:00:00,120.0,120.12,119.59,119.7,19054.0,102.0971,102.1992,101.7482,101.8418,19054.0
2016-09-28 10:30:00,119.67,119.81,119.04,119.12,21778.0,101.8163,101.9354,101.2803,101.3483,21778.0
2016-09-28 11:00:00,119.1,119.73,119.05,119.66,49504.0,101.3313,101.8673,101.2888,101.8078,49504.0
2016-09-28 11:30:00,119.63,119.7,119.34,119.49,24561.0,101.7823,101.8418,101.5355,101.6631,24561.0
2016-09-28 12:00:00,119.39,119.39,119.14,119.18,20416.0,101.5781,101.5781,101.3654,101.3994,20416.0
2016-09-28 12:30:00,119.23,119.56,118.93,119.48,38931.0,101.4419,101.7227,101.1867,101.6546,38931.0
2016-09-28 13:00:00,119.36,119.7,119.27,119.44,45373.0,101.5525,101.8418,101.476,101.6206,45373.0
2016-09-28 13:30:00,119.53,119.54,119.18,119.18,23007.0,101.6972,101.7057,101.3994,101.3994,23007.0
2016-09-28 14:00:00,119.21,119.75,119.01,119.59,36522.0,101.4249,101.8844,101.2548,101.7482,36522.0
2016-09-28 14:30:00,119.62,119.74,119.5,119.69,18661.0,101.7738,101.8758,101.6717,101.8333,18661.0
2016-09-28 15:00:00,119.72,119.74,119.48,119.64,16869.0,101.8588,101.8758,101.6546,101.7908,16869.0
2016-09-28 15:30:00,119.57,120.25,119.55,120.12,104492.0,101.7312,102.3098,101.7142,102.1992,104492.0
2016-09-29 09:30:00,119.44,120.2,119.0,120.08,35079.0,101.6206,102.2672,101.2463,102.1651,35079.0
2016-09-29 10:00:00,120.17,120.32,119.7,120.1,37812.0,102.2417,102.3693,101.8418,102.1821,37812.0
2016-09-29 10:30:00,120.1,120.32,120.01,120.08,10630.0,102.1821,102.3693,102.1056,102.1651,10630.0
2016-09-29 11:00:00,120.08,120.26,119.88,120.1,35373.0,102.1651,102.3183,101.995,102.1821,35373.0
2016-09-29 11:30:00,120.18,120.23,120.02,120.11,8766.0,102.2502,102.2927,102.1141,102.1906,8766.0
2016-09-29 12:00:00,120.11,120.22,119.97,120.09,12593.0,102.1906,102.2842,102.0715,102.1736,12593.0
2016-09-29 12:30:00,120.1,120.15,119.04,119.18,19785.0,102.1821,102.2247,101.2803,101.3994,19785.0
2016-09-29 13:00:00,119.11,119.77,119.02,119.56,86009.0,101.3398,101.9014,101.2633,101.7227,86009.0
2016-09-29 13:30:00,119.45,119.86,118.75,119.01,85086.0,101.6291,101.9779,101.0335,101.2548,85086.0
2016-09-29 14:00:00,119.01,119.45,118.8,119.32,95504.0,101.2548,101.6291,101.0761,101.5185,95504.0
2016-09-29 14:30:00,119.31,119.68,119.18,119.46,39515.0,101.51,101.8248,101.3994,101.6376,39515.0
2016-09-29 15:00:00,119.38,119.43,118.88,119.16,33301.0,101.5696,101.6121,101.1442,101.3824,33301.0
2016-09-29 15:30:00,119.13,119.26,118.7,118.76,59988.0,101.3569,101.4675,100.991,101.0421,59988.0
2016-09-30 09:30:00,119.43,120.03,119.05,119.7,34143.0,101.6121,102.1226,101.2888,101.8418,34143.0
2016-09-30 10:00:00,119.65,120.01,119.5,120.01,31153.0,101.7993,102.1056,101.6717,102.1056,31153.0
2016-09-30 10:30:00,120.04,120.4,119.94,120.38,15338.0,102.1311,102.4374,102.046,102.4204,15338.0
2016-09-30 11:00:00,120.44,121.05,120.36,121.05,22922.0,102.4714,102.9904,102.4034,102.9904,22922.0
2016-09-30 11:30:00,120.94,121.11,120.76,120.85,17424.0,102.8968,103.0415,102.7437,102.8202,17424.0
2016-09-30 12:00:00,120.83,121.19,120.74,121.17,7275.0,102.8032,103.1095,102.7267,103.0925,7275.0
2016-09-30 12:30:00,121.16,121.34,121.0,121.2,20797.0,103.084,103.2371,102.9479,103.118,20797.0
2016-09-30 13:00:00,121.16,121.29,121.12,121.16,13204.0,103.084,103.1946,103.05,103.084,13204.0
2016-09-30 13:30:00,121.13,121.43,121.13,121.4,24105.0,103.0585,103.3137,103.0585,103.2882,24105.0
2016-09-30 14:00:00,121.36,121.44,121.07,121.13,21935.0,103.2542,103.3222,103.0074,103.0585,21935.0
2016-09-30 14:30:00,121.14,121.38,121.12,121.33,19369.0,103.067,103.2712,103.05,103.2286,19369.0
2016-09-30 15:00:00,121.3,121.73,121.3,121.7,48485.0,103.2031,103.569,103.2031,103.5434,48485.0
2016-09-30 15:30:00,121.67,121.78,121.17,121.21,127913.0,103.5179,103.6115,103.0925,103.1265,127913.0
2016-10-03 09:30:00,121.2,121.69,120.86,121.11,21308.0,103.118,103.5349,102.8288,103.0415,21308.0
2016-10-03 10:00:00,121.2,121.5,121.01,121.01,24741.0,103.118,103.3733,102.9564,102.9564,24741.0
2016-10-03 10:30:00,121.01,121.48,121.01,121.22,23369.0,102.9564,103.3563,102.9564,103.135,23369.0
2016-10-03 11:00:00,121.21,121.27,120.93,121.03,10044.0,103.1265,103.1776,102.8883,102.9734,10044.0
2016-10-03 11:30:00,121.07,121.11,120.55,120.81,22165.0,103.0074,103.0415,102.565,102.7862,22165.0
2016-10-03 12:00:00,120.76,121.0,120.58,120.68,26793.0,102.7437,102.9479,102.5905,102.6756,26793.0
2016-10-03 12:30:00,120.66,120.9,120.55,120.69,72669.0,102.6586,102.8628,102.565,102.6841,72669.0
2016-10-03 13:00:00,120.72,120.77,120.48,120.58,17579.0,102.7096,102.7522,102.5054,102.5905,17579.0
2016-10-03 13:30:00,120.58,120.8,120.55,120.72,46903.0,102.5905,102.7777,102.565,102.7096,46903.0
2016-10-03 14:00:00,120.78,121.23,120.76,120.98,23092.0,102.7607,103.1436,102.7437,102.9309,23092.0
2016-10-03 14:30:00,121.0,121.1,120.78,120.99,20938.0,102.9479,103.0329,102.7607,102.9394,20938.0
2016-10-03 15:00:00,121.04,121.08,120.75,120.8,13160.0,102.9819,103.0159,102.7352,102.7777,13160.0
2016-10-03 15:30:00,120.76,121.27,120.76,121.0,74588.0,102.7437,103.1776,102.7437,102.9479,74588.0
2016-10-04 09:30:00,121.59,122.51,121.12,122.38,30106.0,103.4498,104.2326,103.05,104.122,30106.0
2016-10-04 10:00:00,122.37,122.37,121.42,121.56,19594.0,104.1135,104.1135,103.3052,103.4243,19594.0
2016-10-04 10:30:00,121.5,122.06,121.33,121.85,35121.0,103.3733,103.8497,103.2286,103.6711,35121.0
2016-10-04 11:00:00,121.82,121.88,121.37,121.42,25365.0,103.6455,103.6966,103.2627,103.3052,25365.0
2016-10-04 11:30:00,121.62,121.86,121.28,121.45,16376.0,103.4754,103.6796,103.1861,103.3307,16376.0
2016-10-04 12:00:00,121.47,121.58,121.1,121.31,13961.0,103.3477,103.4413,103.0329,103.2116,13961.0
2016-10-04 12:30:00,121.3,121.52,121.0,121.1,20717.0,103.2031,103.3903,102.9479,103.0329,20717.0
2016-10-04 13:00:00,121.06,121.17,120.71,121.09,68963.0,102.9989,103.0925,102.7011,103.0244,68963.0
2016-10-04 13:30:00,121.0,121.35,120.89,121.16,24871.0,102.9479,103.2457,102.8543,103.084,24871.0
2016-10-04 14:00:00,121.14,121.69,121.09,121.23,70880.0,103.067,103.5349,103.0244,103.1436,70880.0
2016-10-04 14:30:00,121.17,121.45,121.13,121.15,27241.0,103.0925,103.3307,103.0585,103.0755,27241.0
2016-10-04 15:00:00,121.11,121.46,121.08,121.46,36462.0,103.0415,103.3392,103.0159,103.3392,36462.0
2016-10-04 15:30:00,121.47,121.62,121.22,121.24,68782.0,103.3477,103.4754,103.135,103.1521,68782.0
2016-10-05 09:30:00,121.39,122.98,121.27,122.97,26777.0,103.2797,104.6325,103.1776,104.624,26777.0
2016-10-05 10:00:00,123.03,123.88,122.92,123.8,45161.0,104.675,105.3982,104.5814,105.3301,45161.0
2016-10-05 10:30:00,123.81,124.41,123.67,124.35,50848.0,105.3386,105.8491,105.2195,105.7981,50848.0
2016-10-05 11:00:00,124.31,124.47,124.09,124.17,49426.0,105.764,105.9002,105.5769,105.6449,49426.0
2016-10-05 11:30:00,124.17,124.39,124.02,124.28,24305.0,105.6449,105.8321,105.5173,105.7385,24305.0
2016-10-05 12:00:00,124.33,124.82,124.29,124.75,31817.0,105.7811,106.198,105.747,106.1384,31817.0
2016-10-05 12:30:00,124.78,124.87,124.7,124.73,18147.0,106.1639,106.2405,106.0959,106.1214,18147.0
2016-10-05 13:00:00,124.75,125.06,124.74,125.06,35871.0,106.1384,106.4022,106.1299,106.4022,35871.0
2016-10-05 13:30:00,125.04,125.28,124.93,125.08,60646.0,106.3851,106.5893,106.2915,106.4192,60646.0
2016-10-05 14:00:00,125.11,125.11,124.79,124.81,26090.0,106.4447,106.4447,106.1724,106.1894,26090.0
2016-10-05 14:30:00,124.75,124.96,124.75,124.83,14952.0,106.1384,106.3171,106.1384,106.2065,14952.0
2016-10-05 15:00:00,124.81,124.97,124.63,124.63,54424.0,106.1894,106.3256,106.0363,106.0363,54424.0
2016-10-05 15:30:00,124.67,124.87,124.41,124.47,135119.0,106.0703,106.2405,105.8491,105.9002,135119.0
2016-10-06 09:30:00,120.72,121.99,120.23,120.78,152222.0,102.7096,103.7902,102.2927,102.7607,152222.0
2016-10-06 10:00:00,120.69,122.46,120.68,122.27,120502.0,102.6841,104.19,102.6756,104.0284,120502.0
2016-10-06 10:30:00,122.26,122.28,121.35,121.72,120520.0,104.0199,104.0369,103.2457,103.5605,120520.0
2016-10-06 11:00:00,121.72,121.85,121.29,121.52,82280.0,103.5605,103.6711,103.1946,103.3903,82280.0
2016-10-06 11:30:00,121.44,121.89,121.34,121.66,32667.0,103.3222,103.7051,103.2371,103.5094,32667.0
2016-10-06 12:00:00,121.69,122.07,121.67,121.76,56979.0,103.5349,103.8582,103.5179,103.5945,56979.0
2016-10-06 12:30:00,121.8,121.94,121.72,121.78,20666.0,103.6285,103.7476,103.5605,103.6115,20666.0
2016-10-06 13:00:00,121.76,121.81,121.54,121.6,23355.0,103.5945,103.637,103.4073,103.4584,23355.0
2016-10-06 13:30:00,121.59,121.79,121.57,121.7,31401.0,103.4498,103.62,103.4328,103.5434,31401.0
2016-10-06 14:00:00,121.69,121.85,121.68,121.76,35017.0,103.5349,103.6711,103.5264,103.5945,35017.0
2016-10-06 14:30:00,121.76,121.86,121.73,121.78,58628.0,103.5945,103.6796,103.569,103.6115,58628.0
2016-10-06 15:00:00,121.82,121.88,121.73,121.76,38828.0,103.6455,103.6966,103.569,103.5945,38828.0
2016-10-06 15:30:00,121.75,121.93,121.69,121.79,160086.0,103.586,103.7391,103.5349,103.62,160086.0
2016-10-07 09:30:00,121.57,121.64,120.29,120.43,129737.0,103.4328,103.4924,102.3438,102.4629,129737.0
2016-10-07 10:00:00,120.43,121.19,120.33,120.62,186450.0,102.4629,103.1095,102.3778,102.6246,186450.0
2016-10-07 10:30:00,120.6,121.15,120.56,120.72,53515.0,102.6075,103.0755,102.5735,102.7096,53515.0
2016-10-07 11:00:00,120.72,120.9,120.61,120.64,120903.0,102.7096,102.8628,102.6161,102.6416,120903.0
2016-10-07 11:30:00,120.61,120.75,120.09,120.19,148301.0,102.6161,102.7352,102.1736,102.2587,148301.0
2016-10-07 12:00:00,120.19,120.31,119.92,120.07,116016.0,102.2587,102.3608,102.029,102.1566,116016.0
2016-10-07 12:30:00,120.06,120.17,119.81,120.17,38187.0,102.1481,102.2417,101.9354,102.2417,38187.0
2016-10-07 13:00:00,120.19,120.77,119.98,120.76,56910.0,102.2587,102.7522,102.08,102.7437,56910.0
2016-10-07 13:30:00,120.75,121.26,120.59,120.63,42318.0,102.7352,103.1691,102.599,102.6331,42318.0
2016-10-07 14:00:00,120.66,121.02,120.52,120.94,34334.0,102.6586,102.9649,102.5395,102.8968,34334.0
2016-10-07 14:30:00,121.0,121.17,120.86,120.98,38362.0,102.9479,103.0925,102.8288,102.9309,38362.0
2016-10-07 15:00:00,120.96,120.99,120.64,120.69,29011.0,102.9138,102.9394,102.6416,102.6841,29011.0
2016-10-07 15:30:00,120.7,121.09,120.69,120.95,95937.0,102.6926,103.0244,102.6841,102.9053,95937.0
2016-10-10 09:30:00,121.62,122.4,120.28,122.14,26196.0,103.4754,104.139,102.3353,103.9178,26196.0
2016-10-10 10:00:00,121.93,122.03,121.42,121.42,11717.0,103.7391,103.8242,103.3052,103.3052,11717.0
2016-10-10 10:30:00,121.47,122.01,121.39,121.78,16477.0,103.3477,103.8072,103.2797,103.6115,16477.0
2016-10-10 11:00:00,121.69,121.69,121.28,121.31,14943.0,103.5349,103.5349,103.1861,103.2116,14943.0
2016-10-10 11:30:00,121.28,121.41,120.92,121.1,12563.0,103.1861,103.2967,102.8798,103.0329,12563.0
2016-10-10 12:00:00,121.12,121.18,120.9,120.94,14159.0,103.05,103.101,102.8628,102.8968,14159.0
2016-10-10 12:30:00,121.06,121.33,120.89,121.27,24701.0,102.9989,103.2286,102.8543,103.1776,24701.0
2016-10-10 13:00:00,121.22,121.35,120.96,120.99,30170.0,103.135,103.2457,102.9138,102.9394,30170.0
2016-10-10 13:30:00,120.97,121.19,120.97,121.12,7675.0,102.9223,103.1095,102.9223,103.05,7675.0
2016-10-10 14:00:00,121.17,121.22,120.96,121.1,7626.0,103.0925,103.135,102.9138,103.0329,7626.0
2016-10-10 14:30:00,121.11,121.24,121.03,121.03,10832.0,103.0415,103.1521,102.9734,102.9734,10832.0
2016-10-10 15:00:00,121.03,121.11,120.57,120.57,31900.0,102.9734,103.0415,102.582,102.582,31900.0
2016-10-10 15:30:00,120.63,120.64,120.32,120.38,60084.0,102.6331,102.6416,102.3693,102.4204,60084.0
2016-10-11 09:30:00,120.2,120.5,119.46,119.93,24218.0,102.2672,102.5225,101.6376,102.0375,24218.0
2016-10-11 10:00:00,119.95,120.14,119.13,119.34,23474.0,102.0545,102.2162,101.3569,101.5355,23474.0
2016-10-11 10:30:00,119.29,119.63,119.11,119.11,13241.0,101.493,101.7823,101.3398,101.3398,13241.0
2016-10-11 11:00:00,119.12,119.19,118.71,118.79,21610.0,101.3483,101.4079,100.9995,101.0676,21610.0
2016-10-11 11:30:00,118.74,118.93,118.4,118.46,29658.0,101.025,101.1867,100.7358,100.7868,29658.0
2016-10-11 12:00:00,118.46,118.79,118.42,118.77,20178.0,100.7868,101.0676,100.7528,101.0506,20178.0
2016-10-11 12:30:00,118.76,118.92,118.62,118.83,27424.0,101.0421,101.1782,100.9229,101.1016,27424.0
2016-10-11 13:00:00,118.78,118.84,118.25,118.41,40883.0,101.0591,101.1101,100.6081,100.7443,40883.0
2016-10-11 13:30:00,118.42,118.56,117.95,118.11,45032.0,100.7528,100.8719,100.3529,100.489,45032.0
2016-10-11 14:00:00,118.12,118.17,117.77,117.93,21321.0,100.4975,100.5401,100.1998,100.3359,21321.0
2016-10-11 14:30:00,117.97,118.08,117.75,118.02,17004.0,100.3699,100.4635,100.1827,100.4125,17004.0
2016-10-11 15:00:00,118.01,118.41,117.89,118.22,29422.0,100.4039,100.7443,100.3019,100.5826,29422.0
2016-10-11 15:30:00,118.24,118.49,118.11,118.4,134411.0,100.5996,100.8123,100.489,100.7358,134411.0
2016-10-12 09:30:00,118.74,119.32,118.32,119.27,22788.0,101.025,101.5185,100.6677,101.476,22788.0
2016-10-12 10:00:00,119.28,119.63,119.01,119.39,17805.0,101.4845,101.7823,101.2548,101.5781,17805.0
2016-10-12 10:30:00,119.34,119.55,118.88,119.17,24161.0,101.5355,101.7142,101.1442,101.3909,24161.0
2016-10-12 11:00:00,119.18,119.51,119.14,119.37,18994.0,101.3994,101.6802,101.3654,101.561,18994.0
2016-10-12 11:30:00,119.37,119.52,119.12,119.12,30645.0,101.561,101.6887,101.3483,101.3483,30645.0
2016-10-12 12:00:00,119.07,119.38,119.06,119.26,14643.0,101.3058,101.5696,101.2973,101.4675,14643.0
2016-10-12 12:30:00,119.25,119.46,119.12,119.12,21290.0,101.459,101.6376,101.3483,101.3483,21290.0
2016-10-12 13:00:00,119.16,119.16,118.96,118.98,19361.0,101.3824,101.3824,101.2122,101.2292,19361.0
2016-10-12 13:30:00,119.03,119.36,119.0,119.36,22947.0,101.2718,101.5525,101.2463,101.5525,22947.0
2016-10-12 14:00:00,119.39,119.43,118.83,119.12,30059.0,101.5781,101.6121,101.1016,101.3483,30059.0
2016-10-12 14:30:00,119.13,119.18,118.97,119.17,17106.0,101.3569,101.3994,101.2207,101.3909,17106.0
2016-10-12 15:00:00,119.13,119.44,119.06,119.27,20939.0,101.3569,101.6206,101.2973,101.476,20939.0
2016-10-12 15:30:00,119.27,119.33,118.98,119.07,88151.0,101.476,101.527,101.2292,101.3058,88151.0
2016-10-13 09:30:00,118.18,118.18,115.86,115.86,27109.0,100.5486,100.5486,98.5747,98.5747,27109.0
2016-10-13 10:00:00,115.85,115.85,115.26,115.49,62797.0,98.5662,98.5662,98.0642,98.2599,62797.0
2016-10-13 10:30:00,115.5,116.55,115.48,115.97,71828.0,98.2684,99.1618,98.2514,98.6683,71828.0
2016-10-13 11:00:00,115.93,116.42,115.83,116.3,24010.0,98.6343,99.0512,98.5492,98.9491,24010.0
2016-10-13 11:30:00,116.36,116.6,116.14,116.17,53143.0,99.0001,99.2043,98.8129,98.8385,53143.0
2016-10-13 12:00:00,116.17,116.41,115.54,115.59,42616.0,98.8385,99.0427,98.3025,98.345,42616.0
2016-10-13 12:30:00,115.56,116.19,115.47,115.96,31148.0,98.3195,98.8555,98.2429,98.6598,31148.0
2016-10-13 13:00:00,115.98,115.99,115.62,115.84,29355.0,98.6768,98.6853,98.3705,98.5577,29355.0
2016-10-13 13:30:00,115.85,116.31,115.78,116.26,35323.0,98.5662,98.9576,98.5066,98.915,35323.0
2016-10-13 14:00:00,116.22,116.63,116.14,116.52,73591.0,98.881,99.2298,98.8129,99.1362,73591.0
2016-10-13 14:30:00,116.52,116.85,116.52,116.73,24085.0,99.1362,99.417,99.1362,99.3149,24085.0
2016-10-13 15:00:00,116.7,116.82,116.5,116.51,43665.0,99.2894,99.3915,99.1192,99.1277,43665.0
2016-10-13 15:30:00,116.55,116.71,116.06,116.35,207877.0,99.1618,99.2979,98.7449,98.9916,207877.0
2016-10-14 09:30:00,116.65,117.77,116.01,117.3,64870.0,99.2468,100.1998,98.7023,99.7999,64870.0
2016-10-14 10:00:00,117.26,117.42,116.78,116.78,37155.0,99.7658,99.902,99.3575,99.3575,37155.0
2016-10-14 10:30:00,116.86,117.14,116.69,116.91,30886.0,99.4255,99.6637,99.2809,99.4681,30886.0
2016-10-14 11:00:00,116.89,116.91,116.03,116.41,26618.0,99.451,99.4681,98.7193,99.0427,26618.0
2016-10-14 11:30:00,116.37,116.61,116.11,116.12,17378.0,99.0086,99.2128,98.7874,98.7959,17378.0
2016-10-14 12:00:00,116.2,116.33,115.84,116.15,12814.0,98.864,98.9746,98.5577,98.8214,12814.0
2016-10-14 12:30:00,116.2,116.45,116.05,116.09,7738.0,98.864,99.0767,98.7364,98.7704,7738.0
2016-10-14 13:00:00,116.1,116.69,115.94,116.57,16504.0,98.7789,99.2809,98.6428,99.1788,16504.0
2016-10-14 13:30:00,116.61,116.78,116.29,116.42,16928.0,99.2128,99.3575,98.9406,99.0512,16928.0
2016-10-14 14:00:00,116.32,116.67,116.17,116.65,16359.0,98.9661,99.2639,98.8385,99.2468,16359.0
2016-10-14 14:30:00,116.6,116.6,116.12,116.17,39384.0,99.2043,99.2043,98.7959,98.8385,39384.0
2016-10-14 15:00:00,116.12,116.4,116.09,116.18,28650.0,98.7959,99.0341,98.7704,98.847,28650.0
2016-10-14 15:30:00,116.18,116.52,116.0,116.04,101338.0,98.847,99.1362,98.6938,98.7279,101338.0
2016-10-17 09:30:00,116.18,117.18,116.18,116.92,19983.0,98.847,99.6978,98.847,99.4766,19983.0
2016-10-17 10:00:00,116.94,117.8,116.94,117.51,40057.0,99.4936,100.2253,99.4936,99.9785,40057.0
2016-10-17 10:30:00,117.51,117.59,117.16,117.53,39172.0,99.9785,100.0466,99.6808,99.9956,39172.0
2016-10-17 11:00:00,117.52,117.77,116.99,117.04,40077.0,99.9871,100.1998,99.5361,99.5787,40077.0
2016-10-17 11:30:00,117.05,117.24,116.89,117.01,37275.0,99.5872,99.7488,99.451,99.5531,37275.0
2016-10-17 12:00:00,117.08,117.1,116.82,116.84,36120.0,99.6127,99.6297,99.3915,99.4085,36120.0
2016-10-17 12:30:00,116.81,116.89,116.42,116.63,37245.0,99.383,99.451,99.0512,99.2298,37245.0
2016-10-17 13:00:00,116.67,116.69,116.32,116.38,28501.0,99.2639,99.2809,98.9661,99.0171,28501.0
2016-10-17 13:30:00,116.41,116.61,116.29,116.33,23146.0,99.0427,99.2128,98.9406,98.9746,23146.0
2016-10-17 14:00:00,116.34,116.45,116.29,116.4,25080.0,98.9831,99.0767,98.9406,99.0341,25080.0
2016-10-17 14:30:00,116.43,116.44,116.22,116.33,31654.0,99.0597,99.0682,98.881,98.9746,31654.0
2016-10-17 15:00:00,116.31,116.35,116.05,116.12,41964.0,98.9576,98.9916,98.7364,98.7959,41964.0
2016-10-17 15:30:00,116.11,116.16,115.85,115.93,136729.0,98.7874,98.83,98.5662,98.6343,136729.0
2016-10-18 09:30:00,116.68,116.98,112.46,112.69,186610.0,99.2724,99.5276,95.682,95.8776,186610.0
2016-10-18 10:00:00,112.48,113.34,110.77,111.5,202755.0,95.699,96.4307,94.2441,94.8652,202755.0
2016-10-18 10:30:00,111.51,112.2,111.1,111.18,143317.0,94.8737,95.4608,94.5249,94.5929,143317.0
2016-10-18 11:00:00,111.19,112.65,111.19,112.63,180030.0,94.6014,95.8436,94.6014,95.8266,180030.0
2016-10-18 11:30:00,112.63,113.02,112.16,112.82,137629.0,95.8266,96.1584,95.4267,95.9883,137629.0
2016-10-18 12:00:00,112.86,113.24,112.58,113.03,59936.0,96.0223,96.3456,95.7841,96.1669,59936.0
2016-10-18 12:30:00,113.07,113.12,111.89,112.01,100278.0,96.201,96.2435,95.197,95.2991,100278.0
2016-10-18 13:00:00,112.03,112.16,111.6,111.64,85255.0,95.3161,95.4267,94.9503,94.9843,85255.0
2016-10-18 13:30:00,111.65,112.08,111.6,112.0,87176.0,94.9928,95.3587,94.9503,95.2906,87176.0
2016-10-18 14:00:00,112.0,112.59,111.95,112.58,92744.0,95.2906,95.7926,95.248,95.7841,92744.0
2016-10-18 14:30:00,112.59,112.9,112.36,112.71,90597.0,95.7926,96.0563,95.5969,95.8947,90597.0
2016-10-18 15:00:00,112.78,112.95,112.62,112.9,53431.0,95.9542,96.0989,95.8181,96.0563,53431.0
2016-10-18 15:30:00,112.91,113.22,112.78,112.78,164617.0,96.0648,96.3286,95.9542,95.9542,164617.0
2016-10-19 09:30:00,113.25,115.11,112.91,114.07,115587.0,96.3541,97.9366,96.0648,97.0518,115587.0
2016-10-19 10:00:00,114.04,114.65,113.58,114.41,59371.0,97.0262,97.5452,96.6349,97.341,59371.0
2016-10-19 10:30:00,114.44,114.95,114.16,114.82,37591.0,97.3666,97.8005,97.1283,97.6899,37591.0
2016-10-19 11:00:00,114.85,115.08,114.47,115.08,35705.0,97.7154,97.9111,97.3921,97.9111,35705.0
2016-10-19 11:30:00,115.08,115.59,115.08,115.3,35520.0,97.9111,98.345,97.9111,98.0983,35520.0
2016-10-19 12:00:00,115.29,115.72,115.29,115.58,44604.0,98.0897,98.4556,98.0897,98.3365,44604.0
2016-10-19 12:30:00,115.6,115.86,115.54,115.65,21928.0,98.3535,98.5747,98.3025,98.396,21928.0
2016-10-19 13:00:00,115.67,115.78,115.46,115.49,20866.0,98.4131,98.5066,98.2344,98.2599,20866.0
2016-10-19 13:30:00,115.46,115.8,115.46,115.57,30654.0,98.2344,98.5237,98.2344,98.328,30654.0
2016-10-19 14:00:00,115.52,115.92,115.52,115.79,28075.0,98.2854,98.6258,98.2854,98.5152,28075.0
2016-10-19 14:30:00,115.78,115.78,115.28,115.39,36045.0,98.5066,98.5066,98.0812,98.1748,36045.0
2016-10-19 15:00:00,115.4,115.83,115.4,115.77,37591.0,98.1833,98.5492,98.1833,98.4981,37591.0
2016-10-19 15:30:00,115.78,116.08,115.69,115.77,91319.0,98.5066,98.7619,98.4301,98.4981,91319.0
2016-10-20 09:30:00,115.85,115.89,114.71,115.47,24348.0,98.5662,98.6002,97.5963,98.2429,24348.0
2016-10-20 10:00:00,115.44,115.63,114.99,115.21,25571.0,98.2174,98.379,97.8345,98.0217,25571.0
2016-10-20 10:30:00,115.17,115.17,114.34,114.9,38621.0,97.9877,97.9877,97.2815,97.7579,38621.0
2016-10-20 11:00:00,114.9,115.05,114.55,114.96,95408.0,97.7579,97.8856,97.4602,97.809,95408.0
2016-10-20 11:30:00,114.99,115.76,114.94,115.76,22730.0,97.8345,98.4896,97.792,98.4896,22730.0
2016-10-20 12:00:00,115.72,115.91,115.68,115.68,21106.0,98.4556,98.6173,98.4216,98.4216,21106.0
2016-10-20 12:30:00,115.71,115.95,115.54,115.57,24485.0,98.4471,98.6513,98.3025,98.328,24485.0
2016-10-20 13:00:00,115.54,115.79,115.51,115.51,41042.0,98.3025,98.5152,98.2769,98.2769,41042.0
2016-10-20 13:30:00,115.54,115.62,115.09,115.18,21661.0,98.3025,98.3705,97.9196,97.9962,21661.0
2016-10-20 14:00:00,115.14,115.34,115.12,115.2,24722.0,97.9621,98.1323,97.9451,98.0132,24722.0
2016-10-20 14:30:00,115.2,115.59,115.12,115.55,20105.0,98.0132,98.345,97.9451,98.311,20105.0
2016-10-20 15:00:00,115.55,115.55,115.11,115.15,40444.0,98.311,98.311,97.9366,97.9706,40444.0
2016-10-20 15:30:00,115.14,115.55,115.08,115.4,79154.0,97.9621,98.311,97.9111,98.1833,79154.0
2016-10-21 09:30:00,114.57,114.85,113.45,114.85,21884.0,97.4772,97.7154,96.5243,97.7154,21884.0
2016-10-21 10:00:00,114.78,114.81,114.31,114.31,15769.0,97.6558,97.6814,97.256,97.256,15769.0
2016-10-21 10:30:00,114.38,115.35,114.38,115.28,19719.0,97.3155,98.1408,97.3155,98.0812,19719.0
2016-10-21 11:00:00,115.22,115.43,114.95,115.07,24164.0,98.0302,98.2089,97.8005,97.9026,24164.0
2016-10-21 11:30:00,115.02,115.32,114.9,115.14,7294.0,97.86,98.1153,97.7579,97.9621,7294.0
2016-10-21 12:00:00,115.12,115.24,114.97,115.04,22552.0,97.9451,98.0472,97.8175,97.877,22552.0
2016-10-21 12:30:00,115.06,115.07,114.9,115.03,12463.0,97.8941,97.9026,97.7579,97.8685,12463.0
2016-10-21 13:00:00,115.03,115.03,114.75,114.75,10089.0,97.8685,97.8685,97.6303,97.6303,10089.0
2016-10-21 13:30:00,114.74,115.13,114.6,115.12,16802.0,97.6218,97.9536,97.5027,97.9451,16802.0
2016-10-21 14:00:00,115.04,115.07,114.87,114.97,11220.0,97.877,97.9026,97.7324,97.8175,11220.0
2016-10-21 14:30:00,114.94,115.07,114.92,115.04,23769.0,97.792,97.9026,97.775,97.877,23769.0
2016-10-21 15:00:00,115.06,115.37,115.06,115.35,30381.0,97.8941,98.1578,97.8941,98.1408,30381.0
2016-10-21 15:30:00,115.35,115.59,115.33,115.39,60780.0,98.1408,98.345,98.1238,98.1748,60780.0
2016-10-24 09:30:00,115.86,117.28,115.86,117.28,30221.0,98.5747,99.7829,98.5747,99.7829,30221.0
2016-10-24 10:00:00,117.28,117.45,116.61,116.99,37174.0,99.7829,99.9275,99.2128,99.5361,37174.0
2016-10-24 10:30:00,116.99,117.16,116.7,117.1,30783.0,99.5361,99.6808,99.2894,99.6297,30783.0
2016-10-24 11:00:00,117.02,117.35,117.02,117.1,25390.0,99.5616,99.8424,99.5616,99.6297,25390.0
2016-10-24 11:30:00,117.09,117.2,116.85,116.93,15818.0,99.6212,99.7148,99.417,99.4851,15818.0
2016-10-24 12:00:00,116.93,117.0,116.72,116.79,13990.0,99.4851,99.5446,99.3064,99.366,13990.0
2016-10-24 12:30:00,116.79,116.81,116.61,116.69,12905.0,99.366,99.383,99.2128,99.2809,12905.0
2016-10-24 13:00:00,116.75,117.0,116.73,116.98,14941.0,99.3319,99.5446,99.3149,99.5276,14941.0
2016-10-24 13:30:00,116.98,117.09,116.88,116.91,23596.0,99.5276,99.6212,99.4425,99.4681,23596.0
2016-10-24 14:00:00,116.91,117.08,116.88,117.08,29202.0,99.4681,99.6127,99.4425,99.6127,29202.0
2016-10-24 14:30:00,117.08,117.11,116.91,116.95,30701.0,99.6127,99.6382,99.4681,99.5021,30701.0
2016-10-24 15:00:00,116.96,117.12,116.89,117.11,59252.0,99.5106,99.6467,99.451,99.6382,59252.0
2016-10-24 15:30:00,117.1,117.36,117.05,117.2,108002.0,99.6297,99.8509,99.5872,99.7148,108002.0
2016-10-25 09:30:00,116.32,117.16,114.73,114.97,65609.0,98.9661,99.6808,97.6133,97.8175,65609.0
2016-10-25 10:00:00,114.89,115.14,114.49,114.73,143190.0,97.7494,97.9621,97.4091,97.6133,143190.0
2016-10-25 10:30:00,114.58,114.58,112.85,113.34,97379.0,97.4857,97.4857,96.0138,96.4307,97379.0
2016-10-25 11:00:00,113.26,113.59,112.46,113.36,90089.0,96.3626,96.6434,95.682,96.4477,90089.0
2016-10-25 11:30:00,113.27,113.39,112.7,112.98,87251.0,96.3711,96.4732,95.8862,96.1244,87251.0
2016-10-25 12:00:00,112.86,113.0,112.55,112.67,56199.0,96.0223,96.1414,95.7585,95.8606,56199.0
2016-10-25 12:30:00,112.75,113.0,112.67,112.95,43575.0,95.9287,96.1414,95.8606,96.0989,43575.0
2016-10-25 13:00:00,112.96,113.62,112.91,113.6,62868.0,96.1074,96.6689,96.0648,96.6519,62868.0
2016-10-25 13:30:00,113.6,113.8,113.43,113.54,71222.0,96.6519,96.822,96.5072,96.6008,71222.0
2016-10-25 14:00:00,113.56,113.71,113.2,113.2,69961.0,96.6179,96.7455,96.3116,96.3116,69961.0
2016-10-25 14:30:00,113.19,113.97,112.87,113.55,106080.0,96.3031,96.9667,96.0308,96.6093,106080.0
2016-10-25 15:00:00,113.58,114.27,113.53,114.16,71589.0,96.6349,97.2219,96.5923,97.1283,71589.0
2016-10-25 15:30:00,114.12,114.25,113.79,114.01,174983.0,97.0943,97.2049,96.8135,97.0007,174983.0
2016-10-26 09:30:00,116.0,119.66,114.15,118.33,446435.0,98.6938,101.8078,97.1198,100.6762,446435.0
2016-10-26 10:00:00,118.24,120.49,117.23,118.42,390646.0,100.5996,102.514,99.7403,100.7528,390646.0
2016-10-26 10:30:00,118.5,119.95,118.24,119.23,213135.0,100.8208,102.0545,100.5996,101.4419,213135.0
2016-10-26 11:00:00,119.26,119.85,119.11,119.37,113692.0,101.4675,101.9694,101.3398,101.561,113692.0
2016-10-26 11:30:00,119.37,121.05,119.32,120.8,168954.0,101.561,102.9904,101.5185,102.7777,168954.0
2016-10-26 12:00:00,120.8,120.95,118.95,119.03,122616.0,102.7777,102.9053,101.2037,101.2718,122616.0
2016-10-26 12:30:00,119.11,119.83,118.89,119.77,91061.0,101.3398,101.9524,101.1527,101.9014,91061.0
2016-10-26 13:00:00,119.8,120.08,119.65,119.93,87319.0,101.9269,102.1651,101.7993,102.0375,87319.0
2016-10-26 13:30:00,119.92,120.27,119.39,119.74,77231.0,102.029,102.3268,101.5781,101.8758,77231.0
2016-10-26 14:00:00,119.74,119.84,119.17,119.22,57855.0,101.8758,101.9609,101.3909,101.4334,57855.0
2016-10-26 14:30:00,119.23,120.11,119.23,119.73,97537.0,101.4419,102.1906,101.4419,101.8673,97537.0
2016-10-26 15:00:00,119.73,120.34,119.68,120.26,132960.0,101.8673,102.3863,101.8248,102.3183,132960.0
2016-10-26 15:30:00,120.28,120.75,120.17,120.6,284283.0,102.3353,102.7352,102.2417,102.6075,284283.0
2016-10-27 09:30:00,120.62,120.63,117.95,119.89,160965.0,102.6246,102.6331,100.3529,102.0035,160965.0
2016-10-27 10:00:00,119.91,120.18,119.01,119.27,68328.0,102.0205,102.2502,101.2548,101.476,68328.0
2016-10-27 10:30:00,119.41,120.34,118.85,120.1,149264.0,101.5951,102.3863,101.1186,102.1821,149264.0
2016-10-27 11:00:00,120.15,120.63,119.9,120.18,76403.0,102.2247,102.6331,102.012,102.2502,76403.0
2016-10-27 11:30:00,120.19,122.0,120.19,121.44,250944.0,102.2587,103.7987,102.2587,103.3222,250944.0
2016-10-27 12:00:00,121.44,122.11,121.03,121.13,83868.0,103.3222,103.8923,102.9734,103.0585,83868.0
2016-10-27 12:30:00,121.2,121.24,120.09,120.28,51848.0,103.118,103.1521,102.1736,102.3353,51848.0
2016-10-27 13:00:00,120.29,120.63,120.11,120.11,73567.0,102.3438,102.6331,102.1906,102.1906,73567.0
2016-10-27 13:30:00,120.19,120.36,119.85,120.26,54439.0,102.2587,102.4034,101.9694,102.3183,54439.0
2016-10-27 14:00:00,120.27,120.8,120.11,120.74,175393.0,102.3268,102.7777,102.1906,102.7267,175393.0
2016-10-27 14:30:00,120.79,120.8,120.3,120.66,59267.0,102.7692,102.7777,102.3523,102.6586,59267.0
2016-10-27 15:00:00,120.67,121.0,120.52,120.84,159576.0,102.6671,102.9479,102.5395,102.8117,159576.0
2016-10-27 15:30:00,120.87,121.12,120.53,121.04,344661.0,102.8373,103.05,102.548,102.9819,344661.0
2016-10-28 09:30:00,121.08,121.42,120.0,121.13,61682.0,103.0159,103.3052,102.0971,103.0585,61682.0
2016-10-28 10:00:00,121.21,121.72,121.1,121.59,83339.0,103.1265,103.5605,103.0329,103.4498,83339.0
2016-10-28 10:30:00,121.64,121.98,121.4,121.5,52728.0,103.4924,103.7817,103.2882,103.3733,52728.0
2016-10-28 11:00:00,121.49,121.7,121.12,121.55,68024.0,103.3648,103.5434,103.05,103.4158,68024.0
2016-10-28 11:30:00,121.51,121.55,121.1,121.5,66735.0,103.3818,103.4158,103.0329,103.3733,66735.0
2016-10-28 12:00:00,121.5,121.7,121.36,121.49,182676.0,103.3733,103.5434,103.2542,103.3648,182676.0
2016-10-28 12:30:00,121.52,121.63,121.27,121.35,25489.0,103.3903,103.4839,103.1776,103.2457,25489.0
2016-10-28 13:00:00,121.32,121.39,120.4,120.48,50425.0,103.2201,103.2797,102.4374,102.5054,50425.0
2016-10-28 13:30:00,120.48,120.53,119.71,120.49,75687.0,102.5054,102.548,101.8503,102.514,75687.0
2016-10-28 14:00:00,120.43,121.42,120.15,121.13,65302.0,102.4629,103.3052,102.2247,103.0585,65302.0
2016-10-28 14:30:00,121.12,121.81,120.93,121.78,42731.0,103.05,103.637,102.8883,103.6115,42731.0
2016-10-28 15:00:00,121.75,121.78,121.16,121.55,53885.0,103.586,103.6115,103.084,103.4158,53885.0
2016-10-28 15:30:00,121.57,121.61,121.0,121.27,98151.0,103.4328,103.4669,102.9479,103.1776,98151.0
2016-10-31 09:30:00,121.49,122.42,121.27,121.33,43354.0,103.3648,104.156,103.1776,103.2286,43354.0
2016-10-31 10:00:00,121.25,122.04,121.25,121.93,29568.0,103.1606,103.8327,103.1606,103.7391,29568.0
2016-10-31 10:30:00,121.94,122.22,121.21,121.68,52383.0,103.7476,103.9859,103.1265,103.5264,52383.0
2016-10-31 11:00:00,121.54,122.25,121.54,122.16,31545.0,103.4073,104.0114,103.4073,103.9348,31545.0
2016-10-31 11:30:00,122.25,122.25,121.79,122.15,27251.0,104.0114,104.0114,103.62,103.9263,27251.0
2016-10-31 12:00:00,122.13,122.29,121.93,122.15,26419.0,103.9093,104.0454,103.7391,103.9263,26419.0
2016-10-31 12:30:00,122.21,122.22,121.9,122.0,37646.0,103.9773,103.9859,103.7136,103.7987,37646.0
2016-10-31 13:00:00,121.98,122.15,121.88,122.03,36905.0,103.7817,103.9263,103.6966,103.8242,36905.0
2016-10-31 13:30:00,122.03,122.36,121.99,122.28,29038.0,103.8242,104.105,103.7902,104.0369,29038.0
2016-10-31 14:00:00,122.28,122.32,122.03,122.24,164646.0,104.0369,104.0709,103.8242,104.0029,164646.0
2016-10-31 14:30:00,122.28,122.42,122.16,122.23,52498.0,104.0369,104.156,103.9348,103.9944,52498.0
2016-10-31 15:00:00,122.23,122.58,122.21,122.58,62826.0,103.9944,104.2921,103.9773,104.2921,62826.0
2016-10-31 15:30:00,122.57,122.97,122.57,122.79,168156.0,104.2836,104.624,104.2836,104.4708,168156.0
2016-11-01 09:30:00,123.0,123.9,123.0,123.05,78310.0,104.6495,105.4152,104.6495,104.692,78310.0
2016-11-01 10:00:00,123.08,123.09,122.14,122.94,63321.0,104.7176,104.7261,103.9178,104.5984,63321.0
2016-11-01 10:30:00,122.72,123.93,122.58,123.93,73038.0,104.4113,105.4407,104.2921,105.4407,73038.0
2016-11-01 11:00:00,123.91,123.96,123.1,123.33,64281.0,105.4237,105.4663,104.7346,104.9303,64281.0
2016-11-01 11:30:00,123.27,123.47,122.96,123.22,78483.0,104.8792,105.0494,104.6155,104.8367,78483.0
2016-11-01 12:00:00,123.26,123.36,122.76,123.15,75002.0,104.8707,104.9558,104.4453,104.7771,75002.0
2016-11-01 12:30:00,123.15,123.58,122.57,122.98,66835.0,104.7771,105.143,104.2836,104.6325,66835.0
2016-11-01 13:00:00,122.98,123.32,122.72,123.07,51958.0,104.6325,104.9217,104.4113,104.709,51958.0
2016-11-01 13:30:00,123.13,123.13,122.0,122.6,103089.0,104.7601,104.7601,103.7987,104.3092,103089.0
2016-11-01 14:00:00,122.6,122.73,121.24,121.35,203680.0,104.3092,104.4198,103.1521,103.2457,203680.0
2016-11-01 14:30:00,121.39,121.98,121.21,121.74,110571.0,103.2797,103.7817,103.1265,103.5775,110571.0
2016-11-01 15:00:00,121.71,122.33,121.41,122.24,78509.0,103.5519,104.0794,103.2967,104.0029,78509.0
2016-11-01 15:30:00,122.24,122.98,122.14,122.89,261588.0,104.0029,104.6325,103.9178,104.5559,261588.0
2016-11-02 09:30:00,122.19,123.98,122.02,123.98,74038.0,103.9603,105.4833,103.8157,105.4833,74038.0
2016-11-02 10:00:00,123.89,124.01,122.42,122.48,63556.0,105.4067,105.5088,104.156,104.2071,63556.0
2016-11-02 10:30:00,122.52,122.92,121.92,121.92,66874.0,104.2411,104.5814,103.7306,103.7306,66874.0
2016-11-02 11:00:00,122.03,122.17,121.54,121.59,88881.0,103.8242,103.9433,103.4073,103.4498,88881.0
2016-11-02 11:30:00,121.62,122.0,121.48,121.84,68006.0,103.4754,103.7987,103.3563,103.6625,68006.0
2016-11-02 12:00:00,121.68,121.85,121.5,121.69,40529.0,103.5264,103.6711,103.3733,103.5349,40529.0
2016-11-02 12:30:00,121.69,121.71,121.07,121.17,26418.0,103.5349,103.5519,103.0074,103.0925,26418.0
2016-11-02 13:00:00,121.2,121.24,120.45,120.57,24840.0,103.118,103.1521,102.4799,102.582,24840.0
2016-11-02 13:30:00,120.6,120.72,120.27,120.6,38788.0,102.6075,102.7096,102.3268,102.6075,38788.0
2016-11-02 14:00:00,120.68,120.79,120.09,120.57,113490.0,102.6756,102.7692,102.1736,102.582,113490.0
2016-11-02 14:30:00,120.62,120.74,120.29,120.48,40287.0,102.6246,102.7267,102.3438,102.5054,40287.0
2016-11-02 15:00:00,120.48,120.88,120.33,120.78,62396.0,102.5054,102.8458,102.3778,102.7607,62396.0
2016-11-02 15:30:00,120.78,120.94,120.48,120.62,156102.0,102.7607,102.8968,102.5054,102.6246,156102.0
2016-11-03 09:30:00,121.07,121.69,120.44,120.73,27585.0,103.0074,103.5349,102.4714,102.7181,27585.0
2016-11-03 10:00:00,120.69,121.27,120.3,121.05,28858.0,102.6841,103.1776,102.3523,102.9904,28858.0
2016-11-03 10:30:00,121.09,121.58,120.94,121.05,29174.0,103.0244,103.4413,102.8968,102.9904,29174.0
2016-11-03 11:00:00,121.04,121.52,120.71,121.44,26144.0,102.9819,103.3903,102.7011,103.3222,26144.0
2016-11-03 11:30:00,121.44,121.65,121.06,121.14,18038.0,103.3222,103.5009,102.9989,103.067,18038.0
2016-11-03 12:00:00,121.14,121.29,120.87,120.93,26125.0,103.067,103.1946,102.8373,102.8883,26125.0
2016-11-03 12:30:00,120.95,120.95,120.45,120.75,26532.0,102.9053,102.9053,102.4799,102.7352,26532.0
2016-11-03 13:00:00,120.78,120.84,120.23,120.48,26827.0,102.7607,102.8117,102.2927,102.5054,26827.0
2016-11-03 13:30:00,120.5,120.54,119.96,120.0,23410.0,102.5225,102.5565,102.063,102.0971,23410.0
2016-11-03 14:00:00,120.08,120.43,120.08,120.39,27224.0,102.1651,102.4629,102.1651,102.4289,27224.0
2016-11-03 14:30:00,120.36,120.36,120.13,120.22,37423.0,102.4034,102.4034,102.2077,102.2842,37423.0
2016-11-03 15:00:00,120.21,120.26,119.93,120.2,32416.0,102.2757,102.3183,102.0375,102.2672,32416.0
2016-11-03 15:30:00,120.17,120.18,119.74,120.01,85330.0,102.2417,102.2502,101.8758,102.1056,85330.0
2016-11-04 09:30:00,120.11,120.57,119.42,120.24,38277.0,102.1906,102.582,101.6036,102.3013,38277.0
2016-11-04 10:00:00,120.33,120.78,120.33,120.59,34567.0,102.3778,102.7607,102.3778,102.599,34567.0
2016-11-04 10:30:00,120.52,121.3,120.44,120.92,43534.0,102.5395,103.2031,102.4714,102.8798,43534.0
2016-11-04 11:00:00,120.88,121.64,120.84,121.09,40602.0,102.8458,103.4924,102.8117,103.0244,40602.0
2016-11-04 11:30:00,121.04,121.04,120.61,120.83,42032.0,102.9819,102.9819,102.6161,102.8032,42032.0
2016-11-04 12:00:00,120.91,121.66,120.87,121.55,24044.0,102.8713,103.5094,102.8373,103.4158,24044.0
2016-11-04 12:30:00,121.54,121.84,121.38,121.84,25883.0,103.4073,103.6625,103.2712,103.6625,25883.0
2016-11-04 13:00:00,121.83,122.17,121.65,121.76,22629.0,103.654,103.9433,103.5009,103.5945,22629.0
2016-11-04 13:30:00,121.74,121.99,121.7,121.74,19036.0,103.5775,103.7902,103.5434,103.5775,19036.0
2016-11-04 14:00:00,121.69,121.72,121.41,121.44,29815.0,103.5349,103.5605,103.2967,103.3222,29815.0
2016-11-04 14:30:00,121.46,121.46,120.92,120.93,32015.0,103.3392,103.3392,102.8798,102.8883,32015.0
2016-11-04 15:00:00,120.93,120.99,120.74,120.94,44083.0,102.8883,102.9394,102.7267,102.8968,44083.0
2016-11-04 15:30:00,120.94,120.95,120.36,120.46,89777.0,102.8968,102.9053,102.4034,102.4884,89777.0
2016-11-07 09:30:00,122.53,123.0,121.46,122.66,46697.0,104.2496,104.6495,103.3392,104.3602,46697.0
2016-11-07 10:00:00,122.66,123.15,122.64,122.72,42007.0,104.3602,104.7771,104.3432,104.4113,42007.0
2016-11-07 10:30:00,122.72,122.96,122.61,122.83,40540.0,104.4113,104.6155,104.3177,104.5048,40540.0
2016-11-07 11:00:00,122.83,123.17,122.7,122.77,33978.0,104.5048,104.7941,104.3942,104.4538,33978.0
2016-11-07 11:30:00,122.72,122.97,122.66,122.96,28678.0,104.4113,104.624,104.3602,104.6155,28678.0
2016-11-07 12:00:00,122.96,123.4,122.79,123.22,39086.0,104.6155,104.9898,104.4708,104.8367,39086.0
2016-11-07 12:30:00,123.21,123.21,122.86,122.92,10857.0,104.8282,104.8282,104.5304,104.5814,10857.0
2016-11-07 13:00:00,122.91,123.0,122.31,122.32,24532.0,104.5729,104.6495,104.0624,104.0709,24532.0
2016-11-07 13:30:00,122.38,122.67,121.96,122.37,47727.0,104.122,104.3687,103.7646,104.1135,47727.0
2016-11-07 14:00:00,122.38,122.76,122.23,122.3,22609.0,104.122,104.4453,103.9944,104.0539,22609.0
2016-11-07 14:30:00,122.22,122.39,121.93,122.27,28816.0,103.9859,104.1305,103.7391,104.0284,28816.0
2016-11-07 15:00:00,122.34,122.46,122.19,122.22,39990.0,104.088,104.19,103.9603,103.9859,39990.0
2016-11-07 15:30:00,122.23,122.8,122.04,122.6,97980.0,103.9944,104.4793,103.8327,104.3092,97980.0
2016-11-08 09:30:00,121.92,122.33,120.8,120.91,64009.0,103.7306,104.0794,102.7777,102.8713,64009.0
2016-11-08 10:00:00,120.87,121.3,120.12,120.96,73823.0,102.8373,103.2031,102.1992,102.9138,73823.0
2016-11-08 10:30:00,120.97,121.1,120.4,121.0,58992.0,102.9223,103.0329,102.4374,102.9479,58992.0
2016-11-08 11:00:00,121.0,121.75,120.73,121.66,49319.0,102.9479,103.586,102.7181,103.5094,49319.0
2016-11-08 11:30:00,121.63,122.08,121.62,121.89,43123.0,103.4839,103.8667,103.4754,103.7051,43123.0
2016-11-08 12:00:00,121.94,122.03,121.86,121.96,32464.0,103.7476,103.8242,103.6796,103.7646,32464.0
2016-11-08 12:30:00,121.95,122.0,121.78,122.0,33203.0,103.7561,103.7987,103.6115,103.7987,33203.0
2016-11-08 13:00:00,122.0,122.0,121.73,121.87,38559.0,103.7987,103.7987,103.569,103.6881,38559.0
2016-11-08 13:30:00,121.86,122.26,121.78,122.15,41942.0,103.6796,104.0199,103.6115,103.9263,41942.0
2016-11-08 14:00:00,122.15,122.41,121.99,122.06,41993.0,103.9263,104.1475,103.7902,103.8497,41993.0
2016-11-08 14:30:00,122.08,122.08,121.68,121.92,35429.0,103.8667,103.8667,103.5264,103.7306,35429.0
2016-11-08 15:00:00,121.92,122.87,121.92,122.81,57344.0,103.7306,104.5389,103.7306,104.4878,57344.0
2016-11-08 15:30:00,122.79,122.83,122.05,122.25,147127.0,104.4708,104.5048,103.8412,104.0114,147127.0
2016-11-09 09:30:00,117.4,118.71,112.53,116.69,249408.0,99.885,100.9995,95.7415,99.2809,249408.0
2016-11-09 10:00:00,116.66,116.66,115.07,115.66,179428.0,99.2554,99.2554,97.9026,98.4045,179428.0
2016-11-09 10:30:00,115.66,115.74,113.74,113.76,86031.0,98.4045,98.4726,96.771,96.788,86031.0
2016-11-09 11:00:00,113.87,114.36,112.66,113.59,182877.0,96.8816,97.2985,95.8521,96.6434,182877.0
2016-11-09 11:30:00,113.53,114.93,113.53,114.34,186305.0,96.5923,97.7835,96.5923,97.2815,186305.0
2016-11-09 12:00:00,114.36,114.85,113.97,114.2,141924.0,97.2985,97.7154,96.9667,97.1624,141924.0
2016-11-09 12:30:00,114.11,114.39,113.96,114.11,113569.0,97.0858,97.324,96.9582,97.0858,113569.0
2016-11-09 13:00:00,114.16,114.78,113.96,114.62,160154.0,97.1283,97.6558,96.9582,97.5197,160154.0
2016-11-09 13:30:00,114.61,115.38,114.59,114.83,74724.0,97.5112,98.1663,97.4942,97.6984,74724.0
2016-11-09 14:00:00,114.93,115.67,114.78,114.87,102058.0,97.7835,98.4131,97.6558,97.7324,102058.0
2016-11-09 14:30:00,114.96,115.75,114.92,115.06,165945.0,97.809,98.4811,97.775,97.8941,165945.0
2016-11-09 15:00:00,115.09,116.93,115.09,116.93,140249.0,97.9196,99.4851,97.9196,99.4851,140249.0
2016-11-09 15:30:00,116.92,117.18,116.3,117.01,321233.0,99.4766,99.6978,98.9491,99.5531,321233.0
2016-11-10 09:30:00,116.06,121.13,115.79,120.68,130613.0,98.7449,103.0585,98.5152,102.6756,130613.0
2016-11-10 10:00:00,120.62,120.98,119.06,119.06,123891.0,102.6246,102.9309,101.2973,101.2973,123891.0
2016-11-10 10:30:00,118.99,119.7,117.75,117.97,84148.0,101.2377,101.8418,100.1827,100.3699,84148.0
2016-11-10 11:00:00,117.93,119.0,117.56,118.24,47215.0,100.3359,101.2463,100.0211,100.5996,47215.0
2016-11-10 11:30:00,118.23,119.05,118.06,118.31,37283.0,100.5911,101.2888,100.4465,100.6592,37283.0
2016-11-10 12:00:00,118.38,118.89,118.29,118.46,29333.0,100.7187,101.1527,100.6422,100.7868,29333.0
2016-11-10 12:30:00,118.53,119.21,117.87,119.08,34882.0,100.8464,101.4249,100.2848,101.3143,34882.0
2016-11-10 13:00:00,119.01,119.72,118.86,119.5,39695.0,101.2548,101.8588,101.1271,101.6717,39695.0
2016-11-10 13:30:00,119.52,119.83,119.23,119.43,26400.0,101.6887,101.9524,101.4419,101.6121,26400.0
2016-11-10 14:00:00,119.36,119.58,118.73,119.09,38672.0,101.5525,101.7397,101.0165,101.3228,38672.0
2016-11-10 14:30:00,119.18,119.33,118.75,119.32,40601.0,101.3994,101.527,101.0335,101.5185,40601.0
2016-11-10 15:00:00,119.28,119.48,118.89,119.06,72530.0,101.4845,101.6546,101.1527,101.2973,72530.0
2016-11-10 15:30:00,119.11,119.29,118.8,119.25,120434.0,101.3398,101.493,101.0761,101.459,120434.0
2016-11-11 09:30:00,118.83,119.62,118.28,118.97,60307.0,101.1016,101.7738,100.6337,101.2207,60307.0
2016-11-11 10:00:00,119.05,119.49,118.6,118.6,39163.0,101.2888,101.6631,100.9059,100.9059,39163.0
2016-11-11 10:30:00,118.78,119.04,118.41,118.79,38344.0,101.0591,101.2803,100.7443,101.0676,38344.0
2016-11-11 11:00:00,118.75,119.05,117.53,117.85,55614.0,101.0335,101.2888,99.9956,100.2678,55614.0
2016-11-11 11:30:00,117.89,118.78,117.88,118.57,45167.0,100.3019,101.0591,100.2933,100.8804,45167.0
2016-11-11 12:00:00,118.6,119.15,118.57,118.59,33217.0,100.9059,101.3739,100.8804,100.8974,33217.0
2016-11-11 12:30:00,118.65,118.83,118.31,118.7,23468.0,100.9485,101.1016,100.6592,100.991,23468.0
2016-11-11 13:00:00,118.7,118.77,118.45,118.65,34171.0,100.991,101.0506,100.7783,100.9485,34171.0
2016-11-11 13:30:00,118.68,119.06,118.55,119.0,21034.0,100.974,101.2973,100.8634,101.2463,21034.0
2016-11-11 14:00:00,118.96,119.28,118.92,119.09,25091.0,101.2122,101.4845,101.1782,101.3228,25091.0
2016-11-11 14:30:00,119.1,119.18,118.79,118.84,29964.0,101.3313,101.3994,101.0676,101.1101,29964.0
2016-11-11 15:00:00,118.83,119.29,118.83,119.07,40483.0,101.1016,101.493,101.1016,101.3058,40483.0
2016-11-11 15:30:00,119.07,119.54,118.94,119.07,149075.0,101.3058,101.7057,101.1952,101.3058,149075.0
2016-11-14 09:30:00,119.47,122.53,119.47,121.59,54848.0,101.6461,104.2496,101.6461,103.4498,54848.0
2016-11-14 10:00:00,121.73,124.12,121.73,123.5,111446.0,103.569,105.6024,103.569,105.0749,111446.0
2016-11-14 10:30:00,123.54,123.8,122.81,122.96,55553.0,105.1089,105.3301,104.4878,104.6155,55553.0
2016-11-14 11:00:00,122.86,123.09,122.23,122.62,66738.0,104.5304,104.7261,103.9944,104.3262,66738.0
2016-11-14 11:30:00,122.69,123.01,122.19,122.25,51721.0,104.3857,104.658,103.9603,104.0114,51721.0
2016-11-14 12:00:00,122.24,122.31,121.55,121.71,48054.0,104.0029,104.0624,103.4158,103.5519,48054.0
2016-11-14 12:30:00,121.71,122.05,121.68,122.01,51369.0,103.5519,103.8412,103.5264,103.8072,51369.0
2016-11-14 13:00:00,121.98,122.79,121.86,122.41,46304.0,103.7817,104.4708,103.6796,104.1475,46304.0
2016-11-14 13:30:00,122.44,122.79,122.32,122.45,37232.0,104.173,104.4708,104.0709,104.1815,37232.0
2016-11-14 14:00:00,122.48,122.63,122.04,122.42,38512.0,104.2071,104.3347,103.8327,104.156,38512.0
2016-11-14 14:30:00,122.46,122.77,122.3,122.68,46734.0,104.19,104.4538,104.0539,104.3772,46734.0
2016-11-14 15:00:00,122.64,122.96,122.63,122.92,47961.0,104.3432,104.6155,104.3347,104.5814,47961.0
2016-11-14 15:30:00,122.98,123.21,122.49,122.63,134979.0,104.6325,104.8282,104.2156,104.3347,134979.0
2016-11-15 09:30:00,123.01,124.36,123.0,123.52,41747.0,104.658,105.8066,104.6495,105.0919,41747.0
2016-11-15 10:00:00,123.59,123.9,123.41,123.9,26280.0,105.1515,105.4152,104.9983,105.4152,26280.0
2016-11-15 10:30:00,123.87,124.27,123.45,123.78,67361.0,105.3897,105.73,105.0323,105.3131,67361.0
2016-11-15 11:00:00,123.78,124.03,123.61,123.72,29887.0,105.3131,105.5258,105.1685,105.2621,29887.0
2016-11-15 11:30:00,123.71,123.96,123.6,123.96,27097.0,105.2536,105.4663,105.16,105.4663,27097.0
2016-11-15 12:00:00,123.92,124.32,123.74,124.2,28490.0,105.4322,105.7726,105.2791,105.6705,28490.0
2016-11-15 12:30:00,124.2,124.4,123.97,124.24,29871.0,105.6705,105.8406,105.4748,105.7045,29871.0
2016-11-15 13:00:00,124.28,124.85,124.26,124.34,39816.0,105.7385,106.2235,105.7215,105.7896,39816.0
2016-11-15 13:30:00,124.32,124.65,124.23,124.55,28980.0,105.7726,106.0533,105.696,105.9682,28980.0
2016-11-15 14:00:00,124.56,124.8,124.49,124.72,32886.0,105.9767,106.1809,105.9172,106.1129,32886.0
2016-11-15 14:30:00,124.72,124.97,124.65,124.97,31839.0,106.1129,106.3256,106.0533,106.3256,31839.0
2016-11-15 15:00:00,124.98,125.48,124.96,125.44,74014.0,106.3341,106.7595,106.3171,106.7255,74014.0
2016-11-15 15:30:00,125.44,125.82,125.27,125.35,143992.0,106.7255,107.0488,106.5808,106.6489,143992.0
2016-11-16 09:30:00,124.46,125.29,124.45,125.0,74067.0,105.8917,106.5978,105.8832,106.3511,74067.0
2016-11-16 10:00:00,125.14,125.32,124.43,124.95,30034.0,106.4702,106.6234,105.8661,106.3086,30034.0
2016-11-16 10:30:00,124.9,125.9,124.87,125.84,36022.0,106.266,107.1168,106.2405,107.0658,36022.0
2016-11-16 11:00:00,125.85,126.53,125.61,126.52,40208.0,107.0743,107.6528,106.8701,107.6443,40208.0
2016-11-16 11:30:00,126.47,126.61,126.15,126.23,66915.0,107.6018,107.7209,107.3295,107.3976,66915.0
2016-11-16 12:00:00,126.23,126.23,125.66,125.99,47596.0,107.3976,107.3976,106.9126,107.1934,47596.0
2016-11-16 12:30:00,126.0,126.09,125.73,125.92,20848.0,107.2019,107.2785,106.9722,107.1338,20848.0
2016-11-16 13:00:00,125.88,126.08,125.65,126.05,36552.0,107.0998,107.27,106.9041,107.2445,36552.0
2016-11-16 13:30:00,126.02,126.02,125.81,125.95,23864.0,107.2189,107.2189,107.0403,107.1594,23864.0
2016-11-16 14:00:00,125.95,126.4,125.89,126.4,57866.0,107.1594,107.5422,107.1083,107.5422,57866.0
2016-11-16 14:30:00,126.36,126.58,126.19,126.45,46148.0,107.5082,107.6954,107.3636,107.5848,46148.0
2016-11-16 15:00:00,126.39,126.39,126.0,126.2,33870.0,107.5337,107.5337,107.2019,107.3721,33870.0
2016-11-16 15:30:00,126.19,126.34,126.07,126.24,79867.0,107.3636,107.4912,107.2615,107.4061,79867.0
2016-11-17 09:30:00,125.55,125.62,123.41,125.4,56890.0,106.819,106.8786,104.9983,106.6914,56890.0
2016-11-17 10:00:00,125.46,125.89,125.32,125.65,25251.0,106.7425,107.1083,106.6234,106.9041,25251.0
2016-11-17 10:30:00,125.66,126.16,125.36,126.03,32537.0,106.9126,107.338,106.6574,107.2274,32537.0
2016-11-17 11:00:00,126.02,126.06,125.76,125.86,28333.0,107.2189,107.253,106.9977,107.0828,28333.0
2016-11-17 11:30:00,125.86,126.47,125.76,126.46,25943.0,107.0828,107.6018,106.9977,107.5933,25943.0
2016-11-17 12:00:00,126.42,126.64,125.98,126.07,32559.0,107.5593,107.7464,107.1849,107.2615,32559.0
2016-11-17 12:30:00,126.08,126.33,125.99,126.32,11928.0,107.27,107.4827,107.1934,107.4742,11928.0
2016-11-17 13:00:00,126.28,126.49,126.24,126.38,13269.0,107.4401,107.6188,107.4061,107.5252,13269.0
2016-11-17 13:30:00,126.39,126.57,126.18,126.21,17132.0,107.5337,107.6869,107.3551,107.3806,17132.0
2016-11-17 14:00:00,126.15,126.35,126.02,126.27,20600.0,107.3295,107.4997,107.2189,107.4316,20600.0
2016-11-17 14:30:00,126.32,126.75,126.21,126.66,16727.0,107.4742,107.84,107.3806,107.7634,16727.0
2016-11-17 15:00:00,126.58,126.76,126.36,126.53,22179.0,107.6954,107.8485,107.5082,107.6528,22179.0
2016-11-17 15:30:00,126.55,126.68,126.42,126.57,52396.0,107.6699,107.7805,107.5593,107.6869,52396.0
2016-11-18 09:30:00,126.8,127.37,126.12,127.07,34782.0,107.8826,108.3675,107.304,108.1123,34782.0
2016-11-18 10:00:00,127.06,127.97,127.01,127.93,38982.0,108.1038,108.878,108.0612,108.844,38982.0
2016-11-18 10:30:00,127.95,128.03,126.99,127.11,51060.0,108.861,108.9291,108.0442,108.1463,51060.0
2016-11-18 11:00:00,127.07,127.68,126.84,127.68,46223.0,108.1123,108.6313,107.9166,108.6313,46223.0
2016-11-18 11:30:00,127.69,127.71,126.99,127.05,31618.0,108.6398,108.6568,108.0442,108.0953,31618.0
2016-11-18 12:00:00,127.05,127.13,126.59,126.68,24297.0,108.0953,108.1633,107.7039,107.7805,24297.0
2016-11-18 12:30:00,126.64,126.96,126.58,126.93,24971.0,107.7464,108.0187,107.6954,107.9932,24971.0
2016-11-18 13:00:00,126.94,127.01,126.53,126.59,32625.0,108.0017,108.0612,107.6528,107.7039,32625.0
2016-11-18 13:30:00,126.61,126.98,126.58,126.59,30870.0,107.7209,108.0357,107.6954,107.7039,30870.0
2016-11-18 14:00:00,126.59,127.05,126.53,126.78,84178.0,107.7039,108.0953,107.6528,107.8655,84178.0
2016-11-18 14:30:00,126.8,127.03,126.75,126.86,29211.0,107.8826,108.0782,107.84,107.9336,29211.0
2016-11-18 15:00:00,126.88,127.07,126.78,127.05,38225.0,107.9506,108.1123,107.8655,108.0953,38225.0
2016-11-18 15:30:00,127.08,127.28,126.84,126.88,79974.0,108.1208,108.2909,107.9166,107.9506,79974.0
2016-11-21 09:30:00,127.69,128.0,126.11,126.12,32818.0,108.6398,108.9035,107.2955,107.304,32818.0
2016-11-21 10:00:00,126.18,126.46,125.27,125.28,41666.0,107.3551,107.5933,106.5808,106.5893,41666.0
2016-11-21 10:30:00,125.32,125.8,124.9,125.8,50657.0,106.6234,107.0318,106.266,107.0318,50657.0
2016-11-21 11:00:00,125.87,126.75,125.86,126.33,38503.0,107.0913,107.84,107.0828,107.4827,38503.0
2016-11-21 11:30:00,126.25,126.93,126.23,126.61,22495.0,107.4146,107.9932,107.3976,107.7209,22495.0
2016-11-21 12:00:00,126.64,126.66,126.4,126.51,14600.0,107.7464,107.7634,107.5422,107.6358,14600.0
2016-11-21 12:30:00,126.52,126.98,126.52,126.88,27855.0,107.6443,108.0357,107.6443,107.9506,27855.0
2016-11-21 13:00:00,126.88,127.29,126.8,127.18,8627.0,107.9506,108.2995,107.8826,108.2059,8627.0
2016-11-21 13:30:00,127.18,127.19,126.94,126.95,11015.0,108.2059,108.2144,108.0017,108.0102,11015.0
2016-11-21 14:00:00,126.9,126.98,126.67,126.78,30788.0,107.9676,108.0357,107.772,107.8655,30788.0
2016-11-21 14:30:00,126.79,126.86,126.61,126.64,22772.0,107.8741,107.9336,107.7209,107.7464,22772.0
2016-11-21 15:00:00,126.63,126.8,126.57,126.69,18540.0,107.7379,107.8826,107.6869,107.789,18540.0
2016-11-21 15:30:00,126.68,126.84,126.68,126.78,48223.0,107.7805,107.9166,107.7805,107.8655,48223.0
2016-11-22 09:30:00,127.13,127.13,125.87,126.74,21914.0,108.1633,108.1633,107.0913,107.8315,21914.0
2016-11-22 10:00:00,126.67,127.3,126.67,127.1,9855.0,107.772,108.308,107.772,108.1378,9855.0
2016-11-22 10:30:00,127.04,127.3,126.88,127.27,18814.0,108.0868,108.308,107.9506,108.2824,18814.0
2016-11-22 11:00:00,127.26,127.44,127.03,127.03,21216.0,108.2739,108.4271,108.0782,108.0782,21216.0
2016-11-22 11:30:00,126.92,127.85,126.92,127.76,27605.0,107.9847,108.7759,107.9847,108.6993,27605.0
2016-11-22 12:00:00,127.65,127.7,127.21,127.67,14340.0,108.6057,108.6483,108.2314,108.6228,14340.0
2016-11-22 12:30:00,127.68,127.91,127.61,127.74,21778.0,108.6313,108.827,108.5717,108.6823,21778.0
2016-11-22 13:00:00,127.8,127.81,127.29,127.33,20085.0,108.7334,108.7419,108.2995,108.3335,20085.0
2016-11-22 13:30:00,127.35,127.5,127.32,127.5,33193.0,108.3505,108.4781,108.325,108.4781,33193.0
2016-11-22 14:00:00,127.54,128.2,127.53,128.03,28679.0,108.5122,109.0737,108.5036,108.9291,28679.0
2016-11-22 14:30:00,128.01,128.19,127.95,128.17,19558.0,108.912,109.0652,108.861,109.0482,19558.0
2016-11-22 15:00:00,128.15,128.92,128.13,128.81,44138.0,109.0312,109.6863,109.0141,109.5927,44138.0
2016-11-22 15:30:00,128.79,129.15,128.74,128.91,92641.0,109.5757,109.882,109.5331,109.6778,92641.0
2016-11-23 09:30:00,128.66,130.0,128.34,129.27,29006.0,109.4651,110.6051,109.1928,109.9841,29006.0
2016-11-23 10:00:00,129.27,129.71,128.89,129.5,16113.0,109.9841,110.3584,109.6607,110.1797,16113.0
2016-11-23 10:30:00,129.43,130.05,129.43,129.74,27734.0,110.1202,110.6477,110.1202,110.3839,27734.0
2016-11-23 11:00:00,129.76,129.86,129.2,129.55,29924.0,110.401,110.486,109.9245,110.2223,29924.0
2016-11-23 11:30:00,129.5,129.88,129.37,129.88,32764.0,110.1797,110.5031,110.0691,110.5031,32764.0
2016-11-23 12:00:00,129.93,130.28,129.83,130.19,21263.0,110.5456,110.8434,110.4605,110.7668,21263.0
2016-11-23 12:30:00,130.18,130.59,129.98,130.17,19560.0,110.7583,111.1071,110.5881,110.7498,19560.0
2016-11-23 13:00:00,130.17,130.26,129.83,129.86,14113.0,110.7498,110.8264,110.4605,110.486,14113.0
2016-11-23 13:30:00,129.87,129.96,129.46,129.52,15156.0,110.4945,110.5711,110.1457,110.1968,15156.0
2016-11-23 14:00:00,129.46,129.63,129.09,129.23,33201.0,110.1457,110.2903,109.8309,109.95,33201.0
2016-11-23 14:30:00,129.23,129.28,128.99,129.14,18499.0,109.95,109.9926,109.7458,109.8735,18499.0
2016-11-23 15:00:00,129.17,129.18,128.8,128.9,32190.0,109.899,109.9075,109.5842,109.6693,32190.0
2016-11-23 15:30:00,128.94,129.2,128.67,128.7,122837.0,109.7033,109.9245,109.4736,109.4991,122837.0
2016-11-25 09:30:00,129.19,130.52,128.96,130.5,21527.0,109.916,111.0476,109.7203,111.0306,21527.0
2016-11-25 10:00:00,130.4,130.4,128.91,129.22,37895.0,110.9455,110.9455,109.6778,109.9415,37895.0
2016-11-25 10:30:00,129.27,129.42,128.84,129.22,32124.0,109.9841,110.1117,109.6182,109.9415,32124.0
2016-11-25 11:00:00,129.21,129.59,129.17,129.39,19833.0,109.933,110.2563,109.899,110.0862,19833.0
2016-11-25 11:30:00,129.39,129.99,129.39,129.97,14505.0,110.0862,110.5966,110.0862,110.5796,14505.0
2016-11-25 12:00:00,129.95,130.41,129.88,129.88,13403.0,110.5626,110.954,110.5031,110.5031,13403.0
2016-11-25 12:30:00,129.89,129.89,129.41,129.67,25793.0,110.5116,110.5116,110.1032,110.3244,25793.0
2016-11-28 09:30:00,129.82,130.27,129.09,129.64,38682.0,110.452,110.8349,109.8309,110.2989,38682.0
2016-11-28 10:00:00,129.61,129.61,128.51,128.62,22639.0,110.2733,110.2733,109.3374,109.431,22639.0
2016-11-28 10:30:00,128.62,128.9,128.3,128.35,24995.0,109.431,109.6693,109.1588,109.2013,24995.0
2016-11-28 11:00:00,128.25,128.26,127.67,128.0,29274.0,109.1162,109.1247,108.6228,108.9035,29274.0
2016-11-28 11:30:00,128.16,128.67,128.03,128.31,21412.0,109.0397,109.4736,108.9291,109.1673,21412.0
2016-11-28 12:00:00,128.27,129.02,128.27,128.78,29201.0,109.1332,109.7714,109.1332,109.5672,29201.0
2016-11-28 12:30:00,128.8,128.82,128.31,128.31,17696.0,109.5842,109.6012,109.1673,109.1673,17696.0
2016-11-28 13:00:00,128.29,128.36,128.07,128.13,15894.0,109.1503,109.2098,108.9631,109.0141,15894.0
2016-11-28 13:30:00,128.14,128.64,128.13,128.47,22008.0,109.0226,109.448,109.0141,109.3034,22008.0
2016-11-28 14:00:00,128.5,128.78,128.49,128.63,10360.0,109.3289,109.5672,109.3204,109.4395,10360.0
2016-11-28 14:30:00,128.64,128.82,128.58,128.59,13889.0,109.448,109.6012,109.397,109.4055,13889.0
2016-11-28 15:00:00,128.61,128.74,128.44,128.51,33422.0,109.4225,109.5331,109.2779,109.3374,33422.0
2016-11-28 15:30:00,128.48,128.89,128.12,128.71,201682.0,109.3119,109.6607,109.0056,109.5076,201682.0
2016-11-29 09:30:00,127.99,128.62,127.42,127.79,50949.0,108.895,109.431,108.4101,108.7249,50949.0
2016-11-29 10:00:00,127.78,128.81,127.72,128.24,61733.0,108.7164,109.5927,108.6653,109.1077,61733.0
2016-11-29 10:30:00,128.11,128.63,128.11,128.45,17483.0,108.9971,109.4395,108.9971,109.2864,17483.0
2016-11-29 11:00:00,128.36,128.61,127.95,128.56,19187.0,109.2098,109.4225,108.861,109.38,19187.0
2016-11-29 11:30:00,128.46,128.93,128.42,128.59,18254.0,109.2949,109.6948,109.2609,109.4055,18254.0
2016-11-29 12:00:00,128.58,128.7,128.44,128.56,13448.0,109.397,109.4991,109.2779,109.38,13448.0
2016-11-29 12:30:00,128.56,128.97,128.42,128.97,15310.0,109.38,109.7288,109.2609,109.7288,15310.0
2016-11-29 13:00:00,128.95,128.99,128.62,128.78,10175.0,109.7118,109.7458,109.431,109.5672,10175.0
2016-11-29 13:30:00,128.7,128.7,128.18,128.42,21761.0,109.4991,109.4991,109.0567,109.2609,21761.0
2016-11-29 14:00:00,128.44,128.65,128.44,128.45,24409.0,109.2779,109.4566,109.2779,109.2864,24409.0
2016-11-29 14:30:00,128.43,128.63,128.2,128.21,20108.0,109.2694,109.4395,109.0737,109.0822,20108.0
2016-11-29 15:00:00,128.13,128.26,127.93,127.93,62042.0,109.0141,109.1247,108.844,108.844,62042.0
2016-11-29 15:30:00,127.93,128.16,127.77,128.07,81215.0,108.844,109.0397,108.7078,108.9631,81215.0
2016-11-30 09:30:00,128.73,129.73,128.52,128.8,18402.0,109.5246,110.3754,109.346,109.5842,18402.0
2016-11-30 10:00:00,128.95,129.66,128.85,129.03,22221.0,109.7118,110.3159,109.6267,109.7799,22221.0
2016-11-30 10:30:00,129.08,129.3,128.86,129.21,32228.0,109.8224,110.0096,109.6352,109.933,32228.0
2016-11-30 11:00:00,129.21,130.16,129.18,130.09,34354.0,109.933,110.7413,109.9075,110.6817,34354.0
2016-11-30 11:30:00,130.05,130.34,129.75,130.26,38721.0,110.6477,110.8944,110.3924,110.8264,38721.0
2016-11-30 12:00:00,130.22,130.55,130.08,130.45,23221.0,110.7923,111.0731,110.6732,110.988,23221.0
2016-11-30 12:30:00,130.51,130.57,130.04,130.25,20567.0,111.0391,111.0901,110.6392,110.8178,20567.0
2016-11-30 13:00:00,130.25,130.78,130.23,130.73,24362.0,110.8178,111.2688,110.8008,111.2262,24362.0
2016-11-30 13:30:00,130.74,130.74,130.39,130.57,16774.0,111.2347,111.2347,110.937,111.0901,16774.0
2016-11-30 14:00:00,130.51,130.6,129.55,129.55,48058.0,111.0391,111.1156,110.2223,110.2223,48058.0
2016-11-30 14:30:00,129.54,129.6,129.17,129.2,41279.0,110.2138,110.2648,109.899,109.9245,41279.0
2016-11-30 15:00:00,129.27,129.47,129.14,129.37,25266.0,109.9841,110.1542,109.8735,110.0691,25266.0
2016-11-30 15:30:00,129.31,129.78,129.31,129.51,146114.0,110.0181,110.418,110.0181,110.1883,146114.0
2016-12-01 09:30:00,130.39,131.64,129.84,131.48,58837.0,110.937,112.0005,110.469,111.8643,58837.0
2016-12-01 10:00:00,131.49,133.24,131.47,132.99,65096.0,111.8729,113.3618,111.8558,113.1491,65096.0
2016-12-01 10:30:00,132.93,133.05,131.98,132.35,88110.0,113.098,113.2001,112.2897,112.6045,88110.0
2016-12-01 11:00:00,132.32,133.15,132.2,132.9,33884.0,112.579,113.2852,112.4769,113.0725,33884.0
2016-12-01 11:30:00,132.89,133.13,132.05,132.09,22318.0,113.064,113.2682,112.3493,112.3833,22318.0
2016-12-01 12:00:00,132.18,132.21,131.8,131.92,19086.0,112.4599,112.4854,112.1366,112.2387,19086.0
2016-12-01 12:30:00,131.9,132.6,131.86,131.97,34040.0,112.2217,112.8173,112.1877,112.2812,34040.0
2016-12-01 13:00:00,131.95,131.95,131.42,131.69,15109.0,112.2642,112.2642,111.8133,112.043,15109.0
2016-12-01 13:30:00,131.69,131.96,131.49,131.62,21214.0,112.043,112.2727,111.8729,111.9835,21214.0
2016-12-01 14:00:00,131.62,131.93,131.4,131.5,29572.0,111.9835,112.2472,111.7963,111.8814,29572.0
2016-12-01 14:30:00,131.52,131.8,131.52,131.57,14841.0,111.8984,112.1366,111.8984,111.9409,14841.0
2016-12-01 15:00:00,131.59,131.91,131.46,131.63,22306.0,111.9579,112.2302,111.8473,111.992,22306.0
2016-12-01 15:30:00,131.63,131.75,131.42,131.67,50615.0,111.992,112.0941,111.8133,112.026,50615.0
2016-12-02 09:30:00,131.72,132.81,131.06,132.06,51789.0,112.0685,112.9959,111.507,112.3578,51789.0
2016-12-02 10:00:00,131.98,132.19,131.13,131.36,32623.0,112.2897,112.4684,111.5666,111.7622,32623.0
2016-12-02 10:30:00,131.37,132.13,131.37,132.0,19659.0,111.7708,112.4174,111.7708,112.3068,19659.0
2016-12-02 11:00:00,131.93,132.09,131.23,131.48,40059.0,112.2472,112.3833,111.6516,111.8643,40059.0
2016-12-02 11:30:00,131.43,131.65,131.06,131.06,49800.0,111.8218,112.009,111.507,111.507,49800.0
2016-12-02 12:00:00,131.05,131.07,130.14,130.19,28367.0,111.4985,111.5155,110.7243,110.7668,28367.0
2016-12-02 12:30:00,130.18,130.66,129.96,130.45,29816.0,110.7583,111.1667,110.5711,110.988,29816.0
2016-12-02 13:00:00,130.37,130.52,129.98,130.21,14629.0,110.9199,111.0476,110.5881,110.7838,14629.0
2016-12-02 13:30:00,130.28,130.71,130.28,130.64,15979.0,110.8434,111.2092,110.8434,111.1497,15979.0
2016-12-02 14:00:00,130.64,130.76,130.61,130.68,14788.0,111.1497,111.2518,111.1241,111.1837,14788.0
2016-12-02 14:30:00,130.72,130.81,130.63,130.78,13962.0,111.2177,111.2943,111.1412,111.2688,13962.0
2016-12-02 15:00:00,130.75,130.78,130.44,130.63,22586.0,111.2433,111.2688,110.9795,111.1412,22586.0
2016-12-02 15:30:00,130.62,131.04,130.62,130.79,72102.0,111.1326,111.49,111.1326,111.2773,72102.0
2016-12-05 09:30:00,132.06,132.52,131.17,132.44,33474.0,112.3578,112.7492,111.6006,112.6811,33474.0
2016-12-05 10:00:00,132.4,132.95,131.68,132.02,30990.0,112.6471,113.115,112.0345,112.3238,30990.0
2016-12-05 10:30:00,132.03,132.27,131.27,131.31,29500.0,112.3323,112.5365,111.6857,111.7197,29500.0
2016-12-05 11:00:00,131.33,131.64,130.94,131.05,24748.0,111.7367,112.0005,111.4049,111.4985,24748.0
2016-12-05 11:30:00,131.1,131.6,131.01,131.32,33241.0,111.541,111.9664,111.4645,111.7282,33241.0
2016-12-05 12:00:00,131.26,131.5,130.94,131.04,21989.0,111.6772,111.8814,111.4049,111.49,21989.0
2016-12-05 12:30:00,131.0,131.14,130.6,130.69,36168.0,111.456,111.5751,111.1156,111.1922,36168.0
2016-12-05 13:00:00,130.8,131.32,130.8,131.28,29546.0,111.2858,111.7282,111.2858,111.6942,29546.0
2016-12-05 13:30:00,131.23,131.23,130.88,131.14,25709.0,111.6516,111.6516,111.3539,111.5751,25709.0
2016-12-05 14:00:00,131.13,131.13,130.69,130.76,18696.0,111.5666,111.5666,111.1922,111.2518,18696.0
2016-12-05 14:30:00,130.81,131.2,130.75,131.2,29435.0,111.2943,111.6261,111.2433,111.6261,29435.0
2016-12-05 15:00:00,131.22,131.35,130.99,131.03,28506.0,111.6431,111.7537,111.4474,111.4815,28506.0
2016-12-05 15:30:00,131.05,131.35,131.0,131.16,62390.0,111.4985,111.7537,111.456,111.5921,62390.0
2016-12-06 09:30:00,131.61,132.6,131.03,131.05,19014.0,111.9749,112.8173,111.4815,111.4985,19014.0
2016-12-06 10:00:00,131.09,132.13,131.09,131.73,10339.0,111.5325,112.4174,111.5325,112.077,10339.0
2016-12-06 10:30:00,131.7,132.3,131.64,132.07,58671.0,112.0515,112.562,112.0005,112.3663,58671.0
2016-12-06 11:00:00,132.04,132.42,131.89,132.19,50143.0,112.3408,112.6641,112.2132,112.4684,50143.0
2016-12-06 11:30:00,132.19,132.41,131.91,132.4,19120.0,112.4684,112.6556,112.2302,112.6471,19120.0
2016-12-06 12:00:00,132.35,132.43,131.93,132.43,20378.0,112.6045,112.6726,112.2472,112.6726,20378.0
2016-12-06 12:30:00,132.38,132.66,132.12,132.56,63829.0,112.6301,112.8683,112.4089,112.7832,63829.0
2016-12-06 13:00:00,132.66,132.91,132.62,132.63,12079.0,112.8683,113.081,112.8343,112.8428,12079.0
2016-12-06 13:30:00,132.64,132.64,132.35,132.47,24783.0,112.8513,112.8513,112.6045,112.7066,24783.0
2016-12-06 14:00:00,132.42,132.52,132.12,132.26,23281.0,112.6641,112.7492,112.4089,112.528,23281.0
2016-12-06 14:30:00,132.28,132.81,132.28,132.59,26993.0,112.545,112.9959,112.545,112.8087,26993.0
2016-12-06 15:00:00,132.6,132.81,132.58,132.81,22471.0,112.8173,112.9959,112.8002,112.9959,22471.0
2016-12-06 15:30:00,132.81,133.09,132.81,132.89,62811.0,112.9959,113.2341,112.9959,113.064,62811.0
2016-12-07 09:30:00,132.22,133.81,132.22,133.81,78540.0,112.741,114.0968,112.741,114.0968,78540.0
2016-12-07 10:00:00,133.79,134.99,133.63,134.99,31691.0,114.0797,115.1029,113.9433,115.1029,31691.0
2016-12-07 10:30:00,134.87,135.56,134.71,135.41,27933.0,115.0006,115.5889,114.8642,115.461,27933.0
2016-12-07 11:00:00,135.43,135.43,134.61,134.8,14061.0,115.4781,115.4781,114.7789,114.9409,14061.0
2016-12-07 11:30:00,134.68,135.39,134.68,135.01,16647.0,114.8386,115.444,114.8386,115.12,16647.0
2016-12-07 12:00:00,135.0,135.76,134.8,135.76,14290.0,115.1114,115.7595,114.9409,115.7595,14290.0
2016-12-07 12:30:00,135.74,135.74,135.4,135.69,16791.0,115.7424,115.7424,115.4525,115.6998,16791.0
2016-12-07 13:00:00,135.7,135.92,135.55,135.77,23071.0,115.7083,115.8959,115.5804,115.768,23071.0
2016-12-07 13:30:00,135.85,135.85,135.45,135.8,35128.0,115.8362,115.8362,115.4951,115.7936,35128.0
2016-12-07 14:00:00,135.84,136.23,135.74,136.23,33266.0,115.8277,116.1602,115.7424,116.1602,33266.0
2016-12-07 14:30:00,136.22,136.7,136.22,136.69,24566.0,116.1517,116.561,116.1517,116.5525,24566.0
2016-12-07 15:00:00,136.64,137.37,136.55,137.26,54079.0,116.5098,117.1323,116.4331,117.0385,54079.0
2016-12-07 15:30:00,137.28,137.53,136.49,136.64,124647.0,117.0555,117.2687,116.3819,116.5098,124647.0
2016-12-08 09:30:00,137.12,137.53,136.47,137.09,45384.0,116.9191,117.2687,116.3649,116.8935,45384.0
2016-12-08 10:00:00,137.06,137.81,136.83,137.17,44253.0,116.868,117.5075,116.6718,116.9618,44253.0
2016-12-08 10:30:00,137.18,137.57,136.79,136.86,37529.0,116.9703,117.3028,116.6377,116.6974,37529.0
2016-12-08 11:00:00,136.83,137.09,136.59,136.76,21086.0,116.6718,116.8935,116.4672,116.6122,21086.0
2016-12-08 11:30:00,136.78,136.89,136.48,136.61,17037.0,116.6292,116.723,116.3734,116.4843,17037.0
2016-12-08 12:00:00,136.72,136.83,136.51,136.62,26126.0,116.578,116.6718,116.399,116.4928,26126.0
2016-12-08 12:30:00,136.68,137.3,136.68,137.0,44621.0,116.5439,117.0726,116.5439,116.8168,44621.0
2016-12-08 13:00:00,136.96,137.75,136.94,137.7,21420.0,116.7827,117.4563,116.7656,117.4137,21420.0
2016-12-08 13:30:00,137.75,138.38,137.72,138.38,29961.0,117.4563,117.9935,117.4307,117.9935,29961.0
2016-12-08 14:00:00,138.31,138.52,137.63,137.89,61775.0,117.9338,118.1129,117.354,117.5757,61775.0
2016-12-08 14:30:00,137.94,138.09,137.11,137.48,33332.0,117.6183,117.7462,116.9106,117.2261,33332.0
2016-12-08 15:00:00,137.53,138.17,137.44,137.95,30944.0,117.2687,117.8144,117.192,117.6268,30944.0
2016-12-08 15:30:00,137.9,138.43,137.57,138.14,183565.0,117.5842,118.0361,117.3028,117.7889,183565.0
2016-12-09 09:30:00,138.03,138.52,137.17,138.19,51860.0,117.6951,118.1129,116.9618,117.8315,51860.0
2016-12-09 10:00:00,138.12,138.35,137.55,138.21,37105.0,117.7718,117.9679,117.2858,117.8485,37105.0
2016-12-09 10:30:00,138.16,138.79,138.16,138.3,37027.0,117.8059,118.3431,117.8059,117.9253,37027.0
2016-12-09 11:00:00,138.2,138.63,138.06,138.11,18195.0,117.84,118.2067,117.7206,117.7633,18195.0
2016-12-09 11:30:00,138.11,138.44,138.03,138.16,9655.0,117.7633,118.0447,117.6951,117.8059,9655.0
2016-12-09 12:00:00,138.15,138.35,137.65,137.8,14745.0,117.7974,117.9679,117.371,117.4989,14745.0
2016-12-09 12:30:00,137.82,138.04,137.54,137.84,18715.0,117.516,117.7036,117.2772,117.533,18715.0
2016-12-09 13:00:00,137.97,137.98,137.74,137.8,21327.0,117.6439,117.6524,117.4478,117.4989,21327.0
2016-12-09 13:30:00,137.82,138.3,137.72,138.27,25653.0,117.516,117.9253,117.4307,117.8997,25653.0
2016-12-09 14:00:00,138.33,138.46,138.16,138.18,14647.0,117.9509,118.0617,117.8059,117.823,14647.0
2016-12-09 14:30:00,138.23,138.48,138.17,138.39,16216.0,117.8656,118.0788,117.8144,118.002,16216.0
2016-12-09 15:00:00,138.42,138.67,138.42,138.65,19602.0,118.0276,118.2408,118.0276,118.2237,19602.0
2016-12-09 15:30:00,138.62,138.79,138.38,138.79,57136.0,118.1981,118.3431,117.9935,118.3431,57136.0
2016-12-12 09:30:00,138.22,138.22,133.85,137.18,108500.0,117.8571,117.8571,114.1309,116.9703,108500.0
2016-12-12 10:00:00,137.45,137.55,136.26,136.36,61914.0,117.2005,117.2858,116.1858,116.2711,61914.0
2016-12-12 10:30:00,136.22,136.84,135.78,135.84,40089.0,116.1517,116.6804,115.7765,115.8277,40089.0
2016-12-12 11:00:00,135.84,136.0,135.46,135.63,52912.0,115.8277,115.9641,115.5037,115.6486,52912.0
2016-12-12 11:30:00,135.55,135.66,134.74,135.14,102563.0,115.5804,115.6742,114.8897,115.2308,102563.0
2016-12-12 12:00:00,135.15,135.23,134.0,134.13,69592.0,115.2393,115.3076,114.2588,114.3696,69592.0
2016-12-12 12:30:00,134.13,134.53,133.94,134.02,59194.0,114.3696,114.7107,114.2076,114.2758,59194.0
2016-12-12 13:00:00,134.1,134.63,134.07,134.29,33024.0,114.344,114.796,114.3185,114.506,33024.0
2016-12-12 13:30:00,134.28,134.38,134.07,134.12,60961.0,114.4975,114.5828,114.3185,114.3611,60961.0
2016-12-12 14:00:00,134.14,134.44,134.02,134.07,54391.0,114.3781,114.6339,114.2758,114.3185,54391.0
2016-12-12 14:30:00,134.11,134.45,133.77,134.45,43121.0,114.3526,114.6425,114.0627,114.6425,43121.0
2016-12-12 15:00:00,134.49,135.0,134.38,134.38,53902.0,114.6766,115.1114,114.5828,114.5828,53902.0
2016-12-12 15:30:00,134.39,134.61,134.35,134.46,104326.0,114.5913,114.7789,114.5572,114.651,104326.0
2016-12-13 09:30:00,134.51,136.14,134.18,134.89,59446.0,114.6936,116.0835,114.4122,115.0177,59446.0
2016-12-13 10:00:00,134.91,135.74,134.77,135.28,49217.0,115.0347,115.7424,114.9153,115.3502,49217.0
2016-12-13 10:30:00,135.23,135.68,134.95,135.28,23262.0,115.3076,115.6913,115.0688,115.3502,23262.0
2016-12-13 11:00:00,135.3,135.52,134.96,135.12,25019.0,115.3672,115.5548,115.0773,115.2138,25019.0
2016-12-13 11:30:00,135.05,135.28,134.66,135.28,43557.0,115.1541,115.3502,114.8215,115.3502,43557.0
2016-12-13 12:00:00,135.26,135.91,135.26,135.67,52400.0,115.3331,115.8874,115.3331,115.6827,52400.0
2016-12-13 12:30:00,135.77,136.29,135.69,136.29,20072.0,115.768,116.2114,115.6998,116.2114,20072.0
2016-12-13 13:00:00,136.17,136.47,136.02,136.36,21704.0,116.1091,116.3649,115.9812,116.2711,21704.0
2016-12-13 13:30:00,136.36,136.42,135.89,135.89,30789.0,116.2711,116.3222,115.8703,115.8703,30789.0
2016-12-13 14:00:00,135.85,135.88,135.44,135.53,19737.0,115.8362,115.8618,115.4866,115.5634,19737.0
2016-12-13 14:30:00,135.47,135.54,135.31,135.46,16601.0,115.5122,115.5719,115.3758,115.5037,16601.0
2016-12-13 15:00:00,135.46,135.51,135.26,135.49,28348.0,115.5037,115.5463,115.3331,115.5293,28348.0
2016-12-13 15:30:00,135.48,136.07,135.46,135.64,77989.0,115.5207,116.0238,115.5037,115.6572,77989.0
2016-12-14 09:30:00,133.95,134.55,133.05,133.05,53294.0,114.2161,114.7277,113.4487,113.4487,53294.0
2016-12-14 10:00:00,133.04,134.05,133.0,133.84,34004.0,113.4402,114.3014,113.4061,114.1223,34004.0
2016-12-14 10:30:00,133.82,134.58,133.42,134.57,21929.0,114.1053,114.7533,113.7642,114.7448,21929.0
2016-12-14 11:00:00,134.52,135.17,134.36,134.92,20564.0,114.7022,115.2564,114.5657,115.0432,20564.0
2016-12-14 11:30:00,134.85,134.85,134.17,134.53,13883.0,114.9835,114.9835,114.4037,114.7107,13883.0
2016-12-14 12:00:00,134.79,135.21,134.68,135.15,10941.0,114.9324,115.2905,114.8386,115.2393,10941.0
2016-12-14 12:30:00,135.25,135.28,135.08,135.22,6291.0,115.3246,115.3502,115.1797,115.299,6291.0
2016-12-14 13:00:00,135.21,135.78,135.21,135.61,25935.0,115.2905,115.7765,115.2905,115.6316,25935.0
2016-12-14 13:30:00,135.57,135.57,135.21,135.52,14344.0,115.5975,115.5975,115.2905,115.5548,14344.0
2016-12-14 14:00:00,135.46,136.09,134.48,134.48,25699.0,115.5037,116.0409,114.6681,114.6681,25699.0
2016-12-14 14:30:00,134.46,135.36,134.46,134.72,23605.0,114.651,115.4184,114.651,114.8727,23605.0
2016-12-14 15:00:00,134.83,134.95,133.95,134.41,21100.0,114.9665,115.0688,114.2161,114.6084,21100.0
2016-12-14 15:30:00,134.57,134.93,133.87,134.07,59197.0,114.7448,115.0518,114.1479,114.3185,59197.0
2016-12-15 09:30:00,134.32,135.35,133.13,135.09,30758.0,114.5316,115.4099,113.5169,115.1882,30758.0
2016-12-15 10:00:00,135.31,136.14,134.72,134.72,26455.0,115.3758,116.0835,114.8727,114.8727,26455.0
2016-12-15 10:30:00,134.73,135.49,134.73,135.12,18039.0,114.8812,115.5293,114.8812,115.2138,18039.0
2016-12-15 11:00:00,135.22,135.6,135.0,135.16,25596.0,115.299,115.6231,115.1114,115.2479,25596.0
2016-12-15 11:30:00,135.27,135.27,134.45,134.75,16397.0,115.3417,115.3417,114.6425,114.8983,16397.0
2016-12-15 12:00:00,134.83,134.83,134.43,134.7,14328.0,114.9665,114.9665,114.6254,114.8556,14328.0
2016-12-15 12:30:00,134.67,134.76,133.83,134.04,17944.0,114.8301,114.9068,114.1138,114.2929,17944.0
2016-12-15 13:00:00,134.11,134.43,134.11,134.28,15992.0,114.3526,114.6254,114.3526,114.4975,15992.0
2016-12-15 13:30:00,134.28,134.33,133.87,134.07,13449.0,114.4975,114.5402,114.1479,114.3185,13449.0
2016-12-15 14:00:00,133.94,134.32,133.84,134.18,13464.0,114.2076,114.5316,114.1223,114.4122,13464.0
2016-12-15 14:30:00,134.25,134.4,134.07,134.22,19793.0,114.4719,114.5998,114.3185,114.4464,19793.0
2016-12-15 15:00:00,134.25,134.68,134.21,134.37,30132.0,114.4719,114.8386,114.4378,114.5743,30132.0
2016-12-15 15:30:00,134.48,134.75,133.94,134.21,154819.0,114.6681,114.8983,114.2076,114.4378,154819.0
2016-12-16 09:30:00,135.21,135.65,134.23,135.13,27575.0,115.2905,115.6657,114.4549,115.2223,27575.0
2016-12-16 10:00:00,135.23,136.71,135.06,136.6,70548.0,115.3076,116.5695,115.1626,116.4757,70548.0
2016-12-16 10:30:00,136.49,137.05,136.23,136.76,30987.0,116.3819,116.8594,116.1602,116.6122,30987.0
2016-12-16 11:00:00,136.72,136.72,135.66,135.66,20655.0,116.578,116.578,115.6742,115.6742,20655.0
2016-12-16 11:30:00,135.65,136.06,135.45,135.88,22029.0,115.6657,116.0153,115.4951,115.8618,22029.0
2016-12-16 12:00:00,135.89,136.23,135.79,136.08,10993.0,115.8703,116.1602,115.7851,116.0323,10993.0
2016-12-16 12:30:00,136.11,136.11,135.57,135.76,9120.0,116.0579,116.0579,115.5975,115.7595,9120.0
2016-12-16 13:00:00,135.75,135.75,135.21,135.23,8833.0,115.751,115.751,115.2905,115.3076,8833.0
2016-12-16 13:30:00,135.32,135.32,135.01,135.09,15354.0,115.3843,115.3843,115.12,115.1882,15354.0
2016-12-16 14:00:00,135.09,135.17,134.89,134.97,11884.0,115.1882,115.2564,115.0177,115.0859,11884.0
2016-12-16 14:30:00,134.88,135.14,134.85,135.1,19613.0,115.0091,115.2308,114.9835,115.1967,19613.0
2016-12-16 15:00:00,135.06,135.2,134.9,135.09,11897.0,115.1626,115.282,115.0262,115.1882,11897.0
2016-12-16 15:30:00,135.14,135.14,134.59,134.75,63827.0,115.2308,115.2308,114.7618,114.8983,63827.0
2016-12-19 09:30:00,135.29,135.29,133.8,134.36,45605.0,115.3587,115.3587,114.0882,114.5657,45605.0
2016-12-19 10:00:00,134.37,134.77,133.71,134.66,42820.0,114.5743,114.9153,114.0115,114.8215,42820.0
2016-12-19 10:30:00,134.68,135.39,134.63,135.29,30124.0,114.8386,115.444,114.796,115.3587,30124.0
2016-12-19 11:00:00,135.25,135.28,134.14,134.2,29544.0,115.3246,115.3502,114.3781,114.4293,29544.0
2016-12-19 11:30:00,134.15,134.25,133.59,133.8,28581.0,114.3867,114.4719,113.9092,114.0882,28581.0
2016-12-19 12:00:00,133.87,134.64,133.72,134.4,26215.0,114.1479,114.8045,114.02,114.5998,26215.0
2016-12-19 12:30:00,134.44,135.15,134.39,134.85,22420.0,114.6339,115.2393,114.5913,114.9835,22420.0
2016-12-19 13:00:00,134.8,135.15,134.71,135.14,32105.0,114.9409,115.2393,114.8642,115.2308,32105.0
2016-12-19 13:30:00,135.14,135.37,135.04,135.33,20336.0,115.2308,115.4269,115.1456,115.3928,20336.0
2016-12-19 14:00:00,135.41,135.5,135.27,135.43,22123.0,115.461,115.5378,115.3417,115.4781,22123.0
2016-12-19 14:30:00,135.43,135.7,135.35,135.47,28478.0,115.4781,115.7083,115.4099,115.5122,28478.0
2016-12-19 15:00:00,135.47,135.68,135.16,135.67,23248.0,115.5122,115.6913,115.2479,115.6827,23248.0
2016-12-19 15:30:00,135.62,135.88,135.51,135.69,69077.0,115.6401,115.8618,115.5463,115.6998,69077.0
2016-12-20 09:30:00,137.01,137.01,135.79,136.44,34588.0,116.8253,116.8253,115.7851,116.3393,34588.0
2016-12-20 10:00:00,136.45,137.13,136.22,136.89,23110.0,116.3478,116.9276,116.1517,116.723,23110.0
2016-12-20 10:30:00,136.95,137.23,136.68,137.23,11156.0,116.7742,117.0129,116.5439,117.0129,11156.0
2016-12-20 11:00:00,137.29,137.29,136.81,136.81,37099.0,117.0641,117.0641,116.6548,116.6548,37099.0
2016-12-20 11:30:00,136.82,136.87,136.39,136.5,12467.0,116.6633,116.706,116.2967,116.3905,12467.0
2016-12-20 12:00:00,136.57,136.73,136.11,136.51,12177.0,116.4501,116.5866,116.0579,116.399,12177.0
2016-12-20 12:30:00,136.6,136.84,136.49,136.66,25172.0,116.4757,116.6804,116.3819,116.5269,25172.0
2016-12-20 13:00:00,136.66,136.76,136.59,136.68,9374.0,116.5269,116.6122,116.4672,116.5439,9374.0
2016-12-20 13:30:00,136.72,136.99,136.64,136.86,4795.0,116.578,116.8083,116.5098,116.6974,4795.0
2016-12-20 14:00:00,136.79,136.86,136.69,136.72,13465.0,116.6377,116.6974,116.5525,116.578,13465.0
2016-12-20 14:30:00,136.78,137.02,136.52,136.87,15317.0,116.6292,116.8339,116.4075,116.706,15317.0
2016-12-20 15:00:00,136.95,137.2,136.84,136.92,10704.0,116.7742,116.9873,116.6804,116.7486,10704.0
2016-12-20 15:30:00,136.98,137.03,136.59,136.6,82430.0,116.7997,116.8424,116.4672,116.4757,82430.0
2016-12-21 09:30:00,136.74,136.78,135.3,135.74,37206.0,116.5951,116.6292,115.3672,115.7424,37206.0
2016-12-21 10:00:00,135.78,136.0,134.81,134.84,37214.0,115.7765,115.9641,114.9494,114.975,37214.0
2016-12-21 10:30:00,134.88,135.12,134.54,135.03,21254.0,115.0091,115.2138,114.7192,115.137,21254.0
2016-12-21 11:00:00,135.01,135.65,134.79,135.63,17905.0,115.12,115.6657,114.9324,115.6486,17905.0
2016-12-21 11:30:00,135.58,135.78,135.42,135.67,17293.0,115.606,115.7765,115.4696,115.6827,17293.0
2016-12-21 12:00:00,135.59,136.0,135.56,136.0,22071.0,115.6145,115.9641,115.5889,115.9641,22071.0
2016-12-21 12:30:00,135.92,136.33,135.88,136.09,9596.0,115.8959,116.2455,115.8618,116.0409,9596.0
2016-12-21 13:00:00,136.1,136.2,135.87,135.96,8526.0,116.0494,116.1347,115.8533,115.93,8526.0
2016-12-21 13:30:00,135.96,136.3,135.96,136.3,12267.0,115.93,116.2199,115.93,116.2199,12267.0
2016-12-21 14:00:00,136.28,136.61,136.28,136.61,11481.0,116.2029,116.4843,116.2029,116.4843,11481.0
2016-12-21 14:30:00,136.61,136.64,136.38,136.41,13456.0,116.4843,116.5098,116.2881,116.3137,13456.0
2016-12-21 15:00:00,136.46,136.5,136.39,136.47,11458.0,116.3564,116.3905,116.2967,116.3649,11458.0
2016-12-21 15:30:00,136.43,136.45,135.97,136.02,63608.0,116.3308,116.3478,115.9385,115.9812,63608.0
2016-12-22 09:30:00,135.54,136.06,134.1,134.22,46552.0,115.5719,116.0153,114.344,114.4464,46552.0
2016-12-22 10:00:00,134.29,134.53,133.5,133.62,32348.0,114.506,114.7107,113.8324,113.9348,32348.0
2016-12-22 10:30:00,133.55,134.22,133.54,133.6,21158.0,113.8751,114.4464,113.8665,113.9177,21158.0
2016-12-22 11:00:00,133.62,134.11,133.52,133.62,37093.0,113.9348,114.3526,113.8495,113.9348,37093.0
2016-12-22 11:30:00,133.63,133.74,132.94,133.18,18596.0,113.9433,114.0371,113.3549,113.5596,18596.0
2016-12-22 12:00:00,133.19,133.29,132.9,133.29,13068.0,113.5681,113.6534,113.3208,113.6534,13068.0
2016-12-22 12:30:00,133.28,133.6,133.26,133.6,16101.0,113.6448,113.9177,113.6278,113.9177,16101.0
2016-12-22 13:00:00,133.58,133.82,133.49,133.81,23636.0,113.9006,114.1053,113.8239,114.0968,23636.0
2016-12-22 13:30:00,133.82,134.27,133.79,134.19,25139.0,114.1053,114.489,114.0797,114.4208,25139.0
2016-12-22 14:00:00,134.23,134.35,134.09,134.19,9666.0,114.4549,114.5572,114.3355,114.4208,9666.0
2016-12-22 14:30:00,134.13,134.18,133.72,133.77,11306.0,114.3696,114.4122,114.02,114.0627,11306.0
2016-12-22 15:00:00,133.79,133.79,133.31,133.62,21821.0,114.0797,114.0797,113.6704,113.9348,21821.0
2016-12-22 15:30:00,133.62,133.78,133.6,133.61,48685.0,113.9348,114.0712,113.9177,113.9262,48685.0
2016-12-23 09:30:00,133.76,134.55,133.26,133.46,26988.0,114.0541,114.7277,113.6278,113.7983,26988.0
2016-12-23 10:00:00,133.56,133.78,132.87,132.99,19830.0,113.8836,114.0712,113.2952,113.3976,19830.0
2016-12-23 10:30:00,132.94,133.11,132.57,132.79,38908.0,113.3549,113.4999,113.0394,113.227,38908.0
2016-12-23 11:00:00,132.95,133.11,132.77,133.01,32001.0,113.3635,113.4999,113.21,113.4146,32001.0
2016-12-23 11:30:00,132.95,133.23,132.84,133.17,18944.0,113.3635,113.6022,113.2697,113.551,18944.0
2016-12-23 12:00:00,133.06,133.1,132.86,133.0,23253.0,113.4573,113.4914,113.2867,113.4061,23253.0
2016-12-23 12:30:00,133.02,133.4,132.94,132.95,31772.0,113.4231,113.7472,113.3549,113.3635,31772.0
2016-12-23 13:00:00,132.96,133.38,132.94,133.19,17227.0,113.372,113.7301,113.3549,113.5681,17227.0
2016-12-23 13:30:00,133.23,133.46,133.22,133.42,7508.0,113.6022,113.7983,113.5937,113.7642,7508.0
2016-12-23 14:00:00,133.42,133.67,133.41,133.45,15718.0,113.7642,113.9774,113.7557,113.7898,15718.0
2016-12-23 14:30:00,133.59,133.68,133.27,133.36,12251.0,113.9092,113.9859,113.6363,113.7131,12251.0
2016-12-23 15:00:00,133.37,133.68,133.37,133.58,15947.0,113.7216,113.9859,113.7216,113.9006,15947.0
2016-12-23 15:30:00,133.59,133.74,133.55,133.55,56000.0,113.9092,114.0371,113.8751,113.8751,56000.0
2016-12-27 09:30:00,133.73,135.59,132.62,135.55,20442.0,114.0285,115.6145,113.0821,115.5804,20442.0
2016-12-27 10:00:00,135.35,135.55,134.76,134.76,15784.0,115.4099,115.5804,114.9068,114.9068,15784.0
2016-12-27 10:30:00,134.77,135.03,134.2,135.03,17606.0,114.9153,115.137,114.4293,115.137,17606.0
2016-12-27 11:00:00,135.03,135.33,134.73,135.09,40868.0,115.137,115.3928,114.8812,115.1882,40868.0
2016-12-27 11:30:00,135.15,135.54,134.95,135.43,22676.0,115.2393,115.5719,115.0688,115.4781,22676.0
2016-12-27 12:00:00,135.5,135.5,134.89,134.96,45441.0,115.5378,115.5378,115.0177,115.0773,45441.0
2016-12-27 12:30:00,135.01,135.05,134.65,134.82,11602.0,115.12,115.1541,114.813,114.958,11602.0
2016-12-27 13:00:00,134.79,134.91,134.65,134.75,9395.0,114.9324,115.0347,114.813,114.8983,9395.0
2016-12-27 13:30:00,134.83,134.91,134.54,134.9,21498.0,114.9665,115.0347,114.7192,115.0262,21498.0
2016-12-27 14:00:00,134.85,135.38,134.82,135.27,18057.0,114.9835,115.4355,114.958,115.3417,18057.0
2016-12-27 14:30:00,135.13,135.19,134.91,134.94,17043.0,115.2223,115.2735,115.0347,115.0603,17043.0
2016-12-27 15:00:00,134.91,135.48,134.89,135.44,18879.0,115.0347,115.5207,115.0177,115.4866,18879.0
2016-12-27 15:30:00,135.41,135.41,134.77,134.83,76144.0,115.461,115.461,114.9153,114.9665,76144.0
2016-12-28 09:30:00,135.5,135.72,134.62,134.63,22047.0,115.5378,115.7254,114.7874,114.796,22047.0
2016-12-28 10:00:00,134.5,134.59,133.44,133.6,11971.0,114.6851,114.7618,113.7813,113.9177,11971.0
2016-12-28 10:30:00,133.59,133.75,133.1,133.4,19879.0,113.9092,114.0456,113.4914,113.7472,19879.0
2016-12-28 11:00:00,133.37,133.45,132.83,133.25,21999.0,113.7216,113.7898,113.2611,113.6193,21999.0
2016-12-28 11:30:00,133.29,133.52,133.11,133.51,12662.0,113.6534,113.8495,113.4999,113.841,12662.0
2016-12-28 12:00:00,133.46,133.46,132.65,132.89,11505.0,113.7983,113.7983,113.1077,113.3123,11505.0
2016-12-28 12:30:00,132.9,133.11,132.65,132.94,13568.0,113.3208,113.4999,113.1077,113.3549,13568.0
2016-12-28 13:00:00,132.97,133.11,132.87,132.93,3870.0,113.3805,113.4999,113.2952,113.3464,3870.0
2016-12-28 13:30:00,132.89,132.98,132.65,132.66,17714.0,113.3123,113.389,113.1077,113.1162,17714.0
2016-12-28 14:00:00,132.66,132.86,132.58,132.68,7768.0,113.1162,113.2867,113.048,113.1332,7768.0
2016-12-28 14:30:00,132.73,132.87,132.5,132.62,8873.0,113.1759,113.2952,112.9798,113.0821,8873.0
2016-12-28 15:00:00,132.63,132.82,132.52,132.8,17656.0,113.0906,113.2526,112.9968,113.2356,17656.0
2016-12-28 15:30:00,132.82,132.91,132.56,132.62,47736.0,113.2526,113.3293,113.0309,113.0821,47736.0
2016-12-29 09:30:00,133.05,133.94,132.67,133.07,11020.0,113.4487,114.2076,113.1247,113.4658,11020.0
2016-12-29 10:00:00,133.03,133.47,132.97,133.29,21571.0,113.4317,113.8068,113.3805,113.6534,21571.0
2016-12-29 10:30:00,133.35,133.35,132.66,132.79,10874.0,113.7045,113.7045,113.1162,113.227,10874.0
2016-12-29 11:00:00,132.71,133.39,132.67,133.35,23579.0,113.1588,113.7386,113.1247,113.7045,23579.0
2016-12-29 11:30:00,133.4,133.63,133.0,133.31,14975.0,113.7472,113.9433,113.4061,113.6704,14975.0
2016-12-29 12:00:00,133.38,133.41,133.09,133.41,18401.0,113.7301,113.7557,113.4828,113.7557,18401.0
2016-12-29 12:30:00,133.42,133.42,132.69,132.69,20453.0,113.7642,113.7642,113.1418,113.1418,20453.0
2016-12-29 13:00:00,132.74,133.36,132.74,133.25,12740.0,113.1844,113.7131,113.1844,113.6193,12740.0
2016-12-29 13:30:00,133.23,133.23,132.89,133.12,14017.0,113.6022,113.6022,113.3123,113.5084,14017.0
2016-12-29 14:00:00,133.17,133.34,132.95,133.08,37797.0,113.551,113.696,113.3635,113.4743,37797.0
2016-12-29 14:30:00,133.09,133.09,132.75,132.79,13069.0,113.4828,113.4828,113.1929,113.227,13069.0
2016-12-29 15:00:00,132.8,132.87,132.72,132.72,12623.0,113.2356,113.2952,113.1673,113.1673,12623.0
2016-12-29 15:30:00,132.72,132.88,132.62,132.72,46676.0,113.1673,113.3038,113.0821,113.1673,46676.0
2016-12-30 09:30:00,133.56,133.71,132.37,132.71,21660.0,113.8836,114.0115,112.8689,113.1588,21660.0
2016-12-30 10:00:00,132.61,132.65,131.82,132.2,17690.0,113.0735,113.1077,112.3999,112.7239,17690.0
2016-12-30 10:30:00,132.16,132.81,132.16,132.78,10578.0,112.6898,113.2441,112.6898,113.2185,10578.0
2016-12-30 11:00:00,132.76,132.88,132.49,132.66,14252.0,113.2014,113.3038,112.9712,113.1162,14252.0
2016-12-30 11:30:00,132.66,132.89,132.62,132.72,3588.0,113.1162,113.3123,113.0821,113.1673,3588.0
2016-12-30 12:00:00,132.63,132.86,132.39,132.39,3400.0,113.0906,113.2867,112.886,112.886,3400.0
2016-12-30 12:30:00,132.49,132.53,132.23,132.43,8600.0,112.9712,113.0053,112.7495,112.9201,8600.0
2016-12-30 13:00:00,132.4,132.76,132.4,132.56,8120.0,112.8945,113.2014,112.8945,113.0309,8120.0
2016-12-30 13:30:00,132.56,132.82,132.56,132.71,7927.0,113.0309,113.2526,113.0309,113.1588,7927.0
2016-12-30 14:00:00,132.69,132.79,132.44,132.44,2928.0,113.1418,113.227,112.9286,112.9286,2928.0
2016-12-30 14:30:00,132.47,132.69,132.27,132.34,5500.0,112.9542,113.1418,112.7836,112.8433,5500.0
2016-12-30 15:00:00,132.33,132.46,132.18,132.26,10560.0,112.8348,112.9456,112.7069,112.7751,10560.0
2016-12-30 15:30:00,132.3,132.48,131.98,132.41,36164.0,112.8092,112.9627,112.5364,112.903,36164.0
2017-01-03 09:30:00,133.2,134.78,132.69,134.5,31282.0,113.5766,114.9239,113.1418,114.6851,31282.0
2017-01-03 10:00:00,134.71,135.8,134.48,135.8,26166.0,114.8642,115.7936,114.6681,115.7936,26166.0
2017-01-03 10:30:00,135.84,135.84,134.21,134.33,26269.0,115.8277,115.8277,114.4378,114.5402,26269.0
2017-01-03 11:00:00,134.17,134.65,133.81,133.81,58965.0,114.4037,114.813,114.0968,114.0968,58965.0
2017-01-03 11:30:00,133.88,134.09,133.23,133.35,38465.0,114.1564,114.3355,113.6022,113.7045,38465.0
2017-01-03 12:00:00,133.46,133.5,132.86,132.87,16455.0,113.7983,113.8324,113.2867,113.2952,16455.0
2017-01-03 12:30:00,132.92,133.08,132.84,132.91,19032.0,113.3379,113.4743,113.2697,113.3293,19032.0
2017-01-03 13:00:00,132.88,133.32,132.78,133.03,22400.0,113.3038,113.6789,113.2185,113.4317,22400.0
2017-01-03 13:30:00,133.0,133.03,132.78,132.91,23245.0,113.4061,113.4317,113.2185,113.3293,23245.0
2017-01-03 14:00:00,132.84,132.96,132.62,132.64,34952.0,113.2697,113.372,113.0821,113.0991,34952.0
2017-01-03 14:30:00,132.62,132.64,132.4,132.56,41471.0,113.0821,113.0991,112.8945,113.0309,41471.0
2017-01-03 15:00:00,132.58,132.93,132.38,132.42,43210.0,113.048,113.3464,112.8774,112.9115,43210.0
2017-01-03 15:30:00,132.32,132.92,132.29,132.91,80461.0,112.8263,113.3379,112.8007,113.3293,80461.0
2017-01-04 09:30:00,133.05,134.46,132.8,133.88,106062.0,113.4487,114.651,113.2356,114.1564,106062.0
2017-01-04 10:00:00,134.12,134.41,133.3,134.19,75211.0,114.3611,114.6084,113.6619,114.4208,75211.0
2017-01-04 10:30:00,134.32,134.94,134.1,134.46,18419.0,114.5316,115.0603,114.344,114.651,18419.0
2017-01-04 11:00:00,134.62,135.14,134.38,134.58,33962.0,114.7874,115.2308,114.5828,114.7533,33962.0
2017-01-04 11:30:00,134.68,135.81,134.65,135.77,37292.0,114.8386,115.8021,114.813,115.768,37292.0
2017-01-04 12:00:00,135.79,135.82,135.5,135.66,15706.0,115.7851,115.8106,115.5378,115.6742,15706.0
2017-01-04 12:30:00,135.7,135.97,135.69,135.77,11147.0,115.7083,115.9385,115.6998,115.768,11147.0
2017-01-04 13:00:00,135.84,135.93,135.54,135.67,34715.0,115.8277,115.9044,115.5719,115.6827,34715.0
2017-01-04 13:30:00,135.64,136.24,135.59,136.24,85531.0,115.6572,116.1688,115.6145,116.1688,85531.0
2017-01-04 14:00:00,136.2,136.37,135.89,135.91,91540.0,116.1347,116.2796,115.8703,115.8874,91540.0
2017-01-04 14:30:00,135.95,136.14,135.61,135.67,32504.0,115.9215,116.0835,115.6316,115.6827,32504.0
2017-01-04 15:00:00,135.69,136.54,135.68,136.5,39071.0,115.6998,116.4246,115.6913,116.3905,39071.0
2017-01-04 15:30:00,136.48,136.6,136.06,136.29,193073.0,116.3734,116.4757,116.0153,116.2114,193073.0
2017-01-05 09:30:00,136.28,136.96,135.81,135.89,71602.0,116.2029,116.7827,115.8021,115.8703,71602.0
2017-01-05 10:00:00,136.08,136.44,135.58,136.35,46646.0,116.0323,116.3393,115.606,116.2626,46646.0
2017-01-05 10:30:00,136.36,136.4,135.99,136.24,40955.0,116.2711,116.3052,115.9556,116.1688,40955.0
2017-01-05 11:00:00,136.23,136.31,135.13,135.47,62020.0,116.1602,116.2285,115.2223,115.5122,62020.0
2017-01-05 11:30:00,135.38,135.4,134.21,134.42,17961.0,115.4355,115.4525,114.4378,114.6169,17961.0
2017-01-05 12:00:00,134.38,134.72,134.16,134.72,55658.0,114.5828,114.8727,114.3952,114.8727,55658.0
2017-01-05 12:30:00,134.79,135.86,134.75,135.86,36030.0,114.9324,115.8447,114.8983,115.8447,36030.0
2017-01-05 13:00:00,135.86,136.22,135.56,136.05,44473.0,115.8447,116.1517,115.5889,116.0068,44473.0
2017-01-05 13:30:00,136.11,136.23,135.94,136.03,29353.0,116.0579,116.1602,115.913,115.9897,29353.0
2017-01-05 14:00:00,136.06,136.65,135.96,135.97,59446.0,116.0153,116.5184,115.93,115.9385,59446.0
2017-01-05 14:30:00,135.97,136.19,135.9,136.03,21811.0,115.9385,116.1261,115.8789,115.9897,21811.0
2017-01-05 15:00:00,136.02,136.37,135.6,136.36,41230.0,115.9812,116.2796,115.6231,116.2711,41230.0
2017-01-05 15:30:00,136.37,136.67,136.29,136.62,72049.0,116.2796,116.5354,116.2114,116.4928,72049.0
2017-01-06 09:30:00,136.87,137.09,136.05,136.76,31766.0,116.706,116.8935,116.0068,116.6122,31766.0
2017-01-06 10:00:00,136.83,137.39,136.56,136.86,25588.0,116.6718,117.1493,116.4416,116.6974,25588.0
2017-01-06 10:30:00,136.91,136.91,136.55,136.71,19480.0,116.7401,116.7401,116.4331,116.5695,19480.0
2017-01-06 11:00:00,136.67,137.34,136.61,137.1,25116.0,116.5354,117.1067,116.4843,116.9021,25116.0
2017-01-06 11:30:00,137.1,137.49,137.05,137.49,20516.0,116.9021,117.2346,116.8594,117.2346,20516.0
2017-01-06 12:00:00,137.38,137.65,137.24,137.55,25768.0,117.1408,117.371,117.0214,117.2858,25768.0
2017-01-06 12:30:00,137.6,137.73,137.5,137.69,15017.0,117.3284,117.4393,117.2431,117.4051,15017.0
2017-01-06 13:00:00,137.7,137.84,137.4,137.46,26767.0,117.4137,117.533,117.1579,117.209,26767.0
2017-01-06 13:30:00,137.39,137.56,137.19,137.2,12245.0,117.1493,117.2943,116.9788,116.9873,12245.0
2017-01-06 14:00:00,137.22,137.54,137.22,137.31,23166.0,117.0044,117.2772,117.0044,117.0811,23166.0
2017-01-06 14:30:00,137.31,137.48,137.31,137.45,24585.0,117.0811,117.2261,117.0811,117.2005,24585.0
2017-01-06 15:00:00,137.37,137.52,137.37,137.45,29956.0,117.1323,117.2602,117.1323,117.2005,29956.0
2017-01-06 15:30:00,137.45,137.51,136.9,136.92,60050.0,117.2005,117.2517,116.7315,116.7486,60050.0
2017-01-09 09:30:00,136.98,137.03,135.2,135.53,27656.0,116.7997,116.8424,115.282,115.5634,27656.0
2017-01-09 10:00:00,135.57,136.02,135.28,135.95,30535.0,115.5975,115.9812,115.3502,115.9215,30535.0
2017-01-09 10:30:00,135.88,136.78,135.69,136.77,29561.0,115.8618,116.6292,115.6998,116.6207,29561.0
2017-01-09 11:00:00,136.77,137.43,136.65,136.9,34997.0,116.6207,117.1835,116.5184,116.7315,34997.0
2017-01-09 11:30:00,137.0,137.12,136.59,136.74,21795.0,116.8168,116.9191,116.4672,116.5951,21795.0
2017-01-09 12:00:00,136.74,136.95,136.55,136.65,17968.0,116.5951,116.7742,116.4331,116.5184,17968.0
2017-01-09 12:30:00,136.6,136.63,136.24,136.24,15941.0,116.4757,116.5013,116.1688,116.1688,15941.0
2017-01-09 13:00:00,136.23,136.56,136.23,136.44,13401.0,116.1602,116.4416,116.1602,116.3393,13401.0
2017-01-09 13:30:00,136.38,136.39,135.87,135.95,38609.0,116.2881,116.2967,115.8533,115.9215,38609.0
2017-01-09 14:00:00,136.01,136.22,135.82,136.19,19871.0,115.9726,116.1517,115.8106,116.1261,19871.0
2017-01-09 14:30:00,136.14,136.2,135.74,135.82,34252.0,116.0835,116.1347,115.7424,115.8106,34252.0
2017-01-09 15:00:00,135.8,136.24,135.74,136.19,31776.0,115.7936,116.1688,115.7424,116.1261,31776.0
2017-01-09 15:30:00,136.19,136.2,135.92,135.96,51868.0,116.1261,116.1347,115.8959,115.93,51868.0
2017-01-10 09:30:00,138.05,139.27,137.71,139.21,96917.0,117.7121,118.7524,117.4222,118.7012,96917.0
2017-01-10 10:00:00,139.34,140.16,139.25,139.53,124478.0,118.8121,119.5113,118.7353,118.9741,124478.0
2017-01-10 10:30:00,139.58,140.89,139.48,140.87,91129.0,119.0167,120.1337,118.9314,120.1167,91129.0
2017-01-10 11:00:00,140.84,141.11,140.39,140.5,68297.0,120.0911,120.3213,119.7074,119.8012,68297.0
2017-01-10 11:30:00,140.43,140.62,140.32,140.51,29182.0,119.7415,119.9035,119.6477,119.8097,29182.0
2017-01-10 12:00:00,140.62,141.57,140.51,141.5,49132.0,119.9035,120.7135,119.8097,120.6538,49132.0
2017-01-10 12:30:00,141.42,141.87,141.26,141.3,45735.0,120.5856,120.9693,120.4492,120.4833,45735.0
2017-01-10 13:00:00,141.26,143.21,141.19,142.37,92545.0,120.4492,122.1119,120.3895,121.3957,92545.0
2017-01-10 13:30:00,142.34,142.44,141.42,141.42,53715.0,121.3701,121.4554,120.5856,120.5856,53715.0
2017-01-10 14:00:00,141.41,142.29,141.25,142.01,82453.0,120.5771,121.3275,120.4407,121.0887,82453.0
2017-01-10 14:30:00,142.02,143.29,141.95,142.96,134835.0,121.0972,122.1801,121.0376,121.8988,134835.0
2017-01-10 15:00:00,142.94,143.4,142.92,143.32,116097.0,121.8817,122.2739,121.8646,122.2057,116097.0
2017-01-10 15:30:00,143.28,143.62,142.77,142.84,250530.0,122.1716,122.4615,121.7367,121.7964,250530.0
2017-01-11 09:30:00,143.1,144.57,142.66,144.5,107889.0,122.0181,123.2716,121.643,123.2119,107889.0
2017-01-11 10:00:00,144.34,144.35,143.51,143.58,60841.0,123.0755,123.084,122.3677,122.4274,60841.0
2017-01-11 10:30:00,143.56,144.0,142.49,142.56,64313.0,122.4104,122.7855,121.498,121.5577,64313.0
2017-01-11 11:00:00,142.49,143.19,142.31,142.92,77273.0,121.498,122.0949,121.3445,121.8646,77273.0
2017-01-11 11:30:00,142.74,143.14,142.31,143.05,45847.0,121.7112,122.0522,121.3445,121.9755,45847.0
2017-01-11 12:00:00,143.09,143.21,142.81,143.16,82919.0,122.0096,122.1119,121.7709,122.0693,82919.0
2017-01-11 12:30:00,143.19,143.26,142.88,143.1,38539.0,122.0949,122.1546,121.8305,122.0181,38539.0
2017-01-11 13:00:00,143.09,143.59,143.01,143.35,44886.0,122.0096,122.4359,121.9414,122.2313,44886.0
2017-01-11 13:30:00,143.36,144.11,143.3,144.03,36810.0,122.2398,122.8793,122.1887,122.8111,36810.0
2017-01-11 14:00:00,144.02,144.37,143.97,144.0,37466.0,122.8026,123.101,122.76,122.7855,37466.0
2017-01-11 14:30:00,144.0,144.19,143.65,143.81,31589.0,122.7855,122.9475,122.4871,122.6235,31589.0
2017-01-11 15:00:00,143.85,144.25,143.76,144.08,47212.0,122.6576,122.9987,122.5809,122.8538,47212.0
2017-01-11 15:30:00,144.1,144.33,143.82,144.05,103588.0,122.8708,123.0669,122.6321,122.8282,103588.0
2017-01-12 09:30:00,144.23,144.23,142.52,142.55,35568.0,122.9817,122.9817,121.5236,121.5492,35568.0
2017-01-12 10:00:00,142.53,142.74,141.33,141.35,22773.0,121.5321,121.7112,120.5089,120.5259,22773.0
2017-01-12 10:30:00,141.31,141.79,141.07,141.27,24252.0,120.4918,120.9011,120.2872,120.4577,24252.0
2017-01-12 11:00:00,141.17,141.9,140.76,141.9,29307.0,120.3725,120.9949,120.0229,120.9949,29307.0
2017-01-12 11:30:00,141.91,142.08,141.82,141.95,22208.0,121.0034,121.1484,120.9267,121.0376,22208.0
2017-01-12 12:00:00,141.98,142.87,141.89,142.87,16385.0,121.0631,121.822,120.9864,121.822,16385.0
2017-01-12 12:30:00,142.85,142.87,142.28,142.54,34892.0,121.805,121.822,121.3189,121.5406,34892.0
2017-01-12 13:00:00,142.55,143.33,142.55,142.8,45796.0,121.5492,122.2142,121.5492,121.7623,45796.0
2017-01-12 13:30:00,142.89,143.26,142.62,143.03,25433.0,121.8391,122.1546,121.6088,121.9584,25433.0
2017-01-12 14:00:00,143.08,143.13,142.73,142.92,19511.0,122.0011,122.0437,121.7026,121.8646,19511.0
2017-01-12 14:30:00,142.91,143.2,142.68,143.15,40536.0,121.8561,122.1034,121.66,122.0608,40536.0
2017-01-12 15:00:00,143.18,143.18,142.56,142.7,28646.0,122.0863,122.0863,121.5577,121.6771,28646.0
2017-01-12 15:30:00,142.73,143.15,142.7,143.0,57136.0,121.7026,122.0608,121.6771,121.9329,57136.0
2017-01-13 09:30:00,142.72,144.32,142.36,143.62,49859.0,121.6941,123.0584,121.3872,122.4615,49859.0
2017-01-13 10:00:00,143.54,143.75,143.17,143.59,24808.0,122.3933,122.5724,122.0778,122.4359,24808.0
2017-01-13 10:30:00,143.72,144.0,143.34,143.43,15122.0,122.5468,122.7855,122.2228,122.2995,15122.0
2017-01-13 11:00:00,143.43,143.81,143.21,143.77,30058.0,122.2995,122.6235,122.1119,122.5894,30058.0
2017-01-13 11:30:00,143.75,143.83,143.3,143.5,10580.0,122.5724,122.6406,122.1887,122.3592,10580.0
2017-01-13 12:00:00,143.46,143.57,143.03,143.03,15399.0,122.3251,122.4189,121.9584,121.9584,15399.0
2017-01-13 12:30:00,143.05,143.31,142.94,143.31,20446.0,121.9755,122.1972,121.8817,122.1972,20446.0
2017-01-13 13:00:00,143.31,143.61,143.26,143.43,24007.0,122.1972,122.453,122.1546,122.2995,24007.0
2017-01-13 13:30:00,143.45,143.51,143.27,143.5,18767.0,122.3166,122.3677,122.1631,122.3592,18767.0
2017-01-13 14:00:00,143.5,143.62,143.11,143.13,15599.0,122.3592,122.4615,122.0267,122.0437,15599.0
2017-01-13 14:30:00,143.17,143.28,143.02,143.17,14618.0,122.0778,122.1716,121.9499,122.0778,14618.0
2017-01-13 15:00:00,143.19,143.54,143.19,143.47,22971.0,122.0949,122.3933,122.0949,122.3336,22971.0
2017-01-13 15:30:00,143.47,143.59,143.28,143.38,51703.0,122.3336,122.4359,122.1716,122.2569,51703.0
2017-01-17 09:30:00,143.38,144.29,142.31,142.86,32894.0,122.2569,123.0328,121.3445,121.8135,32894.0
2017-01-17 10:00:00,142.87,143.75,142.7,143.32,45128.0,121.822,122.5724,121.6771,122.2057,45128.0
2017-01-17 10:30:00,143.28,143.28,142.53,142.65,18767.0,122.1716,122.1716,121.5321,121.6344,18767.0
2017-01-17 11:00:00,142.65,142.74,142.08,142.3,24113.0,121.6344,121.7112,121.1484,121.336,24113.0
2017-01-17 11:30:00,142.31,142.94,142.1,142.82,22385.0,121.3445,121.8817,121.1655,121.7794,22385.0
2017-01-17 12:00:00,142.82,143.02,142.61,142.86,19496.0,121.7794,121.9499,121.6003,121.8135,19496.0
2017-01-17 12:30:00,142.84,142.99,142.6,142.6,16694.0,121.7964,121.9243,121.5918,121.5918,16694.0
2017-01-17 13:00:00,142.63,142.66,142.29,142.3,14426.0,121.6174,121.643,121.3275,121.336,14426.0
2017-01-17 13:30:00,142.29,142.5,142.22,142.5,26253.0,121.3275,121.5065,121.2678,121.5065,26253.0
2017-01-17 14:00:00,142.48,142.61,141.64,141.67,15665.0,121.4895,121.6003,120.7732,120.7988,15665.0
2017-01-17 14:30:00,141.68,141.82,141.15,141.33,28231.0,120.8073,120.9267,120.3554,120.5089,28231.0
2017-01-17 15:00:00,141.34,141.81,141.19,141.71,43730.0,120.5174,120.9182,120.3895,120.8329,43730.0
2017-01-17 15:30:00,141.7,141.91,141.47,141.85,75570.0,120.8244,121.0034,120.6283,120.9523,75570.0
2017-01-18 09:30:00,141.76,142.11,140.7,141.22,35384.0,120.8755,121.174,119.9717,120.4151,35384.0
2017-01-18 10:00:00,141.19,141.57,140.76,141.0,50595.0,120.3895,120.7135,120.0229,120.2275,50595.0
2017-01-18 10:30:00,140.88,141.9,140.84,141.9,44825.0,120.1252,120.9949,120.0911,120.9949,44825.0
2017-01-18 11:00:00,141.83,141.96,141.2,141.66,47893.0,120.9352,121.0461,120.398,120.7903,47893.0
2017-01-18 11:30:00,141.6,141.61,141.14,141.36,35099.0,120.7391,120.7476,120.3469,120.5345,35099.0
2017-01-18 12:00:00,141.36,141.89,141.2,141.72,7526.0,120.5345,120.9864,120.398,120.8414,7526.0
2017-01-18 12:30:00,141.83,141.83,141.41,141.47,12828.0,120.9352,120.9352,120.5771,120.6283,12828.0
2017-01-18 13:00:00,141.58,141.91,141.52,141.83,11019.0,120.7221,121.0034,120.6709,120.9352,11019.0
2017-01-18 13:30:00,141.82,142.02,141.79,141.88,9921.0,120.9267,121.0972,120.9011,120.9779,9921.0
2017-01-18 14:00:00,141.86,141.98,141.62,141.66,17915.0,120.9608,121.0631,120.7562,120.7903,17915.0
2017-01-18 14:30:00,141.64,141.96,141.62,141.9,12063.0,120.7732,121.0461,120.7562,120.9949,12063.0
2017-01-18 15:00:00,141.9,141.99,141.59,141.99,28003.0,120.9949,121.0717,120.7306,121.0717,28003.0
2017-01-18 15:30:00,141.94,142.28,141.89,142.2,58470.0,121.029,121.3189,120.9864,121.2507,58470.0
2017-01-19 09:30:00,142.66,143.41,142.13,142.54,12890.0,121.643,122.2825,121.191,121.5406,12890.0
2017-01-19 10:00:00,142.6,142.6,141.76,142.12,24329.0,121.5918,121.5918,120.8755,121.1825,24329.0
2017-01-19 10:30:00,142.12,142.3,141.71,142.3,26241.0,121.1825,121.336,120.8329,121.336,26241.0
2017-01-19 11:00:00,142.2,142.3,141.69,142.19,12564.0,121.2507,121.336,120.8159,121.2422,12564.0
2017-01-19 11:30:00,142.19,142.36,141.99,142.31,5300.0,121.2422,121.3872,121.0717,121.3445,5300.0
2017-01-19 12:00:00,142.24,142.52,142.19,142.42,11196.0,121.2848,121.5236,121.2422,121.4383,11196.0
2017-01-19 12:30:00,142.54,142.56,142.05,142.31,9087.0,121.5406,121.5577,121.1228,121.3445,9087.0
2017-01-19 13:00:00,142.26,142.36,141.52,141.7,12867.0,121.3019,121.3872,120.6709,120.8244,12867.0
2017-01-19 13:30:00,141.63,141.86,141.56,141.85,15305.0,120.7647,120.9608,120.705,120.9523,15305.0
2017-01-19 14:00:00,141.87,141.95,141.36,141.93,26946.0,120.9693,121.0376,120.5345,121.0205,26946.0
2017-01-19 14:30:00,141.94,141.95,141.64,141.67,21249.0,121.029,121.0376,120.7732,120.7988,21249.0
2017-01-19 15:00:00,141.65,141.93,141.42,141.63,51051.0,120.7817,121.0205,120.5856,120.7647,51051.0
2017-01-19 15:30:00,141.63,141.7,141.35,141.67,52942.0,120.7647,120.8244,120.5259,120.7988,52942.0
2017-01-20 09:30:00,142.33,142.99,142.16,142.24,23939.0,121.3616,121.9243,121.2166,121.2848,23939.0
2017-01-20 10:00:00,142.17,142.35,141.81,141.81,13346.0,121.2251,121.3786,120.9182,120.9182,13346.0
2017-01-20 10:30:00,141.81,142.6,141.81,142.5,35646.0,120.9182,121.5918,120.9182,121.5065,35646.0
2017-01-20 11:00:00,142.47,142.6,142.04,142.26,37867.0,121.4809,121.5918,121.1143,121.3019,37867.0
2017-01-20 11:30:00,142.25,142.5,142.09,142.42,11191.0,121.2934,121.5065,121.1569,121.4383,11191.0
2017-01-20 12:00:00,142.49,142.49,141.6,141.67,20301.0,121.498,121.498,120.7391,120.7988,20301.0
2017-01-20 12:30:00,141.59,141.74,141.24,141.31,17274.0,120.7306,120.8585,120.4322,120.4918,17274.0
2017-01-20 13:00:00,141.31,141.93,141.28,141.91,20840.0,120.4918,121.0205,120.4663,121.0034,20840.0
2017-01-20 13:30:00,141.93,142.04,141.63,141.8,16609.0,121.0205,121.1143,120.7647,120.9097,16609.0
2017-01-20 14:00:00,141.82,141.96,141.68,141.96,14082.0,120.9267,121.0461,120.8073,121.0461,14082.0
2017-01-20 14:30:00,142.0,142.3,141.98,142.21,14080.0,121.0802,121.336,121.0631,121.2592,14080.0
2017-01-20 15:00:00,142.13,142.26,141.79,141.84,23443.0,121.191,121.3019,120.9011,120.9438,23443.0
2017-01-20 15:30:00,141.84,142.08,141.84,142.0,57326.0,120.9438,121.1484,120.9438,121.0802,57326.0
2017-01-23 09:30:00,142.1,142.45,141.08,141.64,35426.0,121.1655,121.4639,120.2957,120.7732,35426.0
2017-01-23 10:00:00,141.41,141.67,140.8,140.89,25842.0,120.5771,120.7988,120.057,120.1337,25842.0
2017-01-23 10:30:00,140.74,141.34,140.23,141.22,43184.0,120.0058,120.5174,119.5709,120.4151,43184.0
2017-01-23 11:00:00,141.28,141.44,140.6,141.12,22918.0,120.4663,120.6027,119.8864,120.3298,22918.0
2017-01-23 11:30:00,141.14,141.24,140.4,140.78,27128.0,120.3469,120.4322,119.7159,120.0399,27128.0
2017-01-23 12:00:00,140.74,140.77,140.41,140.71,28049.0,120.0058,120.0314,119.7244,119.9802,28049.0
2017-01-23 12:30:00,140.75,141.14,140.74,141.11,7800.0,120.0143,120.3469,120.0058,120.3213,7800.0
2017-01-23 13:00:00,141.06,141.18,140.8,140.8,10147.0,120.2787,120.381,120.057,120.057,10147.0
2017-01-23 13:30:00,140.81,141.39,140.78,141.12,9878.0,120.0655,120.5601,120.0399,120.3298,9878.0
2017-01-23 14:00:00,141.1,141.17,140.83,140.88,10351.0,120.3128,120.3725,120.0826,120.1252,10351.0
2017-01-23 14:30:00,140.99,141.16,140.8,141.07,19117.0,120.219,120.3639,120.057,120.2872,19117.0
2017-01-23 15:00:00,141.18,141.45,140.99,141.28,25635.0,120.381,120.6112,120.219,120.4663,25635.0
2017-01-23 15:30:00,141.29,141.71,141.2,141.63,121446.0,120.4748,120.8329,120.398,120.7647,121446.0
2017-01-24 09:30:00,142.22,143.13,141.77,143.08,48130.0,121.2678,122.0437,120.8841,122.0011,48130.0
2017-01-24 10:00:00,143.0,143.3,142.76,142.9,17054.0,121.9329,122.1887,121.7282,121.8476,17054.0
2017-01-24 10:30:00,142.87,143.19,142.79,143.15,19420.0,121.822,122.0949,121.7538,122.0608,19420.0
2017-01-24 11:00:00,143.18,143.76,143.13,143.72,13433.0,122.0863,122.5809,122.0437,122.5468,13433.0
2017-01-24 11:30:00,143.6,144.08,143.5,143.9,22652.0,122.4445,122.8538,122.3592,122.7003,22652.0
2017-01-24 12:00:00,143.9,144.02,143.76,143.95,12913.0,122.7003,122.8026,122.5809,122.7429,12913.0
2017-01-24 12:30:00,143.95,144.02,143.7,143.71,9912.0,122.7429,122.8026,122.5297,122.5383,9912.0
2017-01-24 13:00:00,143.64,144.04,143.64,143.82,12258.0,122.4786,122.8196,122.4786,122.6321,12258.0
2017-01-24 13:30:00,143.86,144.0,143.81,143.81,12557.0,122.6662,122.7855,122.6235,122.6235,12557.0
2017-01-24 14:00:00,143.78,143.85,143.62,143.62,14727.0,122.598,122.6576,122.4615,122.4615,14727.0
2017-01-24 14:30:00,143.62,143.74,143.58,143.69,12065.0,122.4615,122.5638,122.4274,122.5212,12065.0
2017-01-24 15:00:00,143.76,143.99,143.72,143.98,29861.0,122.5809,122.777,122.5468,122.7685,29861.0
2017-01-24 15:30:00,143.98,144.12,143.89,144.0,49503.0,122.7685,122.8879,122.6917,122.7855,49503.0
2017-01-25 09:30:00,145.19,145.98,144.91,145.12,64756.0,123.8002,124.4738,123.5615,123.7405,64756.0
2017-01-25 10:00:00,145.23,145.57,144.86,144.92,36793.0,123.8343,124.1242,123.5188,123.57,36793.0
2017-01-25 10:30:00,144.93,145.22,144.32,144.59,34118.0,123.5785,123.8258,123.0584,123.2886,34118.0
2017-01-25 11:00:00,144.57,145.19,144.43,144.79,31918.0,123.2716,123.8002,123.1522,123.4592,31918.0
2017-01-25 11:30:00,144.78,144.95,144.31,144.53,26883.0,123.4506,123.5956,123.0499,123.2375,26883.0
2017-01-25 12:00:00,144.5,144.72,144.42,144.53,22600.0,123.2119,123.3995,123.1437,123.2375,22600.0
2017-01-25 12:30:00,144.51,145.26,144.51,145.22,18084.0,123.2204,123.8599,123.2204,123.8258,18084.0
2017-01-25 13:00:00,145.19,145.98,145.18,145.87,38293.0,123.8002,124.4738,123.7917,124.38,38293.0
2017-01-25 13:30:00,145.91,146.32,145.83,146.06,29279.0,124.4142,124.7638,124.3459,124.5421,29279.0
2017-01-25 14:00:00,146.11,146.57,146.04,146.48,37706.0,124.5847,124.9769,124.525,124.9002,37706.0
2017-01-25 14:30:00,146.51,146.67,146.3,146.67,42533.0,124.9258,125.0622,124.7467,125.0622,42533.0
2017-01-25 15:00:00,146.69,147.04,146.47,147.04,38938.0,125.0792,125.3777,124.8917,125.3777,38938.0
2017-01-25 15:30:00,147.02,147.2,146.92,147.01,126307.0,125.3606,125.5141,125.2754,125.3521,126307.0
2017-01-26 09:30:00,147.5,148.49,144.05,145.16,108157.0,125.7699,126.6141,122.8282,123.7746,108157.0
2017-01-26 10:00:00,145.14,147.32,144.7,147.0,120724.0,123.7576,125.6164,123.3824,125.3436,120724.0
2017-01-26 10:30:00,146.92,147.1,146.16,146.22,38195.0,125.2754,125.4288,124.6273,124.6785,38195.0
2017-01-26 11:00:00,146.2,146.38,145.3,145.77,43340.0,124.6614,124.8149,123.894,124.2948,43340.0
2017-01-26 11:30:00,145.69,145.7,144.77,145.06,51288.0,124.2266,124.2351,123.4421,123.6894,51288.0
2017-01-26 12:00:00,145.15,146.14,144.92,145.55,50308.0,123.7661,124.6103,123.57,124.1072,50308.0
2017-01-26 12:30:00,145.34,145.72,144.95,145.72,33242.0,123.9281,124.2521,123.5956,124.2521,33242.0
2017-01-26 13:00:00,145.69,145.77,145.08,145.66,23384.0,124.2266,124.2948,123.7064,124.201,23384.0
2017-01-26 13:30:00,145.64,145.72,145.23,145.47,52946.0,124.1839,124.2521,123.8343,124.039,52946.0
2017-01-26 14:00:00,145.45,145.76,145.41,145.65,27463.0,124.0219,124.2863,123.9878,124.1925,27463.0
2017-01-26 14:30:00,145.62,145.62,145.25,145.28,39658.0,124.1669,124.1669,123.8514,123.877,39658.0
2017-01-26 15:00:00,145.25,145.71,144.85,144.85,97593.0,123.8514,124.2436,123.5103,123.5103,97593.0
2017-01-26 15:30:00,144.83,144.99,144.1,144.48,224615.0,123.4933,123.6297,122.8708,123.1948,224615.0
2017-01-27 09:30:00,144.73,145.05,142.91,142.91,113219.0,123.408,123.6809,121.8561,121.8561,113219.0
2017-01-27 10:00:00,142.92,144.76,142.9,143.11,67377.0,121.8646,123.4336,121.8476,122.0267,67377.0
2017-01-27 10:30:00,143.13,143.43,141.09,141.21,112842.0,122.0437,122.2995,120.3043,120.4066,112842.0
2017-01-27 11:00:00,141.32,142.97,141.32,142.88,48304.0,120.5004,121.9073,120.5004,121.8305,48304.0
2017-01-27 11:30:00,142.86,142.86,141.99,142.28,51482.0,121.8135,121.8135,121.0717,121.3189,51482.0
2017-01-27 12:00:00,142.4,142.58,142.19,142.42,50408.0,121.4213,121.5747,121.2422,121.4383,50408.0
2017-01-27 12:30:00,142.42,142.6,142.05,142.33,58097.0,121.4383,121.5918,121.1228,121.3616,58097.0
2017-01-27 13:00:00,142.34,142.52,141.97,142.27,34778.0,121.3701,121.5236,121.0546,121.3104,34778.0
2017-01-27 13:30:00,142.27,142.33,142.04,142.13,42506.0,121.3104,121.3616,121.1143,121.191,42506.0
2017-01-27 14:00:00,142.13,142.3,142.04,142.04,44592.0,121.191,121.336,121.1143,121.1143,44592.0
2017-01-27 14:30:00,142.05,142.09,141.49,141.56,49944.0,121.1228,121.1569,120.6453,120.705,49944.0
2017-01-27 15:00:00,141.57,141.78,141.21,141.28,74332.0,120.7135,120.8926,120.4066,120.4663,74332.0
2017-01-27 15:30:00,141.31,141.5,141.19,141.27,157378.0,120.4918,120.6538,120.3895,120.4577,157378.0
2017-01-30 09:30:00,140.77,140.91,138.9,139.38,73479.0,120.0314,120.1508,118.4369,118.8462,73479.0
2017-01-30 10:00:00,139.37,139.84,138.58,139.18,56656.0,118.8376,119.2384,118.164,118.6756,56656.0
2017-01-30 10:30:00,139.26,140.07,139.26,139.63,53965.0,118.7439,119.4345,118.7439,119.0593,53965.0
2017-01-30 11:00:00,139.58,139.94,139.39,139.39,34514.0,119.0167,119.3237,118.8547,118.8547,34514.0
2017-01-30 11:30:00,139.42,140.06,139.21,139.98,42019.0,118.8803,119.426,118.7012,119.3578,42019.0
2017-01-30 12:00:00,140.02,140.17,139.62,140.12,55100.0,119.3919,119.5198,119.0508,119.4772,55100.0
2017-01-30 12:30:00,140.12,140.16,139.69,139.7,17059.0,119.4772,119.5113,119.1105,119.119,17059.0
2017-01-30 13:00:00,139.77,140.01,139.69,139.98,19416.0,119.1787,119.3834,119.1105,119.3578,19416.0
2017-01-30 13:30:00,139.99,140.09,139.94,140.01,12830.0,119.3663,119.4516,119.3237,119.3834,12830.0
2017-01-30 14:00:00,140.02,140.64,140.0,140.63,17089.0,119.3919,119.9205,119.3748,119.912,17089.0
2017-01-30 14:30:00,140.56,140.79,140.53,140.53,13895.0,119.8523,120.0484,119.8268,119.8268,13895.0
2017-01-30 15:00:00,140.56,140.57,140.26,140.37,40272.0,119.8523,119.8609,119.5965,119.6903,40272.0
2017-01-30 15:30:00,140.38,140.99,140.34,140.98,83042.0,119.6988,120.219,119.6647,120.2105,83042.0
2017-01-31 09:30:00,140.74,141.72,140.19,140.86,77804.0,120.0058,120.8414,119.5368,120.1081,77804.0
2017-01-31 10:00:00,140.93,141.67,140.57,141.38,94940.0,120.1678,120.7988,119.8609,120.5515,94940.0
2017-01-31 10:30:00,141.48,142.6,141.35,142.53,114552.0,120.6368,121.5918,120.5259,121.5321,114552.0
2017-01-31 11:00:00,142.47,142.7,141.78,141.78,53675.0,121.4809,121.6771,120.8926,120.8926,53675.0
2017-01-31 11:30:00,141.69,141.74,141.12,141.16,39807.0,120.8159,120.8585,120.3298,120.3639,39807.0
2017-01-31 12:00:00,141.08,142.1,141.08,142.05,24154.0,120.2957,121.1655,120.2957,121.1228,24154.0
2017-01-31 12:30:00,141.96,142.01,141.36,141.64,18985.0,121.0461,121.0887,120.5345,120.7732,18985.0
2017-01-31 13:00:00,141.68,141.68,141.07,141.45,15995.0,120.8073,120.8073,120.2872,120.6112,15995.0
2017-01-31 13:30:00,141.49,141.52,141.05,141.18,18272.0,120.6453,120.6709,120.2701,120.381,18272.0
2017-01-31 14:00:00,141.18,141.26,141.0,141.02,17584.0,120.381,120.4492,120.2275,120.2446,17584.0
2017-01-31 14:30:00,141.05,141.68,140.82,141.68,22473.0,120.2701,120.8073,120.074,120.8073,22473.0
2017-01-31 15:00:00,141.83,142.23,141.73,142.0,24177.0,120.9352,121.2763,120.85,121.0802,24177.0
2017-01-31 15:30:00,142.07,142.46,141.94,142.08,50268.0,121.1399,121.4724,121.029,121.1484,50268.0
2017-02-01 09:30:00,143.32,145.78,143.32,143.53,58372.0,122.2057,124.3033,122.2057,122.3848,58372.0
2017-02-01 10:00:00,143.58,144.12,142.38,142.45,45470.0,122.4274,122.8879,121.4042,121.4639,45470.0
2017-02-01 10:30:00,142.3,142.72,142.15,142.32,26878.0,121.336,121.6941,121.2081,121.353,26878.0
2017-02-01 11:00:00,142.4,142.98,142.13,142.16,17848.0,121.4213,121.9158,121.191,121.2166,17848.0
2017-02-01 11:30:00,142.11,142.55,141.69,141.76,40206.0,121.174,121.5492,120.8159,120.8755,40206.0
2017-02-01 12:00:00,141.75,142.31,141.67,142.29,29201.0,120.867,121.3445,120.7988,121.3275,29201.0
2017-02-01 12:30:00,142.33,142.57,142.12,142.14,15340.0,121.3616,121.5662,121.1825,121.1996,15340.0
2017-02-01 13:00:00,142.14,142.69,142.09,142.56,36597.0,121.1996,121.6685,121.1569,121.5577,36597.0
2017-02-01 13:30:00,142.54,143.09,142.23,142.39,37835.0,121.5406,122.0096,121.2763,121.4127,37835.0
2017-02-01 14:00:00,142.4,142.96,142.0,142.3,42689.0,121.4213,121.8988,121.0802,121.336,42689.0
2017-02-01 14:30:00,142.27,142.31,141.2,141.2,57441.0,121.3104,121.3445,120.398,120.398,57441.0
2017-02-01 15:00:00,141.24,142.2,141.19,142.19,46979.0,120.4322,121.2507,120.3895,121.2422,46979.0
2017-02-01 15:30:00,142.12,142.88,141.9,142.65,152920.0,121.1825,121.8305,120.9949,121.6344,152920.0
2017-02-02 09:30:00,143.54,143.54,141.16,142.09,50018.0,122.3933,122.3933,120.3639,121.1569,50018.0
2017-02-02 10:00:00,141.99,142.12,141.02,141.22,32683.0,121.0717,121.1825,120.2446,120.4151,32683.0
2017-02-02 10:30:00,141.26,142.41,141.22,142.41,34767.0,120.4492,121.4298,120.4151,121.4298,34767.0
2017-02-02 11:00:00,142.4,142.4,141.38,141.38,35739.0,121.4213,121.4213,120.5515,120.5515,35739.0
2017-02-02 11:30:00,141.41,141.46,140.41,140.41,46026.0,120.5771,120.6197,119.7244,119.7244,46026.0
2017-02-02 12:00:00,140.55,141.09,140.44,140.89,18014.0,119.8438,120.3043,119.75,120.1337,18014.0
2017-02-02 12:30:00,140.89,141.48,140.85,141.31,28078.0,120.1337,120.6368,120.0996,120.4918,28078.0
2017-02-02 13:00:00,141.24,141.35,140.65,140.91,17600.0,120.4322,120.5259,119.9291,120.1508,17600.0
2017-02-02 13:30:00,140.78,141.34,140.78,140.92,14645.0,120.0399,120.5174,120.0399,120.1593,14645.0
2017-02-02 14:00:00,140.96,141.09,140.71,140.96,27317.0,120.1934,120.3043,119.9802,120.1934,27317.0
2017-02-02 14:30:00,140.88,140.97,140.57,140.57,36479.0,120.1252,120.2019,119.8609,119.8609,36479.0
2017-02-02 15:00:00,140.61,140.87,140.43,140.5,38278.0,119.895,120.1167,119.7415,119.8012,38278.0
2017-02-02 15:30:00,140.54,140.67,140.34,140.66,151098.0,119.8353,119.9461,119.6647,119.9376,151098.0
2017-02-03 09:30:00,141.52,145.04,140.47,140.87,36096.0,120.6709,123.6723,119.7756,120.1167,36096.0
2017-02-03 10:00:00,140.82,141.34,140.53,141.1,46128.0,120.074,120.5174,119.8268,120.3128,46128.0
2017-02-03 10:30:00,141.1,141.1,140.71,140.98,27912.0,120.3128,120.3128,119.9802,120.2105,27912.0
2017-02-03 11:00:00,141.03,141.17,140.45,140.95,17771.0,120.2531,120.3725,119.7585,120.1849,17771.0
2017-02-03 11:30:00,140.89,140.93,140.25,140.49,52601.0,120.1337,120.1678,119.588,119.7926,52601.0
2017-02-03 12:00:00,140.53,140.94,140.45,140.62,25722.0,119.8268,120.1763,119.7585,119.9035,25722.0
2017-02-03 12:30:00,140.6,140.78,140.4,140.72,48870.0,119.8864,120.0399,119.7159,119.9888,48870.0
2017-02-03 13:00:00,140.74,140.81,140.28,140.33,28704.0,120.0058,120.0655,119.6136,119.6562,28704.0
2017-02-03 13:30:00,140.33,140.33,140.1,140.19,31113.0,119.6562,119.6562,119.4601,119.5368,31113.0
2017-02-03 14:00:00,140.21,140.8,140.21,140.49,18446.0,119.5539,120.057,119.5539,119.7926,18446.0
2017-02-03 14:30:00,140.46,140.57,140.35,140.53,21033.0,119.7671,119.8609,119.6733,119.8268,21033.0
2017-02-03 15:00:00,140.53,140.85,140.52,140.73,29692.0,119.8268,120.0996,119.8182,119.9973,29692.0
2017-02-03 15:30:00,140.71,140.79,140.61,140.75,67022.0,119.9802,120.0484,119.895,120.0143,67022.0
2017-02-06 09:30:00,140.59,141.42,140.5,140.92,18703.0,119.8779,120.5856,119.8012,120.1593,18703.0
2017-02-06 10:00:00,141.0,141.6,141.0,141.5,22373.0,120.2275,120.7391,120.2275,120.6538,22373.0
2017-02-06 10:30:00,141.25,141.25,140.3,140.57,14313.0,120.4407,120.4407,119.6306,119.8609,14313.0
2017-02-06 11:00:00,140.57,140.9,140.39,140.39,9419.0,119.8609,120.1422,119.7074,119.7074,9419.0
2017-02-06 11:30:00,140.36,140.81,140.26,140.26,12183.0,119.6818,120.0655,119.5965,119.5965,12183.0
2017-02-06 12:00:00,140.25,140.74,140.04,140.7,5953.0,119.588,120.0058,119.4089,119.9717,5953.0
2017-02-06 12:30:00,140.71,140.72,140.43,140.5,10401.0,119.9802,119.9888,119.7415,119.8012,10401.0
2017-02-06 13:00:00,140.51,140.66,140.28,140.52,15632.0,119.8097,119.9376,119.6136,119.8182,15632.0
2017-02-06 13:30:00,140.53,141.19,140.52,141.1,39142.0,119.8268,120.3895,119.8182,120.3128,39142.0
2017-02-06 14:00:00,141.03,141.21,140.94,141.17,10750.0,120.2531,120.4066,120.1763,120.3725,10750.0
2017-02-06 14:30:00,141.16,141.18,140.93,141.18,14076.0,120.3639,120.381,120.1678,120.381,14076.0
2017-02-06 15:00:00,141.16,141.31,141.12,141.21,18330.0,120.3639,120.4918,120.3298,120.4066,18330.0
2017-02-06 15:30:00,141.21,141.41,141.18,141.4,43405.0,120.4066,120.5771,120.381,120.5686,43405.0
2017-02-07 09:30:00,141.62,142.1,140.5,140.75,43384.0,120.7562,121.1655,119.8012,120.0143,43384.0
2017-02-07 10:00:00,140.75,141.0,140.2,140.56,71940.0,120.0143,120.2275,119.5454,119.8523,71940.0
2017-02-07 10:30:00,140.65,140.65,139.86,140.62,44837.0,119.9291,119.9291,119.2555,119.9035,44837.0
2017-02-07 11:00:00,140.52,140.75,139.41,139.56,33075.0,119.8182,120.0143,118.8718,118.9997,33075.0
2017-02-07 11:30:00,139.65,139.71,139.43,139.6,33086.0,119.0764,119.1276,118.8888,119.0338,33086.0
2017-02-07 12:00:00,139.65,139.81,138.94,139.0,30277.0,119.0764,119.2128,118.471,118.5222,30277.0
2017-02-07 12:30:00,138.87,139.38,138.76,138.84,18245.0,118.4113,118.8462,118.3175,118.3857,18245.0
2017-02-07 13:00:00,138.85,139.44,138.64,139.37,25631.0,118.3943,118.8973,118.2152,118.8376,25631.0
2017-02-07 13:30:00,139.4,139.73,139.21,139.67,26433.0,118.8632,119.1446,118.7012,119.0934,26433.0
2017-02-07 14:00:00,139.75,139.77,139.44,139.46,23258.0,119.1617,119.1787,118.8973,118.9144,23258.0
2017-02-07 14:30:00,139.49,139.56,139.14,139.16,24233.0,118.94,118.9997,118.6415,118.6586,24233.0
2017-02-07 15:00:00,139.19,139.53,139.17,139.53,29446.0,118.6842,118.9741,118.6671,118.9741,29446.0
2017-02-07 15:30:00,139.5,139.69,139.47,139.57,94598.0,118.9485,119.1105,118.9229,119.0082,94598.0
2017-02-08 09:30:00,139.1,139.95,139.09,139.76,63621.0,118.6074,119.3322,118.5989,119.1702,63621.0
2017-02-08 10:00:00,139.57,140.01,139.32,139.83,27819.0,119.0082,119.3834,118.795,119.2299,27819.0
2017-02-08 10:30:00,139.81,140.31,139.65,140.01,20881.0,119.2128,119.6392,119.0764,119.3834,20881.0
2017-02-08 11:00:00,140.04,140.39,140.03,140.16,23953.0,119.4089,119.7074,119.4004,119.5113,23953.0
2017-02-08 11:30:00,140.16,140.16,139.67,139.84,31976.0,119.5113,119.5113,119.0934,119.2384,31976.0
2017-02-08 12:00:00,139.84,140.31,139.84,140.24,16292.0,119.2384,119.6392,119.2384,119.5795,16292.0
2017-02-08 12:30:00,140.24,140.29,139.73,139.89,15826.0,119.5795,119.6221,119.1446,119.281,15826.0
2017-02-08 13:00:00,139.91,140.15,139.83,140.01,15746.0,119.2981,119.5027,119.2299,119.3834,15746.0
2017-02-08 13:30:00,140.04,140.2,139.92,140.17,18024.0,119.4089,119.5454,119.3066,119.5198,18024.0
2017-02-08 14:00:00,140.15,140.15,139.83,139.83,13039.0,119.5027,119.5027,119.2299,119.2299,13039.0
2017-02-08 14:30:00,139.9,140.01,139.86,139.94,13525.0,119.2896,119.3834,119.2555,119.3237,13525.0
2017-02-08 15:00:00,139.93,139.94,139.58,139.69,29858.0,119.3151,119.3237,119.0167,119.1105,29858.0
2017-02-08 15:30:00,139.66,139.85,139.5,139.72,56800.0,119.0849,119.2469,118.9485,119.1361,56800.0
2017-02-09 09:30:00,140.05,141.08,139.81,140.52,43359.0,119.4175,120.2957,119.2128,119.8182,43359.0
2017-02-09 10:00:00,140.62,140.75,140.33,140.58,45446.0,119.9035,120.0143,119.6562,119.8694,45446.0
2017-02-09 10:30:00,140.61,141.71,140.58,141.7,29612.0,119.895,120.8329,119.8694,120.8244,29612.0
2017-02-09 11:00:00,141.56,141.9,141.33,141.78,19214.0,120.705,120.9949,120.5089,120.8926,19214.0
2017-02-09 11:30:00,141.82,141.91,140.98,140.98,19332.0,120.9267,121.0034,120.2105,120.2105,19332.0
2017-02-09 12:00:00,141.04,141.3,140.9,141.05,14118.0,120.2616,120.4833,120.1422,120.2701,14118.0
2017-02-09 12:30:00,141.04,141.11,140.69,140.85,11334.0,120.2616,120.3213,119.9632,120.0996,11334.0
2017-02-09 13:00:00,140.89,141.01,140.81,140.94,13119.0,120.1337,120.236,120.0655,120.1763,13119.0
2017-02-09 13:30:00,140.91,140.94,140.73,140.87,9370.0,120.1508,120.1763,119.9973,120.1167,9370.0
2017-02-09 14:00:00,140.89,141.0,140.78,140.78,10967.0,120.1337,120.2275,120.0399,120.0399,10967.0
2017-02-09 14:30:00,140.75,140.81,140.46,140.58,11050.0,120.0143,120.0655,119.7671,119.8694,11050.0
2017-02-09 15:00:00,140.58,140.66,140.23,140.32,22030.0,119.8694,119.9376,119.5709,119.6477,22030.0
2017-02-09 15:30:00,140.28,140.69,140.21,140.44,61964.0,119.6136,119.9632,119.5539,119.75,61964.0
2017-02-10 09:30:00,141.47,141.73,140.46,140.75,71778.0,120.6283,120.85,119.7671,120.0143,71778.0
2017-02-10 10:00:00,140.71,141.25,140.64,141.15,20878.0,119.9802,120.4407,119.9205,120.3554,20878.0
2017-02-10 10:30:00,141.04,141.62,141.02,141.37,15580.0,120.2616,120.7562,120.2446,120.543,15580.0
2017-02-10 11:00:00,141.34,141.4,140.64,140.66,10609.0,120.5174,120.5686,119.9205,119.9376,10609.0
2017-02-10 11:30:00,140.72,141.09,140.72,140.83,8902.0,119.9888,120.3043,119.9888,120.0826,8902.0
2017-02-10 12:00:00,140.84,140.98,140.81,140.87,13886.0,120.0911,120.2105,120.0655,120.1167,13886.0
2017-02-10 12:30:00,140.85,140.86,140.68,140.7,18349.0,120.0996,120.1081,119.9547,119.9717,18349.0
2017-02-10 13:00:00,140.77,140.84,140.64,140.8,13089.0,120.0314,120.0911,119.9205,120.057,13089.0
2017-02-10 13:30:00,140.79,141.13,140.79,140.83,11869.0,120.0484,120.3384,120.0484,120.0826,11869.0
2017-02-10 14:00:00,140.83,140.95,140.72,140.95,14040.0,120.0826,120.1849,119.9888,120.1849,14040.0
2017-02-10 14:30:00,140.92,141.01,140.8,140.8,16975.0,120.1593,120.236,120.057,120.057,16975.0
2017-02-10 15:00:00,140.8,140.98,140.73,140.97,28576.0,120.057,120.2105,119.9973,120.2019,28576.0
2017-02-10 15:30:00,140.95,141.19,140.9,141.16,60063.0,120.1849,120.3895,120.1422,120.3639,60063.0
2017-02-13 09:30:00,142.26,144.22,142.2,143.98,68813.0,121.3019,122.9731,121.2507,122.7685,68813.0
2017-02-13 10:00:00,143.87,144.48,143.63,143.81,51333.0,122.6747,123.1948,122.4701,122.6235,51333.0
2017-02-13 10:30:00,143.78,143.97,142.91,143.71,82585.0,122.598,122.76,121.8561,122.5383,82585.0
2017-02-13 11:00:00,143.76,143.77,143.04,143.31,23710.0,122.5809,122.5894,121.967,122.1972,23710.0
2017-02-13 11:30:00,143.45,143.5,142.93,143.13,21866.0,122.3166,122.3592,121.8732,122.0437,21866.0
2017-02-13 12:00:00,143.23,143.24,142.93,143.04,19168.0,122.129,122.1375,121.8732,121.967,19168.0
2017-02-13 12:30:00,143.16,143.59,143.16,143.48,14352.0,122.0693,122.4359,122.0693,122.3421,14352.0
2017-02-13 13:00:00,143.58,143.95,143.47,143.8,34819.0,122.4274,122.7429,122.3336,122.615,34819.0
2017-02-13 13:30:00,143.89,143.96,143.61,143.61,27363.0,122.6917,122.7514,122.453,122.453,27363.0
2017-02-13 14:00:00,143.63,143.97,143.63,143.79,19850.0,122.4701,122.76,122.4701,122.6065,19850.0
2017-02-13 14:30:00,143.79,143.89,143.65,143.71,18506.0,122.6065,122.6917,122.4871,122.5383,18506.0
2017-02-13 15:00:00,143.65,143.96,143.58,143.87,41375.0,122.4871,122.7514,122.4274,122.6747,41375.0
2017-02-13 15:30:00,143.88,143.89,143.63,143.79,102586.0,122.6832,122.6917,122.4701,122.6065,102586.0
2017-02-14 09:30:00,143.83,144.74,143.42,143.91,37736.0,122.6406,123.4165,122.291,122.7088,37736.0
2017-02-14 10:00:00,143.73,143.86,143.17,143.33,27111.0,122.5553,122.6662,122.0778,122.2142,27111.0
2017-02-14 10:30:00,143.33,144.66,143.32,144.64,26058.0,122.2142,123.3483,122.2057,123.3313,26058.0
2017-02-14 11:00:00,144.63,144.92,144.28,144.91,35749.0,123.3227,123.57,123.0243,123.5615,35749.0
2017-02-14 11:30:00,144.83,145.03,144.66,145.03,37682.0,123.4933,123.6638,123.3483,123.6638,37682.0
2017-02-14 12:00:00,144.84,144.92,144.39,144.42,14800.0,123.5018,123.57,123.1181,123.1437,14800.0
2017-02-14 12:30:00,144.42,144.67,144.29,144.67,11534.0,123.1437,123.3568,123.0328,123.3568,11534.0
2017-02-14 13:00:00,144.57,144.74,144.53,144.55,13362.0,123.2716,123.4165,123.2375,123.2545,13362.0
2017-02-14 13:30:00,144.49,144.57,144.42,144.56,11455.0,123.2034,123.2716,123.1437,123.263,11455.0
2017-02-14 14:00:00,144.54,144.65,144.39,144.39,9013.0,123.246,123.3398,123.1181,123.1181,9013.0
2017-02-14 14:30:00,144.4,144.42,144.21,144.21,14474.0,123.1266,123.1437,122.9646,122.9646,14474.0
2017-02-14 15:00:00,144.2,144.32,144.03,144.29,22878.0,122.9561,123.0584,122.8111,123.0328,22878.0
2017-02-14 15:30:00,144.3,144.42,144.11,144.23,73996.0,123.0413,123.1437,122.8793,122.9817,73996.0
2017-02-15 09:30:00,143.0,143.83,142.77,143.28,81652.0,121.9329,122.6406,121.7367,122.1716,81652.0
2017-02-15 10:00:00,143.44,143.44,142.99,143.07,51109.0,122.308,122.308,121.9243,121.9926,51109.0
2017-02-15 10:30:00,143.06,143.46,143.05,143.36,41642.0,121.984,122.3251,121.9755,122.2398,41642.0
2017-02-15 11:00:00,143.33,143.49,143.18,143.19,27364.0,122.2142,122.3507,122.0863,122.0949,27364.0
2017-02-15 11:30:00,143.2,143.28,142.84,142.91,15083.0,122.1034,122.1716,121.7964,121.8561,15083.0
2017-02-15 12:00:00,142.86,142.96,142.66,142.9,38877.0,121.8135,121.8988,121.643,121.8476,38877.0
2017-02-15 12:30:00,142.9,143.07,142.86,143.04,15882.0,121.8476,121.9926,121.8135,121.967,15882.0
2017-02-15 13:00:00,143.05,143.07,142.82,143.01,19900.0,121.9755,121.9926,121.7794,121.9414,19900.0
2017-02-15 13:30:00,143.0,143.41,142.96,143.26,21105.0,121.9329,122.2825,121.8988,122.1546,21105.0
2017-02-15 14:00:00,143.31,143.32,143.05,143.12,21612.0,122.1972,122.2057,121.9755,122.0352,21612.0
2017-02-15 14:30:00,143.15,143.25,143.1,143.22,36023.0,122.0608,122.146,122.0181,122.1205,36023.0
2017-02-15 15:00:00,143.22,143.54,143.19,143.46,88016.0,122.1205,122.3933,122.0949,122.3251,88016.0
2017-02-15 15:30:00,143.45,143.74,143.29,143.64,121543.0,122.3166,122.5638,122.1801,122.4786,121543.0
2017-02-16 09:30:00,143.64,144.0,143.02,143.26,17684.0,122.4786,122.7855,121.9499,122.1546,17684.0
2017-02-16 10:00:00,143.22,143.26,142.78,142.8,19443.0,122.1205,122.1546,121.7453,121.7623,19443.0
2017-02-16 10:30:00,142.83,142.92,141.75,141.88,65765.0,121.7879,121.8646,120.867,120.9779,65765.0
2017-02-16 11:00:00,141.88,142.01,141.49,141.72,49999.0,120.9779,121.0887,120.6453,120.8414,49999.0
2017-02-16 11:30:00,141.7,141.98,141.37,141.45,69287.0,120.8244,121.0631,120.543,120.6112,69287.0
2017-02-16 12:00:00,141.47,141.64,141.39,141.58,18519.0,120.6283,120.7732,120.5601,120.7221,18519.0
2017-02-16 12:30:00,141.6,141.73,141.46,141.61,13490.0,120.7391,120.85,120.6197,120.7476,13490.0
2017-02-16 13:00:00,141.55,141.74,141.34,141.42,24906.0,120.6965,120.8585,120.5174,120.5856,24906.0
2017-02-16 13:30:00,141.41,141.65,141.39,141.65,18253.0,120.5771,120.7817,120.5601,120.7817,18253.0
2017-02-16 14:00:00,141.67,141.74,141.17,141.35,21373.0,120.7988,120.8585,120.3725,120.5259,21373.0
2017-02-16 14:30:00,141.29,141.5,141.24,141.5,22152.0,120.4748,120.6538,120.4322,120.6538,22152.0
2017-02-16 15:00:00,141.5,141.74,141.47,141.63,42780.0,120.6538,120.8585,120.6283,120.7647,42780.0
2017-02-16 15:30:00,141.63,141.91,141.58,141.86,110422.0,120.7647,121.0034,120.7221,120.9608,110422.0
2017-02-17 09:30:00,140.87,141.11,139.75,140.33,50356.0,120.1167,120.3213,119.1617,119.6562,50356.0
2017-02-17 10:00:00,140.38,141.12,140.3,141.03,40760.0,119.6988,120.3298,119.6306,120.2531,40760.0
2017-02-17 10:30:00,141.09,141.82,141.09,141.54,19915.0,120.3043,120.9267,120.3043,120.688,19915.0
2017-02-17 11:00:00,141.54,141.98,141.48,141.9,20997.0,120.688,121.0631,120.6368,120.9949,20997.0
2017-02-17 11:30:00,141.95,142.02,141.62,141.72,15472.0,121.0376,121.0972,120.7562,120.8414,15472.0
2017-02-17 12:00:00,141.72,142.16,141.72,141.93,14043.0,120.8414,121.2166,120.8414,121.0205,14043.0
2017-02-17 12:30:00,141.89,142.12,141.78,141.84,18280.0,120.9864,121.1825,120.8926,120.9438,18280.0
2017-02-17 13:00:00,141.89,141.91,141.62,141.85,15332.0,120.9864,121.0034,120.7562,120.9523,15332.0
2017-02-17 13:30:00,141.84,141.95,141.72,141.74,20190.0,120.9438,121.0376,120.8414,120.8585,20190.0
2017-02-17 14:00:00,141.75,141.98,141.73,141.79,14223.0,120.867,121.0631,120.85,120.9011,14223.0
2017-02-17 14:30:00,141.84,142.1,141.8,141.94,23915.0,120.9438,121.1655,120.9097,121.029,23915.0
2017-02-17 15:00:00,141.93,141.94,141.69,141.69,21706.0,121.0205,121.029,120.8159,120.8159,21706.0
2017-02-17 15:30:00,141.71,142.35,141.71,142.35,39797.0,120.8329,121.3786,120.8329,121.3786,39797.0
2017-02-21 09:30:00,142.22,144.37,142.0,142.66,69077.0,121.2678,123.101,121.0802,121.643,69077.0
2017-02-21 10:00:00,142.8,143.41,142.72,142.73,34931.0,121.7623,122.2825,121.6941,121.7026,34931.0
2017-02-21 10:30:00,142.77,142.77,141.84,142.14,31631.0,121.7367,121.7367,120.9438,121.1996,31631.0
2017-02-21 11:00:00,142.26,142.47,141.18,141.19,33843.0,121.3019,121.4809,120.381,120.3895,33843.0
2017-02-21 11:30:00,141.25,141.69,141.1,141.28,26637.0,120.4407,120.8159,120.3128,120.4663,26637.0
2017-02-21 12:00:00,141.3,141.88,141.2,141.88,37788.0,120.4833,120.9779,120.398,120.9779,37788.0
2017-02-21 12:30:00,141.85,142.0,141.47,141.73,17970.0,120.9523,121.0802,120.6283,120.85,17970.0
2017-02-21 13:00:00,141.84,142.28,141.77,142.26,23511.0,120.9438,121.3189,120.8841,121.3019,23511.0
2017-02-21 13:30:00,142.21,142.21,141.67,141.94,24125.0,121.2592,121.2592,120.7988,121.029,24125.0
2017-02-21 14:00:00,141.96,142.2,141.8,142.03,26240.0,121.0461,121.2507,120.9097,121.1058,26240.0
2017-02-21 14:30:00,142.07,142.26,141.92,142.01,29412.0,121.1399,121.3019,121.012,121.0887,29412.0
2017-02-21 15:00:00,142.01,142.15,141.8,141.84,55320.0,121.0887,121.2081,120.9097,120.9438,55320.0
2017-02-21 15:30:00,141.84,142.08,141.71,141.81,110957.0,120.9438,121.1484,120.8329,120.9182,110957.0
2017-02-22 09:30:00,141.68,142.85,140.55,141.43,75517.0,120.8073,121.805,119.8438,120.5942,75517.0
2017-02-22 10:00:00,141.38,142.07,141.09,141.74,69602.0,120.5515,121.1399,120.3043,120.8585,69602.0
2017-02-22 10:30:00,141.75,142.2,141.69,142.13,44801.0,120.867,121.2507,120.8159,121.191,44801.0
2017-02-22 11:00:00,142.13,142.46,141.91,142.17,55185.0,121.191,121.4724,121.0034,121.2251,55185.0
2017-02-22 11:30:00,142.16,142.72,142.14,142.31,48922.0,121.2166,121.6941,121.1996,121.3445,48922.0
2017-02-22 12:00:00,142.32,142.87,142.23,142.86,41050.0,121.353,121.822,121.2763,121.8135,41050.0
2017-02-22 12:30:00,142.84,143.03,142.79,142.96,41306.0,121.7964,121.9584,121.7538,121.8988,41306.0
2017-02-22 13:00:00,142.96,143.02,142.85,142.95,13840.0,121.8988,121.9499,121.805,121.8902,13840.0
2017-02-22 13:30:00,142.97,143.28,142.95,143.25,25148.0,121.9073,122.1716,121.8902,122.146,25148.0
2017-02-22 14:00:00,143.27,143.27,142.95,143.04,31017.0,122.1631,122.1631,121.8902,121.967,31017.0
2017-02-22 14:30:00,143.04,143.1,142.66,142.66,34442.0,121.967,122.0181,121.643,121.643,34442.0
2017-02-22 15:00:00,142.7,142.91,142.6,142.91,29826.0,121.6771,121.8561,121.5918,121.8561,29826.0
2017-02-22 15:30:00,142.94,143.3,142.94,143.05,84349.0,121.8817,122.1887,121.8817,121.9755,84349.0
2017-02-23 09:30:00,142.86,144.65,142.66,144.62,60137.0,121.8135,123.3398,121.643,123.3142,60137.0
2017-02-23 10:00:00,144.61,144.84,144.19,144.49,53665.0,123.3057,123.5018,122.9475,123.2034,53665.0
2017-02-23 10:30:00,144.43,144.71,143.98,144.02,32683.0,123.1522,123.3909,122.7685,122.8026,32683.0
2017-02-23 11:00:00,144.0,144.12,143.06,143.2,33747.0,122.7855,122.8879,121.984,122.1034,33747.0
2017-02-23 11:30:00,143.22,143.54,143.11,143.45,28866.0,122.1205,122.3933,122.0267,122.3166,28866.0
2017-02-23 12:00:00,143.41,143.92,143.19,143.81,83442.0,122.2825,122.7173,122.0949,122.6235,83442.0
2017-02-23 12:30:00,143.83,144.32,143.71,144.09,28258.0,122.6406,123.0584,122.5383,122.8623,28258.0
2017-02-23 13:00:00,144.08,144.11,143.7,143.98,25967.0,122.8538,122.8793,122.5297,122.7685,25967.0
2017-02-23 13:30:00,143.98,144.2,143.82,144.15,34439.0,122.7685,122.9561,122.6321,122.9134,34439.0
2017-02-23 14:00:00,144.22,144.57,143.75,144.04,70898.0,122.9731,123.2716,122.5724,122.8196,70898.0
2017-02-23 14:30:00,144.01,144.01,143.68,143.82,29748.0,122.7941,122.7941,122.5127,122.6321,29748.0
2017-02-23 15:00:00,143.77,143.8,143.42,143.42,41078.0,122.5894,122.615,122.291,122.291,41078.0
2017-02-23 15:30:00,143.44,143.45,142.82,142.86,103113.0,122.308,122.3166,121.7794,121.8135,103113.0
2017-02-24 09:30:00,141.7,142.22,139.67,139.89,84526.0,120.8244,121.2678,119.0934,119.281,84526.0
2017-02-24 10:00:00,139.96,140.33,139.37,139.5,70827.0,119.3407,119.6562,118.8376,118.9485,70827.0
2017-02-24 10:30:00,139.49,140.34,139.46,140.34,42976.0,118.94,119.6647,118.9144,119.6647,42976.0
2017-02-24 11:00:00,140.34,140.54,139.99,140.11,50764.0,119.6647,119.8353,119.3663,119.4686,50764.0
2017-02-24 11:30:00,140.15,140.77,139.76,140.58,50347.0,119.5027,120.0314,119.1702,119.8694,50347.0
2017-02-24 12:00:00,140.58,141.42,140.56,141.09,76888.0,119.8694,120.5856,119.8523,120.3043,76888.0
2017-02-24 12:30:00,141.14,141.8,141.14,141.31,37038.0,120.3469,120.9097,120.3469,120.4918,37038.0
2017-02-24 13:00:00,141.31,141.37,140.4,140.44,25304.0,120.4918,120.543,119.7159,119.75,25304.0
2017-02-24 13:30:00,140.43,140.94,140.43,140.94,28543.0,119.7415,120.1763,119.7415,120.1763,28543.0
2017-02-24 14:00:00,140.96,141.0,140.54,140.61,31825.0,120.1934,120.2275,119.8353,119.895,31825.0
2017-02-24 14:30:00,140.61,140.77,140.35,140.63,43059.0,119.895,120.0314,119.6733,119.912,43059.0
2017-02-24 15:00:00,140.54,140.93,140.29,140.82,42922.0,119.8353,120.1678,119.6221,120.074,42922.0
2017-02-24 15:30:00,140.81,141.33,140.75,141.33,93949.0,120.0655,120.5089,120.0143,120.5089,93949.0
2017-02-27 09:30:00,141.36,142.47,141.25,142.18,38234.0,120.5345,121.4809,120.4407,121.2337,38234.0
2017-02-27 10:00:00,142.28,142.99,142.19,142.99,31231.0,121.3189,121.9243,121.2422,121.9243,31231.0
2017-02-27 10:30:00,142.99,143.08,142.51,142.65,23194.0,121.9243,122.0011,121.5151,121.6344,23194.0
2017-02-27 11:00:00,142.68,143.19,142.68,142.88,21871.0,121.66,122.0949,121.66,121.8305,21871.0
2017-02-27 11:30:00,142.9,142.93,142.57,142.57,20311.0,121.8476,121.8732,121.5662,121.5662,20311.0
2017-02-27 12:00:00,142.53,142.93,142.47,142.61,12597.0,121.5321,121.8732,121.4809,121.6003,12597.0
2017-02-27 12:30:00,142.54,142.89,142.54,142.78,10613.0,121.5406,121.8391,121.5406,121.7453,10613.0
2017-02-27 13:00:00,142.82,143.03,142.8,142.94,16459.0,121.7794,121.9584,121.7623,121.8817,16459.0
2017-02-27 13:30:00,142.97,143.26,142.96,143.26,15294.0,121.9073,122.1546,121.8988,122.1546,15294.0
2017-02-27 14:00:00,143.22,143.6,143.22,143.59,20067.0,122.1205,122.4445,122.1205,122.4359,20067.0
2017-02-27 14:30:00,143.59,143.78,143.55,143.65,21579.0,122.4359,122.598,122.4018,122.4871,21579.0
2017-02-27 15:00:00,143.64,144.03,143.56,143.77,34204.0,122.4786,122.8111,122.4104,122.5894,34204.0
2017-02-27 15:30:00,143.83,143.83,143.47,143.65,76693.0,122.6406,122.6406,122.3336,122.4871,76693.0
2017-02-28 09:30:00,142.67,143.02,142.2,142.66,42368.0,121.6515,121.9499,121.2507,121.643,42368.0
2017-02-28 10:00:00,142.74,143.07,142.32,142.5,20778.0,121.7112,121.9926,121.353,121.5065,20778.0
2017-02-28 10:30:00,142.51,142.73,142.05,142.49,28326.0,121.5151,121.7026,121.1228,121.498,28326.0
2017-02-28 11:00:00,142.54,142.7,142.32,142.63,16872.0,121.5406,121.6771,121.353,121.6174,16872.0
2017-02-28 11:30:00,142.67,142.67,142.19,142.2,20853.0,121.6515,121.6515,121.2422,121.2507,20853.0
2017-02-28 12:00:00,142.17,142.3,141.51,141.51,18416.0,121.2251,121.336,120.6624,120.6624,18416.0
2017-02-28 12:30:00,141.51,142.17,141.43,142.1,27316.0,120.6624,121.2251,120.5942,121.1655,27316.0
2017-02-28 13:00:00,142.05,142.68,142.05,142.22,24818.0,121.1228,121.66,121.1228,121.2678,24818.0
2017-02-28 13:30:00,142.25,142.58,142.1,142.34,16216.0,121.2934,121.5747,121.1655,121.3701,16216.0
2017-02-28 14:00:00,142.39,142.39,141.62,141.75,22634.0,121.4127,121.4127,120.7562,120.867,22634.0
2017-02-28 14:30:00,141.81,142.08,141.54,141.78,18135.0,120.9182,121.1484,120.688,120.8926,18135.0
2017-02-28 15:00:00,141.74,141.98,141.66,141.74,24864.0,120.8585,121.0631,120.7903,120.8585,24864.0
2017-02-28 15:30:00,141.77,142.07,141.69,141.98,54566.0,120.8841,121.1399,120.8159,121.0631,54566.0
2017-03-01 09:30:00,142.6,144.63,142.59,144.51,82786.0,122.015,123.7519,122.0064,123.6493,82786.0
2017-03-01 10:00:00,144.43,145.09,144.36,144.9,48772.0,123.5808,124.1455,123.5209,123.983,48772.0
2017-03-01 10:30:00,144.87,144.88,144.46,144.52,37052.0,123.9573,123.9659,123.6065,123.6578,37052.0
2017-03-01 11:00:00,144.46,144.62,144.09,144.25,22630.0,123.6065,123.7434,123.2899,123.4268,22630.0
2017-03-01 11:30:00,144.11,144.17,143.4,143.41,24860.0,123.307,123.3583,122.6995,122.7081,24860.0
2017-03-01 12:00:00,143.47,143.81,143.36,143.42,32076.0,122.7594,123.0503,122.6653,122.7166,32076.0
2017-03-01 12:30:00,143.42,143.78,143.34,143.78,17812.0,122.7166,123.0246,122.6482,123.0246,17812.0
2017-03-01 13:00:00,143.82,144.23,143.82,144.12,21234.0,123.0589,123.4097,123.0589,123.3156,21234.0
2017-03-01 13:30:00,144.17,144.39,143.83,143.83,22072.0,123.3583,123.5466,123.0674,123.0674,22072.0
2017-03-01 14:00:00,143.78,144.03,143.6,143.75,26500.0,123.0246,123.2386,122.8706,122.999,26500.0
2017-03-01 14:30:00,143.75,143.96,143.56,143.89,40697.0,122.999,123.1787,122.8364,123.1188,40697.0
2017-03-01 15:00:00,143.81,144.22,143.76,143.84,54362.0,123.0503,123.4011,123.0075,123.076,54362.0
2017-03-01 15:30:00,143.84,143.88,143.51,143.66,111286.0,123.076,123.1102,122.7936,122.922,111286.0
2017-03-02 09:30:00,143.21,144.72,142.99,144.72,31940.0,122.5369,123.829,122.3487,123.829,31940.0
2017-03-02 10:00:00,144.76,145.36,144.28,145.36,33469.0,123.8632,124.3766,123.4525,124.3766,33469.0
2017-03-02 10:30:00,145.39,145.39,144.52,144.67,27263.0,124.4022,124.4022,123.6578,123.7862,27263.0
2017-03-02 11:00:00,144.72,144.73,144.09,144.44,14051.0,123.829,123.8375,123.2899,123.5894,14051.0
2017-03-02 11:30:00,144.46,144.7,144.0,144.68,29057.0,123.6065,123.8118,123.2129,123.7947,29057.0
2017-03-02 12:00:00,144.67,144.7,143.73,144.04,22796.0,123.7862,123.8118,122.9819,123.2471,22796.0
2017-03-02 12:30:00,144.08,144.71,144.08,144.62,16267.0,123.2813,123.8204,123.2813,123.7434,16267.0
2017-03-02 13:00:00,144.64,144.67,144.37,144.57,14789.0,123.7605,123.7862,123.5295,123.7006,14789.0
2017-03-02 13:30:00,144.56,144.91,144.55,144.84,28766.0,123.6921,123.9915,123.6835,123.9316,28766.0
2017-03-02 14:00:00,144.84,144.98,144.69,144.89,21497.0,123.9316,124.0514,123.8033,123.9744,21497.0
2017-03-02 14:30:00,144.89,145.12,144.88,144.93,28903.0,123.9744,124.1712,123.9659,124.0086,28903.0
2017-03-02 15:00:00,144.94,144.94,144.35,144.65,37311.0,124.0172,124.0172,123.5124,123.7691,37311.0
2017-03-02 15:30:00,144.6,144.65,143.89,144.06,76189.0,123.7263,123.7691,123.1188,123.2642,76189.0
2017-03-03 09:30:00,143.82,144.89,143.82,144.0,30813.0,123.0589,123.9744,123.0589,123.2129,30813.0
2017-03-03 10:00:00,144.01,144.01,142.82,142.99,25844.0,123.2214,123.2214,122.2032,122.3487,25844.0
2017-03-03 10:30:00,142.93,143.78,142.85,143.42,20132.0,122.2973,123.0246,122.2289,122.7166,20132.0
2017-03-03 11:00:00,143.41,143.84,143.23,143.57,16676.0,122.7081,123.076,122.554,122.845,16676.0
2017-03-03 11:30:00,143.57,143.98,143.5,143.83,12693.0,122.845,123.1958,122.7851,123.0674,12693.0
2017-03-03 12:00:00,143.77,144.1,143.34,143.96,13407.0,123.0161,123.2985,122.6482,123.1787,13407.0
2017-03-03 12:30:00,143.92,144.22,143.92,144.06,12561.0,123.1444,123.4011,123.1444,123.2642,12561.0
2017-03-03 13:00:00,144.06,144.09,143.84,144.09,15751.0,123.2642,123.2899,123.076,123.2899,15751.0
2017-03-03 13:30:00,144.04,144.2,144.0,144.09,12891.0,123.2471,123.384,123.2129,123.2899,12891.0
2017-03-03 14:00:00,144.08,144.56,144.03,144.47,26245.0,123.2813,123.6921,123.2386,123.615,26245.0
2017-03-03 14:30:00,144.49,144.56,144.19,144.32,14132.0,123.6322,123.6921,123.3755,123.4867,14132.0
2017-03-03 15:00:00,144.41,144.73,144.36,144.59,18947.0,123.5637,123.8375,123.5209,123.7177,18947.0
2017-03-03 15:30:00,144.58,144.79,144.4,144.52,54527.0,123.7092,123.8888,123.5551,123.6578,54527.0
2017-03-06 09:30:00,144.37,144.39,142.47,143.06,56774.0,123.5295,123.5466,121.9038,122.4086,56774.0
2017-03-06 10:00:00,143.1,143.22,142.22,142.22,27957.0,122.4428,122.5455,121.6898,121.6898,27957.0
2017-03-06 10:30:00,142.22,142.31,141.62,141.69,33458.0,121.6898,121.7668,121.1765,121.2363,33458.0
2017-03-06 11:00:00,141.74,141.96,141.29,141.71,37000.0,121.2791,121.4674,120.8941,121.2535,37000.0
2017-03-06 11:30:00,141.7,141.7,141.3,141.45,24437.0,121.2449,121.2449,120.9026,121.031,24437.0
2017-03-06 12:00:00,141.43,141.99,141.43,141.96,13709.0,121.0139,121.493,121.0139,121.4674,13709.0
2017-03-06 12:30:00,142.02,142.19,141.98,142.09,31977.0,121.5187,121.6642,121.4845,121.5786,31977.0
2017-03-06 13:00:00,142.08,142.25,141.91,142.2,21243.0,121.5701,121.7155,121.4246,121.6727,21243.0
2017-03-06 13:30:00,142.18,142.35,142.0,142.09,26377.0,121.6556,121.8011,121.5016,121.5786,26377.0
2017-03-06 14:00:00,142.06,142.13,141.93,142.03,12570.0,121.5529,121.6128,121.4417,121.5273,12570.0
2017-03-06 14:30:00,141.98,142.25,141.98,142.04,14352.0,121.4845,121.7155,121.4845,121.5358,14352.0
2017-03-06 15:00:00,142.04,142.13,141.92,142.1,22559.0,121.5358,121.6128,121.4331,121.5872,22559.0
2017-03-06 15:30:00,142.1,142.33,141.86,142.13,59545.0,121.5872,121.784,121.3818,121.6128,59545.0
2017-03-07 09:30:00,142.16,142.16,140.8,141.69,24215.0,121.6385,121.6385,120.4748,121.2363,24215.0
2017-03-07 10:00:00,141.57,142.24,141.51,141.76,18007.0,121.1337,121.707,121.0823,121.2962,18007.0
2017-03-07 10:30:00,141.76,142.2,141.44,142.09,48092.0,121.2962,121.6727,121.0224,121.5786,48092.0
2017-03-07 11:00:00,142.09,142.22,141.74,141.83,17956.0,121.5786,121.6898,121.2791,121.3561,17956.0
2017-03-07 11:30:00,141.74,142.36,141.6,142.35,19549.0,121.2791,121.8096,121.1593,121.8011,19549.0
2017-03-07 12:00:00,142.4,142.42,141.97,142.09,10179.0,121.8439,121.861,121.4759,121.5786,10179.0
2017-03-07 12:30:00,142.1,142.3,141.93,142.24,10904.0,121.5872,121.7583,121.4417,121.707,10904.0
2017-03-07 13:00:00,142.24,142.32,142.01,142.02,10101.0,121.707,121.7754,121.5102,121.5187,10101.0
2017-03-07 13:30:00,142.1,142.12,141.7,142.01,19899.0,121.5872,121.6043,121.2449,121.5102,19899.0
2017-03-07 14:00:00,141.96,142.18,141.84,141.84,11023.0,121.4674,121.6556,121.3647,121.3647,11023.0
2017-03-07 14:30:00,141.86,142.28,141.75,142.28,13633.0,121.3818,121.7412,121.2877,121.7412,13633.0
2017-03-07 15:00:00,142.28,142.4,142.13,142.18,26445.0,121.7412,121.8439,121.6128,121.6556,26445.0
2017-03-07 15:30:00,142.19,142.23,141.97,142.1,78039.0,121.6642,121.6984,121.4759,121.5872,78039.0
2017-03-08 09:30:00,142.33,143.3,142.17,143.24,28871.0,121.784,122.6139,121.6471,122.5626,28871.0
2017-03-08 10:00:00,143.34,143.88,143.06,143.85,12229.0,122.6482,123.1102,122.4086,123.0845,12229.0
2017-03-08 10:30:00,143.74,143.84,143.33,143.84,31312.0,122.9904,123.076,122.6396,123.076,31312.0
2017-03-08 11:00:00,143.84,143.85,143.25,143.31,18206.0,123.076,123.0845,122.5712,122.6225,18206.0
2017-03-08 11:30:00,143.34,143.69,143.24,143.69,15573.0,122.6482,122.9476,122.5626,122.9476,15573.0
2017-03-08 12:00:00,143.6,143.85,143.48,143.79,13570.0,122.8706,123.0845,122.768,123.0332,13570.0
2017-03-08 12:30:00,143.8,144.02,143.7,143.7,20002.0,123.0418,123.23,122.9562,122.9562,20002.0
2017-03-08 13:00:00,143.68,144.25,143.59,143.98,18409.0,122.9391,123.4268,122.8621,123.1958,18409.0
2017-03-08 13:30:00,144.02,144.25,144.01,144.21,18218.0,123.23,123.4268,123.2214,123.3926,18218.0
2017-03-08 14:00:00,144.19,144.22,143.67,143.88,17667.0,123.3755,123.4011,122.9305,123.1102,17667.0
2017-03-08 14:30:00,143.98,144.24,143.8,144.16,16391.0,123.1958,123.4182,123.0418,123.3498,16391.0
2017-03-08 15:00:00,144.12,144.34,144.09,144.14,30129.0,123.3156,123.5038,123.2899,123.3327,30129.0
2017-03-08 15:30:00,144.15,144.18,143.76,143.93,121863.0,123.3412,123.3669,123.0075,123.153,121863.0
2017-03-09 09:30:00,144.19,144.4,143.26,143.69,29445.0,123.3755,123.5551,122.5797,122.9476,29445.0
2017-03-09 10:00:00,143.84,144.51,143.82,144.14,70497.0,123.076,123.6493,123.0589,123.3327,70497.0
2017-03-09 10:30:00,144.09,144.47,143.86,144.4,46561.0,123.2899,123.615,123.0931,123.5551,46561.0
2017-03-09 11:00:00,144.4,145.34,144.36,145.22,73292.0,123.5551,124.3595,123.5209,124.2568,73292.0
2017-03-09 11:30:00,145.21,145.24,144.75,144.75,17302.0,124.2482,124.2739,123.8546,123.8546,17302.0
2017-03-09 12:00:00,144.81,144.9,144.32,144.44,24168.0,123.906,123.983,123.4867,123.5894,24168.0
2017-03-09 12:30:00,144.32,144.76,144.32,144.7,41451.0,123.4867,123.8632,123.4867,123.8118,41451.0
2017-03-09 13:00:00,144.74,144.77,144.35,144.35,17063.0,123.8461,123.8717,123.5124,123.5124,17063.0
2017-03-09 13:30:00,144.23,144.52,144.01,144.43,18825.0,123.4097,123.6578,123.2214,123.5808,18825.0
2017-03-09 14:00:00,144.41,144.41,143.92,144.13,16203.0,123.5637,123.5637,123.1444,123.3241,16203.0
2017-03-09 14:30:00,144.14,144.25,143.78,143.92,67851.0,123.3327,123.4268,123.0246,123.1444,67851.0
2017-03-09 15:00:00,143.93,144.28,143.93,144.28,34250.0,123.153,123.4525,123.153,123.4525,34250.0
2017-03-09 15:30:00,144.26,144.45,143.93,144.03,69052.0,123.4354,123.5979,123.153,123.2386,69052.0
2017-03-10 09:30:00,144.13,145.15,143.85,145.0,33429.0,123.3241,124.1969,123.0845,124.0685,33429.0
2017-03-10 10:00:00,145.01,145.64,145.01,145.46,26870.0,124.0771,124.6161,124.0771,124.4621,26870.0
2017-03-10 10:30:00,145.51,145.51,144.88,144.91,30802.0,124.5049,124.5049,123.9659,123.9915,30802.0
2017-03-10 11:00:00,144.86,145.36,144.53,145.06,29463.0,123.9487,124.3766,123.6664,124.1199,29463.0
2017-03-10 11:30:00,145.01,145.06,144.56,144.58,33818.0,124.0771,124.1199,123.6921,123.7092,33818.0
2017-03-10 12:00:00,144.54,144.64,144.43,144.55,11856.0,123.6749,123.7605,123.5808,123.6835,11856.0
2017-03-10 12:30:00,144.53,144.56,143.68,143.95,15991.0,123.6664,123.6921,122.9391,123.1701,15991.0
2017-03-10 13:00:00,144.0,144.19,143.67,143.74,22041.0,123.2129,123.3755,122.9305,122.9904,22041.0
2017-03-10 13:30:00,143.74,144.02,143.54,143.91,22084.0,122.9904,123.23,122.8193,123.1359,22084.0
2017-03-10 14:00:00,143.94,144.33,143.93,144.33,29873.0,123.1616,123.4953,123.153,123.4953,29873.0
2017-03-10 14:30:00,144.28,144.45,144.08,144.08,18396.0,123.4525,123.5979,123.2813,123.2813,18396.0
2017-03-10 15:00:00,144.0,144.77,143.99,144.77,25286.0,123.2129,123.8717,123.2043,123.8717,25286.0
2017-03-10 15:30:00,144.69,144.7,144.27,144.51,102358.0,123.8033,123.8118,123.4439,123.6493,102358.0
2017-03-13 09:30:00,145.26,146.35,145.12,146.31,25362.0,124.291,125.2237,124.1712,125.1894,25362.0
2017-03-13 10:00:00,146.27,147.0,145.95,146.91,38993.0,125.1552,125.7798,124.8814,125.7028,38993.0
2017-03-13 10:30:00,146.97,147.05,146.38,146.56,30558.0,125.7542,125.8226,125.2493,125.4033,30558.0
2017-03-13 11:00:00,146.58,146.59,145.79,145.92,17814.0,125.4205,125.429,124.7445,124.8557,17814.0
2017-03-13 11:30:00,145.97,146.49,145.97,146.49,13372.0,124.8985,125.3434,124.8985,125.3434,13372.0
2017-03-13 12:00:00,146.56,146.75,146.45,146.7,9172.0,125.4033,125.5659,125.3092,125.5231,9172.0
2017-03-13 12:30:00,146.71,146.77,146.38,146.44,18975.0,125.5317,125.583,125.2493,125.3007,18975.0
2017-03-13 13:00:00,146.49,146.6,146.23,146.31,10270.0,125.3434,125.4376,125.121,125.1894,10270.0
2017-03-13 13:30:00,146.39,146.44,146.24,146.31,10517.0,125.2579,125.3007,125.1295,125.1894,10517.0
2017-03-13 14:00:00,146.32,146.39,146.0,146.0,17477.0,125.198,125.2579,124.9242,124.9242,17477.0
2017-03-13 14:30:00,146.03,146.47,146.01,146.47,30596.0,124.9498,125.3263,124.9327,125.3263,30596.0
2017-03-13 15:00:00,146.54,146.74,146.4,146.49,22432.0,125.3862,125.5574,125.2664,125.3434,22432.0
2017-03-13 15:30:00,146.45,146.53,146.28,146.39,52797.0,125.3092,125.3777,125.1638,125.2579,52797.0
2017-03-14 09:30:00,145.58,146.29,144.37,146.23,20180.0,124.5648,125.1723,123.5295,125.121,20180.0
2017-03-14 10:00:00,146.21,146.34,145.84,146.17,12834.0,125.1039,125.2151,124.7873,125.0696,12834.0
2017-03-14 10:30:00,146.12,146.49,145.98,146.4,20658.0,125.0269,125.3434,124.9071,125.2664,20658.0
2017-03-14 11:00:00,146.47,147.21,146.37,147.12,25839.0,125.3263,125.9595,125.2408,125.8825,25839.0
2017-03-14 11:30:00,147.14,147.45,147.06,147.28,20100.0,125.8996,126.1649,125.8312,126.0194,20100.0
2017-03-14 12:00:00,147.33,147.44,146.8,146.82,19448.0,126.0622,126.1563,125.6087,125.6258,19448.0
2017-03-14 12:30:00,146.79,146.94,146.64,146.81,10716.0,125.6001,125.7285,125.4718,125.6173,10716.0
2017-03-14 13:00:00,146.86,147.1,146.71,147.03,14410.0,125.66,125.8654,125.5317,125.8055,14410.0
2017-03-14 13:30:00,147.02,147.05,146.6,146.81,20243.0,125.7969,125.8226,125.4376,125.6173,20243.0
2017-03-14 14:00:00,146.92,146.98,146.74,146.74,20427.0,125.7114,125.7627,125.5574,125.5574,20427.0
2017-03-14 14:30:00,146.79,146.82,146.66,146.76,16542.0,125.6001,125.6258,125.4889,125.5745,16542.0
2017-03-14 15:00:00,146.73,147.21,146.72,147.18,18814.0,125.5488,125.9595,125.5402,125.9338,18814.0
2017-03-14 15:30:00,147.18,147.21,146.74,146.74,55551.0,125.9338,125.9595,125.5574,125.5574,55551.0
2017-03-15 09:30:00,147.51,148.06,147.01,148.01,18511.0,126.2162,126.6868,125.7884,126.644,18511.0
2017-03-15 10:00:00,148.06,148.22,147.78,148.09,17588.0,126.6868,126.8237,126.4472,126.7125,17588.0
2017-03-15 10:30:00,148.15,148.24,147.88,148.08,15269.0,126.7638,126.8408,126.5328,126.7039,15269.0
2017-03-15 11:00:00,148.13,148.28,148.09,148.22,17168.0,126.7467,126.875,126.7125,126.8237,17168.0
2017-03-15 11:30:00,148.2,148.54,148.2,148.41,17633.0,126.8066,127.0975,126.8066,126.9863,17633.0
2017-03-15 12:00:00,148.43,148.53,148.08,148.14,18121.0,127.0034,127.089,126.7039,126.7553,18121.0
2017-03-15 12:30:00,148.09,148.26,147.96,147.99,39809.0,126.7125,126.8579,126.6012,126.6269,39809.0
2017-03-15 13:00:00,147.99,147.99,147.3,147.56,21064.0,126.6269,126.6269,126.0365,126.259,21064.0
2017-03-15 13:30:00,147.59,148.1,147.55,147.91,15138.0,126.2847,126.721,126.2504,126.5585,15138.0
2017-03-15 14:00:00,148.05,148.72,147.88,148.15,80001.0,126.6783,127.2515,126.5328,126.7638,80001.0
2017-03-15 14:30:00,148.12,148.56,148.09,148.22,97931.0,126.7381,127.1146,126.7125,126.8237,97931.0
2017-03-15 15:00:00,148.25,148.68,148.06,148.56,66603.0,126.8494,127.2173,126.6868,127.1146,66603.0
2017-03-15 15:30:00,148.55,148.89,148.14,148.19,80012.0,127.1061,127.397,126.7553,126.798,80012.0
2017-03-16 09:30:00,149.0,149.0,148.01,148.63,44682.0,127.4911,127.4911,126.644,127.1745,44682.0
2017-03-16 10:00:00,148.51,148.57,147.71,147.96,32375.0,127.0718,127.1232,126.3873,126.6012,32375.0
2017-03-16 10:30:00,147.96,147.96,147.46,147.54,30568.0,126.6012,126.6012,126.1734,126.2419,30568.0
2017-03-16 11:00:00,147.5,147.5,146.37,146.37,53790.0,126.2076,126.2076,125.2408,125.2408,53790.0
2017-03-16 11:30:00,146.42,147.1,146.39,147.09,36347.0,125.2835,125.8654,125.2579,125.8568,36347.0
2017-03-16 12:00:00,147.05,147.27,146.89,147.11,13230.0,125.8226,126.0108,125.6857,125.8739,13230.0
2017-03-16 12:30:00,147.14,147.2,146.82,147.01,32180.0,125.8996,125.951,125.6258,125.7884,32180.0
2017-03-16 13:00:00,147.1,147.1,146.72,146.9,16600.0,125.8654,125.8654,125.5402,125.6943,16600.0
2017-03-16 13:30:00,146.93,147.09,146.75,146.89,14458.0,125.7199,125.8568,125.5659,125.6857,14458.0
2017-03-16 14:00:00,146.9,147.03,146.81,146.91,15696.0,125.6943,125.8055,125.6173,125.7028,15696.0
2017-03-16 14:30:00,146.85,146.99,146.61,146.78,15158.0,125.6515,125.7713,125.4461,125.5916,15158.0
2017-03-16 15:00:00,146.78,146.96,146.57,146.77,21047.0,125.5916,125.7456,125.4119,125.583,21047.0
2017-03-16 15:30:00,146.77,146.98,146.62,146.78,59160.0,125.583,125.7627,125.4547,125.5916,59160.0
2017-03-17 09:30:00,146.8,146.8,145.34,145.65,53510.0,125.6087,125.6087,124.3595,124.6247,53510.0
2017-03-17 10:00:00,145.69,145.7,144.47,144.68,49341.0,124.6589,124.6675,123.615,123.7947,49341.0
2017-03-17 10:30:00,144.68,144.9,144.41,144.7,40607.0,123.7947,123.983,123.5637,123.8118,40607.0
2017-03-17 11:00:00,144.71,145.09,144.54,144.8,27085.0,123.8204,124.1455,123.6749,123.8974,27085.0
2017-03-17 11:30:00,144.81,144.88,144.46,144.56,13522.0,123.906,123.9659,123.6065,123.6921,13522.0
2017-03-17 12:00:00,144.63,145.18,144.63,145.04,9800.0,123.7519,124.2226,123.7519,124.1028,9800.0
2017-03-17 12:30:00,144.99,145.32,144.97,145.17,9450.0,124.06,124.3423,124.0429,124.214,9450.0
2017-03-17 13:00:00,145.12,145.17,144.95,144.95,17864.0,124.1712,124.214,124.0258,124.0258,17864.0
2017-03-17 13:30:00,144.94,144.95,144.73,144.83,19281.0,124.0172,124.0258,123.8375,123.9231,19281.0
2017-03-17 14:00:00,144.86,145.38,144.81,145.35,39765.0,123.9487,124.3937,123.906,124.368,39765.0
2017-03-17 14:30:00,145.39,145.51,145.26,145.41,14158.0,124.4022,124.5049,124.291,124.4193,14158.0
2017-03-17 15:00:00,145.45,145.48,145.09,145.24,17327.0,124.4536,124.4792,124.1455,124.2739,17327.0
2017-03-17 15:30:00,145.17,145.25,144.94,145.03,148697.0,124.214,124.2824,124.0172,124.0942,148697.0
2017-03-20 09:30:00,145.2,146.31,144.7,145.69,26944.0,124.2397,125.1894,123.8118,124.6589,26944.0
2017-03-20 10:00:00,145.63,146.07,145.22,145.36,31071.0,124.6076,124.9841,124.2568,124.3766,31071.0
2017-03-20 10:30:00,145.29,145.4,144.97,145.38,25368.0,124.3167,124.4108,124.0429,124.3937,25368.0
2017-03-20 11:00:00,145.4,145.4,144.91,145.11,26469.0,124.4108,124.4108,123.9915,124.1627,26469.0
2017-03-20 11:30:00,145.12,145.69,145.08,145.5,23446.0,124.1712,124.6589,124.137,124.4964,23446.0
2017-03-20 12:00:00,145.55,145.8,145.41,145.66,13054.0,124.5391,124.7531,124.4193,124.6333,13054.0
2017-03-20 12:30:00,145.66,145.67,145.37,145.43,12434.0,124.6333,124.6418,124.3851,124.4365,12434.0
2017-03-20 13:00:00,145.41,145.44,144.77,144.78,12873.0,124.4193,124.445,123.8717,123.8803,12873.0
2017-03-20 13:30:00,144.81,144.97,144.55,144.65,23120.0,123.906,124.0429,123.6835,123.7691,23120.0
2017-03-20 14:00:00,144.65,144.89,144.55,144.71,21596.0,123.7691,123.9744,123.6835,123.8204,21596.0
2017-03-20 14:30:00,144.73,144.73,144.22,144.52,31516.0,123.8375,123.8375,123.4011,123.6578,31516.0
2017-03-20 15:00:00,144.53,144.57,144.38,144.47,22295.0,123.6664,123.7006,123.538,123.615,22295.0
2017-03-20 15:30:00,144.5,144.52,144.16,144.2,94817.0,123.6407,123.6578,123.3498,123.384,94817.0
2017-03-21 09:30:00,144.42,145.2,143.6,143.81,45638.0,123.5723,124.2397,122.8706,123.0503,45638.0
2017-03-21 10:00:00,144.02,144.02,141.83,142.02,61358.0,123.23,123.23,121.3561,121.5187,61358.0
2017-03-21 10:30:00,142.01,142.01,140.36,140.41,67003.0,121.5102,121.5102,120.0983,120.1411,67003.0
2017-03-21 11:00:00,140.41,140.59,138.8,139.58,75022.0,120.1411,120.2951,118.7635,119.4309,75022.0
2017-03-21 11:30:00,139.68,140.07,138.75,140.03,42067.0,119.5165,119.8502,118.7208,119.816,42067.0
2017-03-21 12:00:00,139.95,140.13,139.01,139.08,31485.0,119.7475,119.9015,118.9432,119.0031,31485.0
2017-03-21 12:30:00,139.07,139.36,138.72,138.77,29919.0,118.9946,119.2427,118.6951,118.7379,29919.0
2017-03-21 13:00:00,138.73,138.93,137.81,138.45,36534.0,118.7036,118.8748,117.9164,118.4641,36534.0
2017-03-21 13:30:00,138.47,138.55,137.78,137.8,25341.0,118.4812,118.5496,117.8908,117.9079,25341.0
2017-03-21 14:00:00,137.84,138.22,137.75,137.88,47368.0,117.9421,118.2673,117.8651,117.9763,47368.0
2017-03-21 14:30:00,137.91,138.22,137.73,137.97,57159.0,118.002,118.2673,117.848,118.0533,57159.0
2017-03-21 15:00:00,138.01,138.14,137.79,137.87,57903.0,118.0876,118.1988,117.8993,117.9678,57903.0
2017-03-21 15:30:00,137.86,138.04,136.73,137.03,147740.0,117.9592,118.1132,116.9923,117.249,147740.0
2017-03-22 09:30:00,137.03,138.79,136.06,137.74,78280.0,117.249,118.755,116.4191,117.8566,78280.0
2017-03-22 10:00:00,137.79,138.07,137.4,137.78,51270.0,117.8993,118.1389,117.5656,117.8908,51270.0
2017-03-22 10:30:00,137.77,138.89,137.6,138.28,41735.0,117.8822,118.8405,117.7368,118.3186,41735.0
2017-03-22 11:00:00,138.27,138.82,137.8,138.57,43842.0,118.31,118.7806,117.9079,118.5667,43842.0
2017-03-22 11:30:00,138.61,138.74,137.79,138.22,33290.0,118.601,118.7122,117.8993,118.2673,33290.0
2017-03-22 12:00:00,138.34,138.57,137.8,137.89,29113.0,118.3699,118.5667,117.9079,117.9849,29113.0
2017-03-22 12:30:00,137.92,138.15,137.42,137.63,30709.0,118.0106,118.2074,117.5827,117.7624,30709.0
2017-03-22 13:00:00,137.63,137.89,137.09,137.66,34227.0,117.7624,117.9849,117.3004,117.7881,34227.0
2017-03-22 13:30:00,137.71,137.94,137.42,137.48,21328.0,117.8309,118.0277,117.5827,117.6341,21328.0
2017-03-22 14:00:00,137.48,137.77,137.19,137.24,32170.0,117.6341,117.8822,117.3859,117.4287,32170.0
2017-03-22 14:30:00,137.25,137.81,137.24,137.58,29082.0,117.4373,117.9164,117.4287,117.7196,29082.0
2017-03-22 15:00:00,137.55,138.66,137.52,138.2,36350.0,117.694,118.6437,117.6683,118.2501,36350.0
2017-03-22 15:30:00,138.17,138.88,138.15,138.49,109315.0,118.2245,118.832,118.2074,118.4983,109315.0
2017-03-23 09:30:00,137.37,137.62,136.21,136.89,103181.0,117.54,117.7539,116.5474,117.1293,103181.0
2017-03-23 10:00:00,137.0,137.39,136.61,136.72,57720.0,117.2234,117.5571,116.8897,116.9838,57720.0
2017-03-23 10:30:00,136.71,137.36,136.55,137.06,38806.0,116.9752,117.5314,116.8383,117.2747,38806.0
2017-03-23 11:00:00,137.19,138.15,137.15,137.9,36224.0,117.3859,118.2074,117.3517,117.9935,36224.0
2017-03-23 11:30:00,137.89,138.19,137.89,138.12,35804.0,117.9849,118.2416,117.9849,118.1817,35804.0
2017-03-23 12:00:00,138.08,138.4,138.0,138.09,24692.0,118.1475,118.4213,118.079,118.156,24692.0
2017-03-23 12:30:00,138.09,138.41,138.07,138.41,13496.0,118.156,118.4298,118.1389,118.4298,13496.0
2017-03-23 13:00:00,138.39,138.43,137.73,137.86,17370.0,118.4127,118.4469,117.848,117.9592,17370.0
2017-03-23 13:30:00,137.68,137.97,137.64,137.7,16145.0,117.8052,118.0533,117.771,117.8223,16145.0
2017-03-23 14:00:00,137.7,137.95,137.68,137.76,23269.0,117.8223,118.0362,117.8052,117.8737,23269.0
2017-03-23 14:30:00,137.72,138.05,137.72,137.88,12985.0,117.8394,118.1218,117.8394,117.9763,12985.0
2017-03-23 15:00:00,137.8,137.98,137.44,137.46,27609.0,117.9079,118.0619,117.5999,117.617,27609.0
2017-03-23 15:30:00,137.47,137.75,137.17,137.5,96177.0,117.6255,117.8651,117.3688,117.6512,96177.0
2017-03-24 09:30:00,138.15,138.93,137.73,138.69,31012.0,118.2074,118.8748,117.848,118.6694,31012.0
2017-03-24 10:00:00,138.82,139.21,138.6,138.64,31565.0,118.7806,119.1143,118.5924,118.6266,31565.0
2017-03-24 10:30:00,138.65,139.48,138.59,139.33,53009.0,118.6352,119.3454,118.5838,119.217,53009.0
2017-03-24 11:00:00,139.4,139.66,138.69,138.84,20208.0,119.2769,119.4994,118.6694,118.7978,20208.0
2017-03-24 11:30:00,138.92,139.15,138.63,139.06,28288.0,118.8662,119.063,118.6181,118.986,28288.0
2017-03-24 12:00:00,138.98,139.03,138.07,138.42,23681.0,118.9176,118.9603,118.1389,118.4384,23681.0
2017-03-24 12:30:00,138.38,138.69,138.08,138.34,25547.0,118.4042,118.6694,118.1475,118.3699,25547.0
2017-03-24 13:00:00,138.3,138.48,138.02,138.48,20601.0,118.3357,118.4897,118.0961,118.4897,20601.0
2017-03-24 13:30:00,138.43,138.44,137.69,137.69,16534.0,118.4469,118.4555,117.8138,117.8138,16534.0
2017-03-24 14:00:00,137.79,138.18,137.79,137.92,18853.0,117.8993,118.233,117.8993,118.0106,18853.0
2017-03-24 14:30:00,137.92,137.95,137.5,137.55,23594.0,118.0106,118.0362,117.6512,117.694,23594.0
2017-03-24 15:00:00,137.56,137.59,137.16,137.58,33137.0,117.7025,117.7282,117.3603,117.7196,33137.0
2017-03-24 15:30:00,137.61,138.43,137.43,137.93,70625.0,117.7453,118.4469,117.5913,118.0191,70625.0
2017-03-27 09:30:00,136.97,137.51,136.05,137.14,67548.0,117.1977,117.6598,116.4105,117.3432,67548.0
2017-03-27 10:00:00,137.08,137.87,136.94,137.81,46280.0,117.2918,117.9678,117.172,117.9164,46280.0
2017-03-27 10:30:00,137.86,138.43,137.72,138.0,34770.0,117.9592,118.4469,117.8394,118.079,34770.0
2017-03-27 11:00:00,137.82,137.98,137.49,137.88,34711.0,117.925,118.0619,117.6426,117.9763,34711.0
2017-03-27 11:30:00,137.92,138.1,137.44,137.56,19904.0,118.0106,118.1646,117.5999,117.7025,19904.0
2017-03-27 12:00:00,137.59,137.82,137.38,137.65,22378.0,117.7282,117.925,117.5485,117.7795,22378.0
2017-03-27 12:30:00,137.74,138.08,137.73,138.08,19268.0,117.8566,118.1475,117.848,118.1475,19268.0
2017-03-27 13:00:00,137.99,138.34,137.99,138.15,23411.0,118.0705,118.3699,118.0705,118.2074,23411.0
2017-03-27 13:30:00,138.12,138.2,137.82,138.02,15553.0,118.1817,118.2501,117.925,118.0961,15553.0
2017-03-27 14:00:00,138.08,138.15,137.77,138.08,17876.0,118.1475,118.2074,117.8822,118.1475,17876.0
2017-03-27 14:30:00,138.03,138.38,137.86,138.38,18813.0,118.1047,118.4042,117.9592,118.4042,18813.0
2017-03-27 15:00:00,138.38,138.48,138.07,138.38,34301.0,118.4042,118.4897,118.1389,118.4042,34301.0
2017-03-27 15:30:00,138.41,138.67,138.12,138.22,98710.0,118.4298,118.6523,118.1817,118.2673,98710.0
2017-03-28 09:30:00,138.02,139.72,137.75,138.34,16601.0,118.0961,119.5507,117.8651,118.3699,16601.0
2017-03-28 10:00:00,138.59,139.91,138.38,139.9,52643.0,118.5838,119.7133,118.4042,119.7047,52643.0
2017-03-28 10:30:00,139.9,140.3,139.71,140.29,85473.0,119.7047,120.047,119.5422,120.0384,85473.0
2017-03-28 11:00:00,140.25,140.99,140.25,140.71,48553.0,120.0042,120.6374,120.0042,120.3978,48553.0
2017-03-28 11:30:00,140.7,140.71,140.23,140.27,30360.0,120.3893,120.3978,119.9871,120.0213,30360.0
2017-03-28 12:00:00,140.26,140.53,140.07,140.22,28974.0,120.0128,120.2438,119.8502,119.9786,28974.0
2017-03-28 12:30:00,140.22,140.37,139.89,139.98,38168.0,119.9786,120.1069,119.6962,119.7732,38168.0
2017-03-28 13:00:00,140.03,140.15,139.83,139.88,21049.0,119.816,119.9187,119.6448,119.6876,21049.0
2017-03-28 13:30:00,139.83,140.39,139.81,140.33,28025.0,119.6448,120.124,119.6277,120.0727,28025.0
2017-03-28 14:00:00,140.44,140.81,140.42,140.67,28907.0,120.1668,120.4834,120.1497,120.3636,28907.0
2017-03-28 14:30:00,140.67,140.94,140.51,140.71,52301.0,120.3636,120.5946,120.2267,120.3978,52301.0
2017-03-28 15:00:00,140.69,140.83,140.29,140.64,34545.0,120.3807,120.5005,120.0384,120.3379,34545.0
2017-03-28 15:30:00,140.68,140.72,140.36,140.51,86830.0,120.3721,120.4064,120.0983,120.2267,86830.0
2017-03-29 09:30:00,140.7,141.34,140.2,141.23,34680.0,120.3893,120.9369,119.9614,120.8428,34680.0
2017-03-29 10:00:00,141.24,141.27,140.4,140.83,26574.0,120.8513,120.877,120.1326,120.5005,26574.0
2017-03-29 10:30:00,140.93,141.75,140.93,141.41,24432.0,120.5861,121.2877,120.5861,120.9968,24432.0
2017-03-29 11:00:00,141.43,141.71,141.03,141.5,23150.0,121.0139,121.2535,120.6716,121.0738,23150.0
2017-03-29 11:30:00,141.5,141.51,141.02,141.2,27639.0,121.0738,121.0823,120.6631,120.8171,27639.0
2017-03-29 12:00:00,141.17,141.24,140.91,140.96,23248.0,120.7914,120.8513,120.5689,120.6117,23248.0
2017-03-29 12:30:00,140.92,141.0,140.45,140.46,24384.0,120.5775,120.646,120.1753,120.1839,24384.0
2017-03-29 13:00:00,140.42,140.62,140.29,140.38,27038.0,120.1497,120.3208,120.0384,120.1155,27038.0
2017-03-29 13:30:00,140.37,140.85,140.32,140.76,23975.0,120.1069,120.5176,120.0641,120.4406,23975.0
2017-03-29 14:00:00,140.75,140.98,140.46,140.87,21450.0,120.432,120.6288,120.1839,120.5347,21450.0
2017-03-29 14:30:00,140.9,141.14,140.77,141.09,25001.0,120.5604,120.7657,120.4492,120.723,25001.0
2017-03-29 15:00:00,141.09,141.1,140.64,140.8,44299.0,120.723,120.7315,120.3379,120.4748,44299.0
2017-03-29 15:30:00,140.8,140.93,140.4,140.56,87845.0,120.4748,120.5861,120.1326,120.2695,87845.0
2017-03-30 09:30:00,140.39,140.98,140.03,140.76,53632.0,120.124,120.6288,119.816,120.4406,53632.0
2017-03-30 10:00:00,140.8,141.28,140.62,140.96,55248.0,120.4748,120.8855,120.3208,120.6117,55248.0
2017-03-30 10:30:00,140.97,141.64,140.91,141.64,16082.0,120.6203,121.1936,120.5689,121.1936,16082.0
2017-03-30 11:00:00,141.55,141.69,141.3,141.37,14928.0,121.1166,121.2363,120.9026,120.9625,14928.0
2017-03-30 11:30:00,141.44,141.44,140.94,140.94,7770.0,121.0224,121.0224,120.5946,120.5946,7770.0
2017-03-30 12:00:00,140.94,141.2,140.89,141.09,12634.0,120.5946,120.8171,120.5518,120.723,12634.0
2017-03-30 12:30:00,141.01,141.01,140.54,140.55,5307.0,120.6545,120.6545,120.2524,120.2609,5307.0
2017-03-30 13:00:00,140.62,140.84,140.54,140.63,17437.0,120.3208,120.5091,120.2524,120.3294,17437.0
2017-03-30 13:30:00,140.63,140.75,140.59,140.69,6713.0,120.3294,120.432,120.2951,120.3807,6713.0
2017-03-30 14:00:00,140.74,140.96,140.74,140.96,9297.0,120.4235,120.6117,120.4235,120.6117,9297.0
2017-03-30 14:30:00,140.94,141.07,140.88,141.06,19092.0,120.5946,120.7058,120.5433,120.6973,19092.0
2017-03-30 15:00:00,141.06,141.36,141.06,141.3,15106.0,120.6973,120.954,120.6973,120.9026,15106.0
2017-03-30 15:30:00,141.32,141.4,141.13,141.35,82107.0,120.9198,120.9882,120.7572,120.9454,82107.0
2017-03-31 09:30:00,141.8,142.66,141.31,142.21,67019.0,121.3305,122.0663,120.9112,121.6813,67019.0
2017-03-31 10:00:00,142.09,142.43,141.5,141.69,32171.0,121.5786,121.8695,121.0738,121.2363,32171.0
2017-03-31 10:30:00,141.75,142.44,141.75,141.88,33183.0,121.2877,121.8781,121.2877,121.3989,33183.0
2017-03-31 11:00:00,141.9,142.31,141.73,142.12,28930.0,121.416,121.7668,121.2706,121.6043,28930.0
2017-03-31 11:30:00,142.21,142.35,141.54,141.61,18533.0,121.6813,121.8011,121.108,121.1679,18533.0
2017-03-31 12:00:00,141.5,141.95,141.43,141.65,25485.0,121.0738,121.4588,121.0139,121.2021,25485.0
2017-03-31 12:30:00,141.64,142.12,141.64,141.96,44935.0,121.1936,121.6043,121.1936,121.4674,44935.0
2017-03-31 13:00:00,142.02,142.35,141.7,142.03,91678.0,121.5187,121.8011,121.2449,121.5273,91678.0
2017-03-31 13:30:00,142.06,142.06,141.38,141.41,18289.0,121.5529,121.5529,120.9711,120.9968,18289.0
2017-03-31 14:00:00,141.41,141.97,141.38,141.87,27323.0,120.9968,121.4759,120.9711,121.3904,27323.0
2017-03-31 14:30:00,141.86,142.04,141.68,141.75,16133.0,121.3818,121.5358,121.2278,121.2877,16133.0
2017-03-31 15:00:00,141.75,141.8,141.59,141.71,23827.0,121.2877,121.3305,121.1508,121.2535,23827.0
2017-03-31 15:30:00,141.71,141.91,141.47,141.57,86421.0,121.2535,121.4246,121.0481,121.1337,86421.0
2017-04-03 09:30:00,141.94,141.94,137.92,138.35,60566.0,121.4503,121.4503,118.0106,118.3785,60566.0
2017-04-03 10:00:00,138.31,138.34,136.49,136.97,77048.0,118.3443,118.3699,116.787,117.1977,77048.0
2017-04-03 10:30:00,137.0,137.4,135.56,135.56,99553.0,117.2234,117.5656,115.9912,115.9912,99553.0
2017-04-03 11:00:00,135.5,135.76,134.31,135.54,139303.0,115.9399,116.1624,114.9217,115.9741,139303.0
2017-04-03 11:30:00,135.56,135.86,135.02,135.28,43502.0,115.9912,116.2479,115.5292,115.7517,43502.0
2017-04-03 12:00:00,135.19,136.05,134.85,136.05,63438.0,115.6747,116.4105,115.3837,116.4105,63438.0
2017-04-03 12:30:00,135.92,136.09,135.75,135.99,35277.0,116.2993,116.4447,116.1538,116.3592,35277.0
2017-04-03 13:00:00,135.96,136.5,135.96,136.21,61676.0,116.3335,116.7956,116.3335,116.5474,61676.0
2017-04-03 13:30:00,136.24,136.48,135.65,136.48,50205.0,116.5731,116.7784,116.0683,116.7784,50205.0
2017-04-03 14:00:00,136.42,136.93,136.14,136.93,44694.0,116.7271,117.1635,116.4875,117.1635,44694.0
2017-04-03 14:30:00,136.95,137.01,136.47,136.7,35178.0,117.1806,117.2319,116.7699,116.9667,35178.0
2017-04-03 15:00:00,136.67,136.7,136.17,136.53,157090.0,116.941,116.9667,116.5132,116.8212,157090.0
2017-04-03 15:30:00,136.43,136.98,136.29,136.82,181858.0,116.7357,117.2063,116.6159,117.0694,181858.0
2017-04-04 09:30:00,135.63,136.14,134.95,136.14,57229.0,116.0511,116.4875,115.4693,116.4875,57229.0
2017-04-04 10:00:00,136.15,136.38,135.08,135.17,65492.0,116.4961,116.6929,115.5805,115.6575,65492.0
2017-04-04 10:30:00,135.22,135.5,134.9,135.27,43765.0,115.7003,115.9399,115.4265,115.7431,43765.0
2017-04-04 11:00:00,135.24,135.69,135.22,135.25,116977.0,115.7174,116.1025,115.7003,115.726,116977.0
2017-04-04 11:30:00,135.23,135.5,134.72,134.72,30382.0,115.7089,115.9399,115.2725,115.2725,30382.0
2017-04-04 12:00:00,134.71,134.71,133.7,133.74,101933.0,115.2639,115.2639,114.3997,114.434,101933.0
2017-04-04 12:30:00,133.74,133.89,133.14,133.53,83411.0,114.434,114.5623,113.9206,114.2543,83411.0
2017-04-04 13:00:00,133.57,133.64,133.34,133.43,37713.0,114.2885,114.3484,114.0917,114.1687,37713.0
2017-04-04 13:30:00,133.47,134.51,133.42,134.33,59906.0,114.2029,115.0928,114.1602,114.9388,59906.0
2017-04-04 14:00:00,134.28,134.93,134.27,134.93,56619.0,114.896,115.4522,114.8875,115.4522,56619.0
2017-04-04 14:30:00,134.89,134.95,134.53,134.66,50139.0,115.418,115.4693,115.1099,115.2212,50139.0
2017-04-04 15:00:00,134.65,134.83,134.17,134.17,68217.0,115.2126,115.3666,114.8019,114.8019,68217.0
2017-04-04 15:30:00,134.19,134.73,134.13,134.66,125067.0,114.819,115.2811,114.7677,115.2212,125067.0
2017-04-05 09:30:00,136.21,136.21,135.14,135.22,39113.0,116.5474,116.5474,115.6319,115.7003,39113.0
2017-04-05 10:00:00,135.1,135.3,134.29,135.29,90691.0,115.5976,115.7688,114.9046,115.7602,90691.0
2017-04-05 10:30:00,135.29,135.29,134.67,134.7,40088.0,115.7602,115.7602,115.2297,115.2554,40088.0
2017-04-05 11:00:00,134.67,134.79,134.17,134.28,43040.0,115.2297,115.3324,114.8019,114.896,43040.0
2017-04-05 11:30:00,134.28,134.46,133.96,133.96,42666.0,114.896,115.05,114.6222,114.6222,42666.0
2017-04-05 12:00:00,133.91,134.65,133.77,134.43,27773.0,114.5794,115.2126,114.4596,115.0244,27773.0
2017-04-05 12:30:00,134.39,134.99,134.39,134.99,14652.0,114.9901,115.5035,114.9901,115.5035,14652.0
2017-04-05 13:00:00,134.99,135.26,134.74,134.75,53204.0,115.5035,115.7346,115.2896,115.2982,53204.0
2017-04-05 13:30:00,134.74,135.06,134.59,134.85,44290.0,115.2896,115.5634,115.1613,115.3837,44290.0
2017-04-05 14:00:00,134.82,134.91,134.19,134.22,47744.0,115.3581,115.4351,114.819,114.8447,47744.0
2017-04-05 14:30:00,134.2,134.21,133.51,133.73,62428.0,114.8276,114.8361,114.2372,114.4254,62428.0
2017-04-05 15:00:00,133.73,133.97,133.18,133.28,46079.0,114.4254,114.6308,113.9548,114.0404,46079.0
2017-04-05 15:30:00,133.3,133.47,132.86,133.11,142749.0,114.0575,114.2029,113.681,113.8949,142749.0
2017-04-06 09:30:00,132.92,134.3,132.41,132.9,83778.0,113.7323,114.9131,113.296,113.7152,83778.0
2017-04-06 10:00:00,133.18,134.21,133.18,134.02,38328.0,113.9548,114.8361,113.9548,114.6736,38328.0
2017-04-06 10:30:00,134.03,134.1,133.3,133.42,30909.0,114.6821,114.742,114.0575,114.1602,30909.0
2017-04-06 11:00:00,133.44,133.65,133.29,133.55,37946.0,114.1773,114.357,114.0489,114.2714,37946.0
2017-04-06 11:30:00,133.52,133.56,133.22,133.27,18576.0,114.2457,114.28,113.989,114.0318,18576.0
2017-04-06 12:00:00,133.29,133.35,132.93,133.28,24151.0,114.0489,114.1003,113.7409,114.0404,24151.0
2017-04-06 12:30:00,133.27,133.32,132.74,133.13,29702.0,114.0318,114.0746,113.5783,113.912,29702.0
2017-04-06 13:00:00,133.12,134.06,133.08,134.06,28413.0,113.9035,114.7078,113.8692,114.7078,28413.0
2017-04-06 13:30:00,134.08,134.42,134.05,134.3,38057.0,114.7249,115.0158,114.6992,114.9131,38057.0
2017-04-06 14:00:00,134.32,134.41,134.02,134.04,27008.0,114.9302,115.0073,114.6736,114.6907,27008.0
2017-04-06 14:30:00,134.04,134.25,133.91,133.93,55834.0,114.6907,114.8703,114.5794,114.5965,55834.0
2017-04-06 15:00:00,134.01,134.44,134.0,134.16,61513.0,114.665,115.0329,114.6564,114.7933,61513.0
2017-04-06 15:30:00,134.12,134.44,134.01,134.37,97161.0,114.7591,115.0329,114.665,114.973,97161.0
2017-04-07 09:30:00,133.95,134.7,133.3,133.53,31168.0,114.6137,115.2554,114.0575,114.2543,31168.0
2017-04-07 10:00:00,133.47,133.7,133.18,133.68,29239.0,114.2029,114.3997,113.9548,114.3826,29239.0
2017-04-07 10:30:00,133.68,134.11,133.47,134.11,18467.0,114.3826,114.7506,114.2029,114.7506,18467.0
2017-04-07 11:00:00,134.08,134.35,134.07,134.28,36812.0,114.7249,114.9559,114.7163,114.896,36812.0
2017-04-07 11:30:00,134.28,134.39,133.52,133.82,38064.0,114.896,114.9901,114.2457,114.5024,38064.0
2017-04-07 12:00:00,133.95,134.77,133.89,134.67,19452.0,114.6137,115.3153,114.5623,115.2297,19452.0
2017-04-07 12:30:00,134.61,134.69,134.24,134.69,24763.0,115.1784,115.2468,114.8618,115.2468,24763.0
2017-04-07 13:00:00,134.69,135.03,134.49,134.9,21526.0,115.2468,115.5378,115.0757,115.4265,21526.0
2017-04-07 13:30:00,134.92,135.08,134.55,134.63,24976.0,115.4436,115.5805,115.127,115.1955,24976.0
2017-04-07 14:00:00,134.59,134.79,134.44,134.44,20608.0,115.1613,115.3324,115.0329,115.0329,20608.0
2017-04-07 14:30:00,134.44,134.62,134.37,134.5,26724.0,115.0329,115.1869,114.973,115.0843,26724.0
2017-04-07 15:00:00,134.48,134.83,134.45,134.66,38377.0,115.0671,115.3666,115.0415,115.2212,38377.0
2017-04-07 15:30:00,134.67,134.69,134.31,134.41,100961.0,115.2297,115.2468,114.9217,115.0073,100961.0
2017-04-10 09:30:00,134.3,135.27,134.08,135.24,37223.0,114.9131,115.7431,114.7249,115.7174,37223.0
2017-04-10 10:00:00,135.19,135.31,134.95,135.03,22956.0,115.6747,115.7773,115.4693,115.5378,22956.0
2017-04-10 10:30:00,135.08,135.34,134.78,134.78,22665.0,115.5805,115.803,115.3238,115.3238,22665.0
2017-04-10 11:00:00,134.77,134.88,134.55,134.58,14372.0,115.3153,115.4094,115.127,115.1527,14372.0
2017-04-10 11:30:00,134.52,134.59,133.73,134.09,23958.0,115.1014,115.1613,114.4254,114.7334,23958.0
2017-04-10 12:00:00,133.94,134.13,133.58,133.74,32558.0,114.6051,114.7677,114.2971,114.434,32558.0
2017-04-10 12:30:00,133.8,134.48,133.74,134.28,20988.0,114.4853,115.0671,114.434,114.896,20988.0
2017-04-10 13:00:00,134.26,134.36,134.14,134.25,20574.0,114.8789,114.9645,114.7762,114.8703,20574.0
2017-04-10 13:30:00,134.28,134.6,134.28,134.4,18652.0,114.896,115.1698,114.896,114.9987,18652.0
2017-04-10 14:00:00,134.42,134.42,133.96,134.04,25024.0,115.0158,115.0158,114.6222,114.6907,25024.0
2017-04-10 14:30:00,134.07,134.46,134.04,134.3,56234.0,114.7163,115.05,114.6907,114.9131,56234.0
2017-04-10 15:00:00,134.33,134.4,133.74,133.77,43162.0,114.9388,114.9987,114.434,114.4596,43162.0
2017-04-10 15:30:00,133.78,133.96,133.63,133.78,103794.0,114.4682,114.6222,114.3398,114.4682,103794.0
2017-04-11 09:30:00,133.8,133.8,132.24,132.97,35153.0,114.4853,114.4853,113.1505,113.7751,35153.0
2017-04-11 10:00:00,133.08,133.59,132.51,132.84,48121.0,113.8692,114.3056,113.3815,113.6639,48121.0
2017-04-11 10:30:00,132.9,133.0,132.09,132.48,56841.0,113.7152,113.8008,113.0222,113.3559,56841.0
2017-04-11 11:00:00,132.48,133.06,132.33,132.56,38453.0,113.3559,113.8521,113.2275,113.4243,38453.0
2017-04-11 11:30:00,132.68,133.39,132.68,133.13,43371.0,113.527,114.1345,113.527,113.912,43371.0
2017-04-11 12:00:00,133.21,133.66,132.94,133.43,37604.0,113.9805,114.3655,113.7495,114.1687,37604.0
2017-04-11 12:30:00,133.34,133.96,133.27,133.84,32200.0,114.0917,114.6222,114.0318,114.5195,32200.0
2017-04-11 13:00:00,133.89,133.95,133.56,133.68,55363.0,114.5623,114.6137,114.28,114.3826,55363.0
2017-04-11 13:30:00,133.74,133.89,133.6,133.85,22774.0,114.434,114.5623,114.3142,114.5281,22774.0
2017-04-11 14:00:00,133.87,134.02,133.64,133.95,19919.0,114.5452,114.6736,114.3484,114.6137,19919.0
2017-04-11 14:30:00,133.93,134.35,133.8,134.17,26471.0,114.5965,114.9559,114.4853,114.8019,26471.0
2017-04-11 15:00:00,134.13,134.15,133.71,133.94,48334.0,114.7677,114.7848,114.4083,114.6051,48334.0
2017-04-11 15:30:00,133.95,134.47,133.93,134.27,147456.0,114.6137,115.0586,114.5965,114.8875,147456.0
2017-04-12 09:30:00,134.71,134.83,133.83,134.27,45795.0,115.2639,115.3666,114.511,114.8875,45795.0
2017-04-12 10:00:00,134.42,134.47,133.35,133.53,29076.0,115.0158,115.0586,114.1003,114.2543,29076.0
2017-04-12 10:30:00,133.57,133.79,132.39,132.46,37346.0,114.2885,114.4768,113.2788,113.3387,37346.0
2017-04-12 11:00:00,132.56,133.15,132.44,132.81,24598.0,113.4243,113.9291,113.3216,113.6382,24598.0
2017-04-12 11:30:00,132.79,132.81,132.28,132.72,23045.0,113.6211,113.6382,113.1847,113.5612,23045.0
2017-04-12 12:00:00,132.73,133.05,132.59,132.69,19493.0,113.5698,113.8436,113.45,113.5355,19493.0
2017-04-12 12:30:00,132.67,132.8,132.25,132.59,16916.0,113.5184,113.6297,113.1591,113.45,16916.0
2017-04-12 13:00:00,132.63,133.21,132.58,132.84,25304.0,113.4842,113.9805,113.4414,113.6639,25304.0
2017-04-12 13:30:00,132.84,133.57,132.7,133.57,40737.0,113.6639,114.2885,113.5441,114.2885,40737.0
2017-04-12 14:00:00,133.72,133.72,133.13,133.25,27872.0,114.4169,114.4169,113.912,114.0147,27872.0
2017-04-12 14:30:00,133.24,133.42,132.88,133.2,22800.0,114.0061,114.1602,113.6981,113.9719,22800.0
2017-04-12 15:00:00,133.28,133.28,132.38,132.66,37483.0,114.0404,114.0404,113.2703,113.5099,37483.0
2017-04-12 15:30:00,132.69,133.0,132.6,132.83,77618.0,113.5355,113.8008,113.4585,113.6553,77618.0
2017-04-13 09:30:00,132.76,133.54,132.01,132.97,33892.0,113.5954,114.2628,112.9537,113.7751,33892.0
2017-04-13 10:00:00,133.19,133.52,132.63,133.01,20373.0,113.9634,114.2457,113.4842,113.8093,20373.0
2017-04-13 10:30:00,133.18,133.5,132.89,133.14,16992.0,113.9548,114.2286,113.7067,113.9206,16992.0
2017-04-13 11:00:00,133.06,133.13,132.75,132.91,13306.0,113.8521,113.912,113.5869,113.7238,13306.0
2017-04-13 11:30:00,132.97,133.26,132.69,132.8,22802.0,113.7751,114.0233,113.5355,113.6297,22802.0
2017-04-13 12:00:00,132.77,132.77,132.18,132.25,17280.0,113.604,113.604,113.0992,113.1591,17280.0
2017-04-13 12:30:00,132.28,132.62,132.14,132.4,12507.0,113.1847,113.4756,113.0649,113.2874,12507.0
2017-04-13 13:00:00,132.34,132.42,132.01,132.39,12499.0,113.2361,113.3045,112.9537,113.2788,12499.0
2017-04-13 13:30:00,132.46,132.61,132.13,132.29,15577.0,113.3387,113.4671,113.0564,113.1933,15577.0
2017-04-13 14:00:00,132.3,132.89,132.28,132.83,39651.0,113.2018,113.7067,113.1847,113.6553,39651.0
2017-04-13 14:30:00,132.78,132.94,132.5,132.7,11117.0,113.6126,113.7495,113.373,113.5441,11117.0
2017-04-13 15:00:00,132.69,132.76,132.3,132.56,20604.0,113.5355,113.5954,113.2018,113.4243,20604.0
2017-04-13 15:30:00,132.57,132.59,132.07,132.23,61323.0,113.4329,113.45,113.005,113.1419,61323.0
2017-04-17 09:30:00,132.06,133.28,132.06,133.09,28178.0,112.9965,114.0404,112.9965,113.8778,28178.0
2017-04-17 10:00:00,133.14,133.74,132.99,133.31,13073.0,113.9206,114.434,113.7922,114.066,13073.0
2017-04-17 10:30:00,133.34,133.42,133.0,133.39,11940.0,114.0917,114.1602,113.8008,114.1345,11940.0
2017-04-17 11:00:00,133.44,133.63,132.99,133.63,15216.0,114.1773,114.3398,113.7922,114.3398,15216.0
2017-04-17 11:30:00,133.56,133.63,133.35,133.42,12818.0,114.28,114.3398,114.1003,114.1602,12818.0
2017-04-17 12:00:00,133.4,133.89,133.08,133.86,17810.0,114.1431,114.5623,113.8692,114.5366,17810.0
2017-04-17 12:30:00,133.84,133.84,133.45,133.64,11582.0,114.5195,114.5195,114.1858,114.3484,11582.0
2017-04-17 13:00:00,133.59,133.74,133.35,133.74,11255.0,114.3056,114.434,114.1003,114.434,11255.0
2017-04-17 13:30:00,133.74,133.75,133.38,133.55,15372.0,114.434,114.4425,114.1259,114.2714,15372.0
2017-04-17 14:00:00,133.51,133.74,133.39,133.72,26524.0,114.2372,114.434,114.1345,114.4169,26524.0
2017-04-17 14:30:00,133.65,133.93,133.63,133.82,20124.0,114.357,114.5965,114.3398,114.5024,20124.0
2017-04-17 15:00:00,133.84,134.6,133.8,134.57,31009.0,114.5195,115.1698,114.4853,115.1442,31009.0
2017-04-17 15:30:00,134.57,134.62,134.23,134.52,70981.0,115.1442,115.1869,114.8532,115.1014,70981.0
2017-04-18 09:30:00,133.95,134.9,133.86,134.26,23318.0,114.6137,115.4265,114.5366,114.8789,23318.0
2017-04-18 10:00:00,134.28,134.37,133.5,133.95,35600.0,114.896,114.973,114.2286,114.6137,35600.0
2017-04-18 10:30:00,134.03,134.85,133.95,134.45,35377.0,114.6821,115.3837,114.6137,115.0415,35377.0
2017-04-18 11:00:00,134.47,134.54,133.81,134.15,32620.0,115.0586,115.1185,114.4939,114.7848,32620.0
2017-04-18 11:30:00,134.1,134.1,133.56,133.63,16761.0,114.742,114.742,114.28,114.3398,16761.0
2017-04-18 12:00:00,133.64,134.22,133.56,134.13,20310.0,114.3484,114.8447,114.28,114.7677,20310.0
2017-04-18 12:30:00,134.04,134.1,133.67,134.03,29322.0,114.6907,114.742,114.3741,114.6821,29322.0
2017-04-18 13:00:00,134.03,134.38,133.82,134.18,21978.0,114.6821,114.9816,114.5024,114.8105,21978.0
2017-04-18 13:30:00,134.27,134.76,134.1,134.22,30388.0,114.8875,115.3067,114.742,114.8447,30388.0
2017-04-18 14:00:00,134.22,134.48,134.18,134.31,34549.0,114.8447,115.0671,114.8105,114.9217,34549.0
2017-04-18 14:30:00,134.43,134.57,134.1,134.17,39449.0,115.0244,115.1442,114.742,114.8019,39449.0
2017-04-18 15:00:00,134.17,134.29,133.89,134.14,37175.0,114.8019,114.9046,114.5623,114.7762,37175.0
2017-04-18 15:30:00,134.12,134.83,134.03,134.19,131849.0,114.7591,115.3666,114.6821,114.819,131849.0
2017-04-19 09:30:00,135.39,136.64,134.93,136.28,33008.0,115.8458,116.9153,115.4522,116.6073,33008.0
2017-04-19 10:00:00,136.27,136.42,135.76,136.42,25991.0,116.5988,116.7271,116.1624,116.7271,25991.0
2017-04-19 10:30:00,136.43,136.58,135.94,136.54,39222.0,116.7357,116.864,116.3164,116.8298,39222.0
2017-04-19 11:00:00,136.57,136.68,136.07,136.41,34894.0,116.8554,116.9496,116.4276,116.7185,34894.0
2017-04-19 11:30:00,136.42,136.57,135.93,136.04,19516.0,116.7271,116.8554,116.3078,116.402,19516.0
2017-04-19 12:00:00,136.05,136.16,135.55,135.9,17418.0,116.4105,116.5046,115.9827,116.2822,17418.0
2017-04-19 12:30:00,135.87,136.38,135.81,136.26,18141.0,116.2565,116.6929,116.2052,116.5902,18141.0
2017-04-19 13:00:00,136.3,136.63,136.14,136.62,39439.0,116.6244,116.9068,116.4875,116.8982,39439.0
2017-04-19 13:30:00,136.62,137.02,136.51,136.86,19953.0,116.8982,117.2405,116.8041,117.1036,19953.0
2017-04-19 14:00:00,136.84,137.06,136.58,136.88,38600.0,117.0865,117.2747,116.864,117.1207,38600.0
2017-04-19 14:30:00,136.86,136.91,136.54,136.57,34466.0,117.1036,117.1464,116.8298,116.8554,34466.0
2017-04-19 15:00:00,136.56,136.74,136.23,136.32,61352.0,116.8469,117.0009,116.5645,116.6415,61352.0
2017-04-19 15:30:00,136.26,136.66,136.22,136.6,110938.0,116.5902,116.9325,116.556,116.8811,110938.0
2017-04-20 09:30:00,139.05,141.6,138.9,139.43,100689.0,118.9774,121.1593,118.8491,119.3026,100689.0
2017-04-20 10:00:00,139.42,140.15,139.0,139.21,79609.0,119.294,119.9187,118.9347,119.1143,79609.0
2017-04-20 10:30:00,139.29,140.47,139.13,140.12,69559.0,119.1828,120.1925,119.0459,119.893,69559.0
2017-04-20 11:00:00,140.19,140.91,140.05,140.79,34593.0,119.9529,120.5689,119.8331,120.4663,34593.0
2017-04-20 11:30:00,140.7,140.84,140.12,140.52,63178.0,120.3893,120.5091,119.893,120.2352,63178.0
2017-04-20 12:00:00,140.54,141.47,140.45,141.21,38112.0,120.2524,121.0481,120.1753,120.8256,38112.0
2017-04-20 12:30:00,141.07,141.31,140.43,140.43,29026.0,120.7058,120.9112,120.1582,120.1582,29026.0
2017-04-20 13:00:00,140.38,140.58,140.0,140.19,36052.0,120.1155,120.2866,119.7903,119.9529,36052.0
2017-04-20 13:30:00,140.17,140.48,140.11,140.3,42906.0,119.9358,120.201,119.8844,120.047,42906.0
2017-04-20 14:00:00,140.33,140.37,139.75,140.1,36232.0,120.0727,120.1069,119.5764,119.8759,36232.0
2017-04-20 14:30:00,140.12,140.25,139.94,140.15,36612.0,119.893,120.0042,119.739,119.9187,36612.0
2017-04-20 15:00:00,140.09,140.39,140.0,140.31,57259.0,119.8673,120.124,119.7903,120.0556,57259.0
2017-04-20 15:30:00,140.35,140.92,140.31,140.68,158249.0,120.0898,120.5775,120.0556,120.3721,158249.0
2017-04-21 09:30:00,140.23,140.68,138.62,138.69,51388.0,119.9871,120.3721,118.6095,118.6694,51388.0
2017-04-21 10:00:00,138.73,139.23,138.6,138.94,43042.0,118.7036,119.1315,118.5924,118.8833,43042.0
2017-04-21 10:30:00,139.0,139.27,138.42,138.79,43485.0,118.9347,119.1657,118.4384,118.755,43485.0
2017-04-21 11:00:00,138.71,139.46,138.71,139.44,33862.0,118.6865,119.3283,118.6865,119.3111,33862.0
2017-04-21 11:30:00,139.45,139.73,139.31,139.34,29085.0,119.3197,119.5593,119.1999,119.2256,29085.0
2017-04-21 12:00:00,139.39,139.44,139.1,139.23,14400.0,119.2684,119.3111,119.0202,119.1315,14400.0
2017-04-21 12:30:00,139.24,139.49,139.24,139.44,11763.0,119.14,119.3539,119.14,119.3111,11763.0
2017-04-21 13:00:00,139.4,139.45,138.75,138.99,19891.0,119.2769,119.3197,118.7208,118.9261,19891.0
2017-04-21 13:30:00,138.96,139.08,138.69,139.01,24481.0,118.9004,119.0031,118.6694,118.9432,24481.0
2017-04-21 14:00:00,139.01,139.36,138.96,139.32,22600.0,118.9432,119.2427,118.9004,119.2085,22600.0
2017-04-21 14:30:00,139.26,139.38,139.04,139.15,17553.0,119.1571,119.2598,118.9689,119.063,17553.0
2017-04-21 15:00:00,139.21,139.42,138.88,139.42,21447.0,119.1143,119.294,118.832,119.294,21447.0
2017-04-21 15:30:00,139.45,139.55,139.01,139.12,120676.0,119.3197,119.4053,118.9432,119.0373,120676.0
2017-04-24 09:30:00,140.54,142.06,140.5,141.96,91101.0,120.2524,121.5529,120.2181,121.4674,91101.0
2017-04-24 10:00:00,141.95,142.12,141.62,141.81,56195.0,121.4588,121.6043,121.1765,121.339,56195.0
2017-04-24 10:30:00,141.85,142.0,141.23,141.3,37371.0,121.3733,121.5016,120.8428,120.9026,37371.0
2017-04-24 11:00:00,141.29,141.43,140.59,140.83,24915.0,120.8941,121.0139,120.2951,120.5005,24915.0
2017-04-24 11:30:00,140.88,140.94,140.58,140.67,71648.0,120.5433,120.5946,120.2866,120.3636,71648.0
2017-04-24 12:00:00,140.71,140.93,140.68,140.9,20644.0,120.3978,120.5861,120.3721,120.5604,20644.0
2017-04-24 12:30:00,140.9,141.09,140.78,141.09,20567.0,120.5604,120.723,120.4577,120.723,20567.0
2017-04-24 13:00:00,141.08,141.32,140.93,141.32,37634.0,120.7144,120.9198,120.5861,120.9198,37634.0
2017-04-24 13:30:00,141.25,141.31,141.04,141.21,13426.0,120.8599,120.9112,120.6802,120.8256,13426.0
2017-04-24 14:00:00,141.25,141.36,141.01,141.31,9644.0,120.8599,120.954,120.6545,120.9112,9644.0
2017-04-24 14:30:00,141.3,141.48,141.18,141.24,21330.0,120.9026,121.0567,120.8,120.8513,21330.0
2017-04-24 15:00:00,141.26,141.54,141.23,141.38,38615.0,120.8684,121.108,120.8428,120.9711,38615.0
2017-04-24 15:30:00,141.38,141.42,140.79,140.89,135383.0,120.9711,121.0053,120.4663,120.5518,135383.0
2017-04-25 09:30:00,141.93,142.5,141.04,142.01,141436.0,121.4417,121.9294,120.6802,121.5102,141436.0
2017-04-25 10:00:00,142.03,142.13,141.05,141.11,67407.0,121.5273,121.6128,120.6887,120.7401,67407.0
2017-04-25 10:30:00,141.13,141.2,140.49,140.88,35863.0,120.7572,120.8171,120.2096,120.5433,35863.0
2017-04-25 11:00:00,140.95,141.17,140.65,140.67,45980.0,120.6032,120.7914,120.3465,120.3636,45980.0
2017-04-25 11:30:00,140.76,141.18,140.73,141.18,34036.0,120.4406,120.8,120.4149,120.8,34036.0
2017-04-25 12:00:00,141.18,141.53,141.06,141.41,33179.0,120.8,121.0994,120.6973,120.9968,33179.0
2017-04-25 12:30:00,141.41,141.47,140.45,140.65,78186.0,120.9968,121.0481,120.1753,120.3465,78186.0
2017-04-25 13:00:00,140.61,140.84,140.5,140.59,41901.0,120.3123,120.5091,120.2181,120.2951,41901.0
2017-04-25 13:30:00,140.56,140.67,140.16,140.3,44922.0,120.2695,120.3636,119.9272,120.047,44922.0
2017-04-25 14:00:00,140.21,140.82,140.21,140.34,53922.0,119.97,120.4919,119.97,120.0812,53922.0
2017-04-25 14:30:00,140.37,140.82,140.33,140.74,56165.0,120.1069,120.4919,120.0727,120.4235,56165.0
2017-04-25 15:00:00,140.8,141.25,140.72,141.11,109716.0,120.4748,120.8599,120.4064,120.7401,109716.0
2017-04-25 15:30:00,141.06,141.13,140.83,140.94,176327.0,120.6973,120.7572,120.5005,120.5946,176327.0
2017-04-26 09:30:00,140.74,141.66,138.65,141.19,114398.0,120.4235,121.2107,118.6352,120.8085,114398.0
2017-04-26 10:00:00,141.18,143.46,141.05,143.46,93542.0,120.8,122.7508,120.6887,122.7508,93542.0
2017-04-26 10:30:00,143.48,143.81,142.76,143.71,45007.0,122.768,123.0503,122.1519,122.9648,45007.0
2017-04-26 11:00:00,143.71,144.54,143.57,144.3,100915.0,122.9648,123.6749,122.845,123.4696,100915.0
2017-04-26 11:30:00,144.33,144.69,140.68,141.37,201357.0,123.4953,123.8033,120.3721,120.9625,201357.0
2017-04-26 12:00:00,141.23,142.31,141.12,141.44,77225.0,120.8428,121.7668,120.7486,121.0224,77225.0
2017-04-26 12:30:00,141.6,142.15,140.83,141.03,103656.0,121.1593,121.6299,120.5005,120.6716,103656.0
2017-04-26 13:00:00,141.06,141.31,140.38,140.66,85936.0,120.6973,120.9112,120.1155,120.355,85936.0
2017-04-26 13:30:00,140.69,141.11,140.43,140.54,72541.0,120.3807,120.7401,120.1582,120.2524,72541.0
2017-04-26 14:00:00,140.65,140.92,140.21,140.38,66607.0,120.3465,120.5775,119.97,120.1155,66607.0
2017-04-26 14:30:00,140.36,140.77,140.31,140.52,52540.0,120.0983,120.4492,120.0556,120.2352,52540.0
2017-04-26 15:00:00,140.51,141.17,140.42,141.17,70587.0,120.2267,120.7914,120.1497,120.7914,70587.0
2017-04-26 15:30:00,141.18,141.36,140.89,141.05,167007.0,120.8,120.954,120.5518,120.6887,167007.0
2017-04-27 09:30:00,141.75,142.5,140.05,141.71,76598.0,121.2877,121.9294,119.8331,121.2535,76598.0
2017-04-27 10:00:00,141.85,142.96,141.73,142.42,78850.0,121.3733,122.323,121.2706,121.861,78850.0
2017-04-27 10:30:00,142.45,142.51,141.71,141.89,37469.0,121.8866,121.938,121.2535,121.4075,37469.0
2017-04-27 11:00:00,141.89,142.75,141.81,142.27,36766.0,121.4075,122.1433,121.339,121.7326,36766.0
2017-04-27 11:30:00,142.13,142.42,141.89,142.19,24863.0,121.6128,121.861,121.4075,121.6642,24863.0
2017-04-27 12:00:00,142.12,142.68,142.07,142.23,29494.0,121.6043,122.0834,121.5615,121.6984,29494.0
2017-04-27 12:30:00,142.14,143.1,142.13,143.05,28659.0,121.6214,122.4428,121.6128,122.4,28659.0
2017-04-27 13:00:00,143.04,143.12,142.55,142.62,64461.0,122.3915,122.4599,121.9722,122.0321,64461.0
2017-04-27 13:30:00,142.63,142.93,142.47,142.93,31123.0,122.0407,122.2973,121.9038,122.2973,31123.0
2017-04-27 14:00:00,142.93,142.98,142.26,142.33,33452.0,122.2973,122.3401,121.7241,121.784,33452.0
2017-04-27 14:30:00,142.31,142.94,142.31,142.72,36867.0,121.7668,122.3059,121.7668,122.1177,36867.0
2017-04-27 15:00:00,142.68,143.22,142.58,142.97,54740.0,122.0834,122.5455,121.9979,122.3316,54740.0
2017-04-27 15:30:00,142.96,143.15,142.44,142.52,161908.0,122.323,122.4856,121.8781,121.9465,161908.0
2017-04-28 09:30:00,142.99,143.88,140.85,142.67,55938.0,122.3487,123.1102,120.5176,122.0749,55938.0
2017-04-28 10:00:00,142.58,142.71,141.42,141.91,32049.0,121.9979,122.1091,121.0053,121.4246,32049.0
2017-04-28 10:30:00,141.92,142.07,141.61,142.02,42204.0,121.4331,121.5615,121.1679,121.5187,42204.0
2017-04-28 11:00:00,141.95,142.37,141.85,142.19,50702.0,121.4588,121.8182,121.3733,121.6642,50702.0
2017-04-28 11:30:00,142.14,142.14,141.75,142.06,36986.0,121.6214,121.6214,121.2877,121.5529,36986.0
2017-04-28 12:00:00,142.01,142.52,142.01,142.33,29968.0,121.5102,121.9465,121.5102,121.784,29968.0
2017-04-28 12:30:00,142.28,142.63,142.19,142.63,28348.0,121.7412,122.0407,121.6642,122.0407,28348.0
2017-04-28 13:00:00,142.56,142.84,142.55,142.8,25169.0,121.9808,122.2203,121.9722,122.1861,25169.0
2017-04-28 13:30:00,142.77,143.0,142.76,142.96,16412.0,122.1604,122.3572,122.1519,122.323,16412.0
2017-04-28 14:00:00,142.94,143.03,142.47,142.57,20202.0,122.3059,122.3829,121.9038,121.9893,20202.0
2017-04-28 14:30:00,142.57,142.79,142.55,142.74,24603.0,121.9893,122.1776,121.9722,122.1348,24603.0
2017-04-28 15:00:00,142.75,143.04,142.67,142.9,40958.0,122.1433,122.3915,122.0749,122.2717,40958.0
2017-04-28 15:30:00,142.9,142.94,142.65,142.66,124686.0,122.2717,122.3059,122.0578,122.0663,124686.0
2017-05-01 09:30:00,143.68,144.19,142.92,143.24,78713.0,122.9391,123.3755,122.2888,122.5626,78713.0
2017-05-01 10:00:00,143.18,143.72,142.9,143.23,45945.0,122.5113,122.9733,122.2717,122.554,45945.0
2017-05-01 10:30:00,143.36,144.28,143.31,143.99,66141.0,122.6653,123.4525,122.6225,123.2043,66141.0
2017-05-01 11:00:00,143.98,144.35,143.89,144.06,24380.0,123.1958,123.5124,123.1188,123.2642,24380.0
2017-05-01 11:30:00,144.09,144.09,143.53,143.79,21621.0,123.2899,123.2899,122.8107,123.0332,21621.0
2017-05-01 12:00:00,143.79,143.83,143.24,143.27,14493.0,123.0332,123.0674,122.5626,122.5883,14493.0
2017-05-01 12:30:00,143.32,143.41,142.86,143.4,11459.0,122.6311,122.7081,122.2375,122.6995,11459.0
2017-05-01 13:00:00,143.34,143.71,143.3,143.64,18632.0,122.6482,122.9648,122.6139,122.9049,18632.0
2017-05-01 13:30:00,143.62,144.06,143.51,144.06,25323.0,122.8877,123.2642,122.7936,123.2642,25323.0
2017-05-01 14:00:00,144.07,144.11,143.3,143.3,18888.0,123.2728,123.307,122.6139,122.6139,18888.0
2017-05-01 14:30:00,143.2,143.51,143.11,143.16,15011.0,122.5284,122.7936,122.4514,122.4941,15011.0
2017-05-01 15:00:00,143.19,143.19,142.88,142.97,28599.0,122.5198,122.5198,122.2546,122.3316,28599.0
2017-05-01 15:30:00,142.96,143.07,142.65,142.72,67570.0,122.323,122.4171,122.0578,122.1177,67570.0
2017-05-02 09:30:00,142.45,143.05,136.66,136.73,218975.0,121.8866,122.4,116.9325,116.9923,218975.0
2017-05-02 10:00:00,136.68,137.47,136.39,136.73,105898.0,116.9496,117.6255,116.7014,116.9923,105898.0
2017-05-02 10:30:00,136.74,137.06,135.77,136.17,116048.0,117.0009,117.2747,116.1709,116.5132,116048.0
2017-05-02 11:00:00,136.25,136.33,135.34,135.79,88245.0,116.5816,116.6501,115.803,116.188,88245.0
2017-05-02 11:30:00,135.84,135.96,135.18,135.48,66261.0,116.2308,116.3335,115.6661,115.9228,66261.0
2017-05-02 12:00:00,135.64,135.96,135.61,135.66,26539.0,116.0597,116.3335,116.034,116.0768,26539.0
2017-05-02 12:30:00,135.71,136.21,135.71,135.88,54461.0,116.1196,116.5474,116.1196,116.2651,54461.0
2017-05-02 13:00:00,135.91,136.1,135.65,135.71,57544.0,116.2907,116.4533,116.0683,116.1196,57544.0
2017-05-02 13:30:00,135.71,136.32,135.58,135.99,93516.0,116.1196,116.6415,116.0084,116.3592,93516.0
2017-05-02 14:00:00,135.96,136.01,134.77,135.18,108991.0,116.3335,116.3763,115.3153,115.6661,108991.0
2017-05-02 14:30:00,135.22,135.26,133.82,133.9,131680.0,115.7003,115.7346,114.5024,114.5709,131680.0
2017-05-02 15:00:00,133.92,135.28,133.78,135.28,153413.0,114.588,115.7517,114.4682,115.7517,153413.0
2017-05-02 15:30:00,135.29,135.39,134.7,134.8,188057.0,115.7602,115.8458,115.2554,115.341,188057.0
2017-05-03 09:30:00,134.88,138.25,134.88,136.52,107978.0,115.4094,118.2929,115.4094,116.8127,107978.0
2017-05-03 10:00:00,136.53,136.62,134.56,134.83,111705.0,116.8212,116.8982,115.1356,115.3666,111705.0
2017-05-03 10:30:00,134.78,135.63,134.48,134.65,109529.0,115.3238,116.0511,115.0671,115.2126,109529.0
2017-05-03 11:00:00,134.69,135.22,134.56,134.75,43448.0,115.2468,115.7003,115.1356,115.2982,43448.0
2017-05-03 11:30:00,134.67,135.5,134.64,134.74,35859.0,115.2297,115.9399,115.2041,115.2896,35859.0
2017-05-03 12:00:00,134.7,134.93,134.34,134.78,45330.0,115.2554,115.4522,114.9474,115.3238,45330.0
2017-05-03 12:30:00,134.77,135.15,134.76,135.09,19579.0,115.3153,115.6404,115.3067,115.5891,19579.0
2017-05-03 13:00:00,135.18,135.35,134.86,134.91,41076.0,115.6661,115.8116,115.3923,115.4351,41076.0
2017-05-03 13:30:00,134.96,135.16,134.57,134.97,22234.0,115.4779,115.649,115.1442,115.4864,22234.0
2017-05-03 14:00:00,134.85,135.74,134.85,135.73,41685.0,115.3837,116.1453,115.3837,116.1367,41685.0
2017-05-03 14:30:00,135.69,136.39,135.56,136.28,100025.0,116.1025,116.7014,115.9912,116.6073,100025.0
2017-05-03 15:00:00,136.28,136.45,135.79,136.31,78318.0,116.6073,116.7528,116.188,116.633,78318.0
2017-05-03 15:30:00,136.27,136.56,135.97,136.23,144029.0,116.5988,116.8469,116.3421,116.5645,144029.0
2017-05-04 09:30:00,136.94,137.5,135.84,135.88,66732.0,117.172,117.6512,116.2308,116.2651,66732.0
2017-05-04 10:00:00,135.93,136.41,135.34,136.08,90917.0,116.3078,116.7185,115.803,116.4362,90917.0
2017-05-04 10:30:00,135.99,136.0,135.25,135.32,44826.0,116.3592,116.3677,115.726,115.7859,44826.0
2017-05-04 11:00:00,135.26,135.98,135.26,135.75,34880.0,115.7346,116.3506,115.7346,116.1538,34880.0
2017-05-04 11:30:00,135.82,136.84,135.79,136.59,28737.0,116.2137,117.0865,116.188,116.8726,28737.0
2017-05-04 12:00:00,136.5,136.81,136.29,136.74,34206.0,116.7956,117.0608,116.6159,117.0009,34206.0
2017-05-04 12:30:00,136.78,136.9,136.4,136.8,28384.0,117.0351,117.1378,116.71,117.0522,28384.0
2017-05-04 13:00:00,136.83,137.91,136.61,137.63,73179.0,117.0779,118.002,116.8897,117.7624,73179.0
2017-05-04 13:30:00,137.54,138.69,137.33,138.69,66552.0,117.6854,118.6694,117.5057,118.6694,66552.0
2017-05-04 14:00:00,138.69,138.79,137.94,138.7,53864.0,118.6694,118.755,118.0277,118.678,53864.0
2017-05-04 14:30:00,138.67,139.01,138.45,138.67,61341.0,118.6523,118.9432,118.4641,118.6523,61341.0
2017-05-04 15:00:00,138.67,139.52,138.64,139.39,85585.0,118.6523,119.3796,118.6266,119.2684,85585.0
2017-05-04 15:30:00,139.37,139.79,139.19,139.42,169922.0,119.2513,119.6106,119.0972,119.294,169922.0
2017-05-05 09:30:00,140.53,140.86,139.42,139.55,54591.0,120.2438,120.5262,119.294,119.4053,54591.0
2017-05-05 10:00:00,139.62,139.7,138.62,138.84,51683.0,119.4652,119.5336,118.6095,118.7978,51683.0
2017-05-05 10:30:00,138.92,139.44,138.55,139.44,22479.0,118.8662,119.3111,118.5496,119.3111,22479.0
2017-05-05 11:00:00,139.44,140.3,139.44,140.1,71588.0,119.3111,120.047,119.3111,119.8759,71588.0
2017-05-05 11:30:00,140.05,140.41,139.96,140.22,25653.0,119.8331,120.1411,119.7561,119.9786,25653.0
2017-05-05 12:00:00,140.3,140.53,140.17,140.26,40338.0,120.047,120.2438,119.9358,120.0128,40338.0
2017-05-05 12:30:00,140.22,140.66,140.13,140.34,50306.0,119.9786,120.355,119.9015,120.0812,50306.0
2017-05-05 13:00:00,140.44,140.44,140.14,140.26,15697.0,120.1668,120.1668,119.9101,120.0128,15697.0
2017-05-05 13:30:00,140.19,140.19,139.8,140.11,63230.0,119.9529,119.9529,119.6192,119.8844,63230.0
2017-05-05 14:00:00,140.11,140.41,139.95,140.38,34030.0,119.8844,120.1411,119.7475,120.1155,34030.0
2017-05-05 14:30:00,140.34,140.55,140.23,140.38,33181.0,120.0812,120.2609,119.9871,120.1155,33181.0
2017-05-05 15:00:00,140.36,140.56,140.24,140.41,42689.0,120.0983,120.2695,119.9957,120.1411,42689.0
2017-05-05 15:30:00,140.38,140.92,140.38,140.82,91454.0,120.1155,120.5775,120.1155,120.4919,91454.0
2017-05-08 09:30:00,141.0,143.53,141.0,143.45,121934.0,120.646,122.8107,120.646,122.7423,121934.0
2017-05-08 10:00:00,143.4,144.53,143.0,143.43,127174.0,122.6995,123.6664,122.3572,122.7252,127174.0
2017-05-08 10:30:00,143.33,144.71,143.3,143.9,66006.0,122.6396,123.8204,122.6139,123.1273,66006.0
2017-05-08 11:00:00,143.88,144.08,143.19,143.44,60729.0,123.1102,123.2813,122.5198,122.7337,60729.0
2017-05-08 11:30:00,143.43,143.9,142.99,143.11,30188.0,122.7252,123.1273,122.3487,122.4514,30188.0
2017-05-08 12:00:00,143.2,143.33,142.84,143.02,59295.0,122.5284,122.6396,122.2203,122.3744,59295.0
2017-05-08 12:30:00,143.02,143.42,142.95,143.08,28784.0,122.3744,122.7166,122.3145,122.4257,28784.0
2017-05-08 13:00:00,143.03,143.46,142.92,143.36,28686.0,122.3829,122.7508,122.2888,122.6653,28686.0
2017-05-08 13:30:00,143.41,143.63,143.36,143.41,28524.0,122.7081,122.8963,122.6653,122.7081,28524.0
2017-05-08 14:00:00,143.4,143.64,142.98,143.61,39107.0,122.6995,122.9049,122.3401,122.8792,39107.0
2017-05-08 14:30:00,143.6,143.72,143.34,143.4,47037.0,122.8706,122.9733,122.6482,122.6995,47037.0
2017-05-08 15:00:00,143.43,143.46,143.19,143.2,59902.0,122.7252,122.7508,122.5198,122.5284,59902.0
2017-05-08 15:30:00,143.19,143.24,142.95,142.97,189573.0,122.5198,122.5626,122.3145,122.3316,189573.0
2017-05-09 09:30:00,143.59,144.27,143.33,143.8,53954.0,122.8621,123.4439,122.6396,123.0418,53954.0
2017-05-09 10:00:00,143.78,144.23,143.69,144.08,36541.0,123.0246,123.4097,122.9476,123.2813,36541.0
2017-05-09 10:30:00,144.21,144.49,143.98,144.07,42802.0,123.3926,123.6322,123.1958,123.2728,42802.0
2017-05-09 11:00:00,144.11,144.48,143.77,144.16,28612.0,123.307,123.6236,123.0161,123.3498,28612.0
2017-05-09 11:30:00,144.22,144.63,144.08,144.51,16610.0,123.4011,123.7519,123.2813,123.6493,16610.0
2017-05-09 12:00:00,144.54,144.85,144.43,144.78,18869.0,123.6749,123.9402,123.5808,123.8803,18869.0
2017-05-09 12:30:00,144.72,144.74,144.43,144.74,27250.0,123.829,123.8461,123.5808,123.8461,27250.0
2017-05-09 13:00:00,144.74,145.19,144.71,144.99,36846.0,123.8461,124.2311,123.8204,124.06,36846.0
2017-05-09 13:30:00,144.9,145.24,144.74,144.94,25098.0,123.983,124.2739,123.8461,124.0172,25098.0
2017-05-09 14:00:00,144.95,145.18,144.82,144.82,18843.0,124.0258,124.2226,123.9145,123.9145,18843.0
2017-05-09 14:30:00,144.82,144.96,144.65,144.68,56557.0,123.9145,124.0343,123.7691,123.7947,56557.0
2017-05-09 15:00:00,144.66,145.18,144.62,144.63,86692.0,123.7776,124.2226,123.7434,123.7519,86692.0
2017-05-09 15:30:00,144.62,144.63,143.91,144.28,211370.0,123.7434,123.7519,123.1359,123.4525,211370.0
2017-05-10 09:30:00,144.29,144.46,143.09,143.76,103040.0,123.461,123.6065,122.4343,123.0075,103040.0
2017-05-10 10:00:00,143.85,145.12,143.65,143.67,37210.0,123.0845,124.1712,122.9134,122.9305,37210.0
2017-05-10 10:30:00,143.73,144.5,143.59,144.25,21493.0,122.9819,123.6407,122.8621,123.4268,21493.0
2017-05-10 11:00:00,144.25,144.57,143.96,144.48,22659.0,123.4268,123.7006,123.1787,123.6236,22659.0
2017-05-10 11:30:00,144.44,144.78,144.08,144.57,23221.0,123.5894,123.8803,123.2813,123.7006,23221.0
2017-05-10 12:00:00,144.52,144.81,144.45,144.53,24203.0,123.6578,123.906,123.5979,123.6664,24203.0
2017-05-10 12:30:00,144.47,144.87,144.36,144.65,33293.0,123.615,123.9573,123.5209,123.7691,33293.0
2017-05-10 13:00:00,144.73,144.94,144.53,144.59,20868.0,123.8375,124.0172,123.6664,123.7177,20868.0
2017-05-10 13:30:00,144.61,144.86,144.31,144.34,26824.0,123.7348,123.9487,123.4781,123.5038,26824.0
2017-05-10 14:00:00,144.32,144.63,144.21,144.53,24622.0,123.4867,123.7519,123.3926,123.6664,24622.0
2017-05-10 14:30:00,144.52,144.67,144.33,144.44,35127.0,123.6578,123.7862,123.4953,123.5894,35127.0
2017-05-10 15:00:00,144.47,144.6,144.41,144.46,33129.0,123.615,123.7263,123.5637,123.6065,33129.0
2017-05-10 15:30:00,144.48,144.91,144.31,144.76,124942.0,123.6236,123.9915,123.4781,123.8632,124942.0
2017-05-11 09:30:00,144.66,145.41,143.7,143.77,53066.0,123.7776,124.4193,122.9562,123.0161,53066.0
2017-05-11 10:00:00,143.65,144.75,143.59,144.47,43346.0,122.9134,123.8546,122.8621,123.615,43346.0
2017-05-11 10:30:00,144.47,145.15,144.3,144.94,25382.0,123.615,124.1969,123.4696,124.0172,25382.0
2017-05-11 11:00:00,144.9,145.44,144.9,145.1,15004.0,123.983,124.445,123.983,124.1541,15004.0
2017-05-11 11:30:00,145.13,145.48,145.03,145.21,13556.0,124.1798,124.4792,124.0942,124.2482,13556.0
2017-05-11 12:00:00,145.21,145.37,144.91,144.91,18091.0,124.2482,124.3851,123.9915,123.9915,18091.0
2017-05-11 12:30:00,144.99,145.25,144.92,144.99,17910.0,124.06,124.2824,124.0001,124.06,17910.0
2017-05-11 13:00:00,145.06,145.42,145.06,145.28,24494.0,124.1199,124.4279,124.1199,124.3081,24494.0
2017-05-11 13:30:00,145.27,145.64,145.26,145.62,32101.0,124.2996,124.6161,124.291,124.599,32101.0
2017-05-11 14:00:00,145.61,145.77,145.37,145.52,18618.0,124.5905,124.7274,124.3851,124.5135,18618.0
2017-05-11 14:30:00,145.49,145.65,145.11,145.11,41488.0,124.4878,124.6247,124.1627,124.1627,41488.0
2017-05-11 15:00:00,145.22,145.57,145.11,145.34,64464.0,124.2568,124.5563,124.1627,124.3595,64464.0
2017-05-11 15:30:00,145.24,145.49,144.81,144.87,93976.0,124.2739,124.4878,123.906,123.9573,93976.0
2017-05-12 09:30:00,144.41,144.64,143.79,144.28,36208.0,123.5637,123.7605,123.0332,123.4525,36208.0
2017-05-12 10:00:00,144.27,144.27,143.52,143.7,29252.0,123.4439,123.4439,122.8022,122.9562,29252.0
2017-05-12 10:30:00,143.73,144.13,143.45,144.06,22913.0,122.9819,123.3241,122.7423,123.2642,22913.0
2017-05-12 11:00:00,144.06,144.46,143.96,144.05,16726.0,123.2642,123.6065,123.1787,123.2557,16726.0
2017-05-12 11:30:00,144.08,144.31,143.81,144.0,30386.0,123.2813,123.4781,123.0503,123.2129,30386.0
2017-05-12 12:00:00,144.06,144.16,143.77,143.92,25875.0,123.2642,123.3498,123.0161,123.1444,25875.0
2017-05-12 12:30:00,143.88,144.07,143.69,143.69,10900.0,123.1102,123.2728,122.9476,122.9476,10900.0
2017-05-12 13:00:00,143.8,143.9,143.62,143.62,11195.0,123.0418,123.1273,122.8877,122.8877,11195.0
2017-05-12 13:30:00,143.6,143.82,143.34,143.69,21625.0,122.8706,123.0589,122.6482,122.9476,21625.0
2017-05-12 14:00:00,143.69,143.96,143.69,143.85,14312.0,122.9476,123.1787,122.9476,123.0845,14312.0
2017-05-12 14:30:00,143.85,144.19,143.8,144.18,19168.0,123.0845,123.3755,123.0418,123.3669,19168.0
2017-05-12 15:00:00,144.19,144.31,144.12,144.22,21892.0,123.3755,123.4781,123.3156,123.4011,21892.0
2017-05-12 15:30:00,144.18,144.43,144.12,144.28,62095.0,123.3669,123.5808,123.3156,123.4525,62095.0
2017-05-15 09:30:00,144.6,145.76,144.29,145.64,39761.0,123.7263,124.7188,123.461,124.6161,39761.0
2017-05-15 10:00:00,145.45,145.82,145.19,145.27,22106.0,124.4536,124.7702,124.2311,124.2996,22106.0
2017-05-15 10:30:00,145.29,145.34,144.69,144.92,24310.0,124.3167,124.3595,123.8033,124.0001,24310.0
2017-05-15 11:00:00,144.95,145.36,144.83,145.27,19223.0,124.0258,124.3766,123.9231,124.2996,19223.0
2017-05-15 11:30:00,145.22,145.88,144.91,145.69,60119.0,124.2568,124.8215,123.9915,124.6589,60119.0
2017-05-15 12:00:00,145.76,146.37,145.76,146.06,44801.0,124.7188,125.2408,124.7188,124.9755,44801.0
2017-05-15 12:30:00,146.12,146.86,146.12,146.36,28496.0,125.0269,125.66,125.0269,125.2322,28496.0
2017-05-15 13:00:00,146.4,146.83,146.37,146.79,18838.0,125.2664,125.6344,125.2408,125.6001,18838.0
2017-05-15 13:30:00,146.77,147.01,146.16,146.3,25491.0,125.583,125.7884,125.0611,125.1809,25491.0
2017-05-15 14:00:00,146.32,146.65,146.24,146.28,41707.0,125.198,125.4803,125.1295,125.1638,41707.0
2017-05-15 14:30:00,146.25,146.43,146.16,146.16,28976.0,125.1381,125.2921,125.0611,125.0611,28976.0
2017-05-15 15:00:00,146.17,146.42,146.11,146.31,40912.0,125.0696,125.2835,125.0183,125.1894,40912.0
2017-05-15 15:30:00,146.33,146.7,146.23,146.29,85183.0,125.2065,125.5231,125.121,125.1723,85183.0
2017-05-16 09:30:00,146.66,147.0,145.5,145.61,36049.0,125.4889,125.7798,124.4964,124.5905,36049.0
2017-05-16 10:00:00,145.56,145.91,145.1,145.2,35848.0,124.5477,124.8472,124.1541,124.2397,35848.0
2017-05-16 10:30:00,145.2,145.21,144.04,144.61,74028.0,124.2397,124.2482,123.2471,123.7348,74028.0
2017-05-16 11:00:00,144.66,144.97,144.39,144.68,37539.0,123.7776,124.0429,123.5466,123.7947,37539.0
2017-05-16 11:30:00,144.6,145.28,144.41,144.97,24477.0,123.7263,124.3081,123.5637,124.0429,24477.0
2017-05-16 12:00:00,144.96,145.7,144.96,145.59,14544.0,124.0343,124.6675,124.0343,124.5734,14544.0
2017-05-16 12:30:00,145.59,146.26,145.58,145.86,30469.0,124.5734,125.1466,124.5648,124.8044,30469.0
2017-05-16 13:00:00,145.89,146.08,145.87,145.96,24124.0,124.8301,124.9926,124.8129,124.89,24124.0
2017-05-16 13:30:00,145.96,146.22,145.58,145.79,25565.0,124.89,125.1124,124.5648,124.7445,25565.0
2017-05-16 14:00:00,145.81,146.25,145.74,146.03,38795.0,124.7616,125.1381,124.7017,124.9498,38795.0
2017-05-16 14:30:00,146.04,146.11,145.82,145.91,17019.0,124.9584,125.0183,124.7702,124.8472,17019.0
2017-05-16 15:00:00,145.96,146.2,145.88,146.1,32893.0,124.89,125.0953,124.8215,125.0097,32893.0
2017-05-16 15:30:00,146.12,146.19,145.92,146.04,70240.0,125.0269,125.0868,124.8557,124.9584,70240.0
2017-05-17 09:30:00,144.18,145.45,143.27,143.55,54288.0,123.3669,124.4536,122.5883,122.8278,54288.0
2017-05-17 10:00:00,143.54,143.99,142.56,142.93,71534.0,122.8193,123.2043,121.9808,122.2973,71534.0
2017-05-17 10:30:00,142.94,143.69,142.89,142.92,49544.0,122.3059,122.9476,122.2631,122.2888,49544.0
2017-05-17 11:00:00,142.96,143.63,142.56,143.1,39447.0,122.323,122.8963,121.9808,122.4428,39447.0
2017-05-17 11:30:00,143.09,143.23,142.71,143.23,36386.0,122.4343,122.554,122.1091,122.554,36386.0
2017-05-17 12:00:00,143.06,143.12,142.48,142.6,22797.0,122.4086,122.4599,121.9123,122.015,22797.0
2017-05-17 12:30:00,142.59,142.91,142.47,142.81,25579.0,122.0064,122.2802,121.9038,122.1947,25579.0
2017-05-17 13:00:00,142.88,143.0,142.55,142.6,25842.0,122.2546,122.3572,121.9722,122.015,25842.0
2017-05-17 13:30:00,142.66,143.29,142.19,142.35,33688.0,122.0663,122.6054,121.6642,121.8011,33688.0
2017-05-17 14:00:00,142.35,142.4,141.08,141.2,69840.0,121.8011,121.8439,120.7144,120.8171,69840.0
2017-05-17 14:30:00,141.18,141.49,140.76,141.49,50127.0,120.8,121.0652,120.4406,121.0652,50127.0
2017-05-17 15:00:00,141.42,142.04,140.88,141.88,46395.0,121.0053,121.5358,120.5433,121.3989,46395.0
2017-05-17 15:30:00,141.91,142.32,141.17,141.4,103211.0,121.4246,121.7754,120.7914,120.9882,103211.0
2017-05-18 09:30:00,140.2,141.2,139.56,139.75,66548.0,119.9614,120.8171,119.4138,119.5764,66548.0
2017-05-18 10:00:00,139.84,141.47,139.73,141.47,80673.0,119.6534,121.0481,119.5593,121.0481,80673.0
2017-05-18 10:30:00,141.47,141.73,140.88,141.55,27266.0,121.0481,121.2706,120.5433,121.1166,27266.0
2017-05-18 11:00:00,141.53,142.41,141.43,142.11,22855.0,121.0994,121.8524,121.0139,121.5957,22855.0
2017-05-18 11:30:00,142.16,142.34,141.06,141.32,22700.0,121.6385,121.7925,120.6973,120.9198,22700.0
2017-05-18 12:00:00,141.4,141.66,140.92,141.51,14292.0,120.9882,121.2107,120.5775,121.0823,14292.0
2017-05-18 12:30:00,141.42,141.8,140.88,141.25,12692.0,121.0053,121.3305,120.5433,120.8599,12692.0
2017-05-18 13:00:00,141.22,141.63,141.05,141.28,19316.0,120.8342,121.185,120.6887,120.8855,19316.0
2017-05-18 13:30:00,141.27,141.79,141.07,141.61,14559.0,120.877,121.3219,120.7058,121.1679,14559.0
2017-05-18 14:00:00,141.59,142.12,141.58,141.98,10441.0,121.1508,121.6043,121.1422,121.4845,10441.0
2017-05-18 14:30:00,142.07,142.32,141.81,141.95,20627.0,121.5615,121.7754,121.339,121.4588,20627.0
2017-05-18 15:00:00,141.91,142.31,141.84,142.2,37287.0,121.4246,121.7668,121.3647,121.6727,37287.0
2017-05-18 15:30:00,142.22,142.44,141.85,141.93,65319.0,121.6898,121.8781,121.3733,121.4417,65319.0
2017-05-19 09:30:00,142.72,143.31,142.45,142.74,48137.0,122.1177,122.6225,121.8866,122.1348,48137.0
2017-05-19 10:00:00,142.74,143.54,142.6,143.38,32753.0,122.1348,122.8193,122.015,122.6824,32753.0
2017-05-19 10:30:00,143.29,143.49,142.83,143.23,20824.0,122.6054,122.7765,122.2118,122.554,20824.0
2017-05-19 11:00:00,143.11,143.77,142.98,143.77,32645.0,122.4514,123.0161,122.3401,123.0161,32645.0
2017-05-19 11:30:00,143.71,143.72,143.35,143.66,36200.0,122.9648,122.9733,122.6567,122.922,36200.0
2017-05-19 12:00:00,143.71,144.53,143.71,144.53,43636.0,122.9648,123.6664,122.9648,123.6664,43636.0
2017-05-19 12:30:00,144.44,144.98,144.4,144.69,37937.0,123.5894,124.0514,123.5551,123.8033,37937.0
2017-05-19 13:00:00,144.61,144.61,144.03,144.21,15015.0,123.7348,123.7348,123.2386,123.3926,15015.0
2017-05-19 13:30:00,144.13,144.31,143.98,144.29,12962.0,123.3241,123.4781,123.1958,123.461,12962.0
2017-05-19 14:00:00,144.33,144.48,144.01,144.09,14045.0,123.4953,123.6236,123.2214,123.2899,14045.0
2017-05-19 14:30:00,144.1,144.36,144.0,144.06,14734.0,123.2985,123.5209,123.2129,123.2642,14734.0
2017-05-19 15:00:00,144.05,144.12,143.59,143.6,77669.0,123.2557,123.3156,122.8621,122.8706,77669.0
2017-05-19 15:30:00,143.63,143.95,143.28,143.47,79188.0,122.8963,123.1701,122.5968,122.7594,79188.0
2017-05-22 09:30:00,144.99,145.68,144.12,144.22,53381.0,124.06,124.6504,123.3156,123.4011,53381.0
2017-05-22 10:00:00,144.23,144.53,143.91,144.25,24447.0,123.4097,123.6664,123.1359,123.4268,24447.0
2017-05-22 10:30:00,144.36,144.58,144.0,144.58,17127.0,123.5209,123.7092,123.2129,123.7092,17127.0
2017-05-22 11:00:00,144.51,145.26,144.26,145.03,22837.0,123.6493,124.291,123.4354,124.0942,22837.0
2017-05-22 11:30:00,145.09,145.39,144.92,145.39,18693.0,124.1455,124.4022,124.0001,124.4022,18693.0
2017-05-22 12:00:00,145.37,145.68,145.2,145.33,19300.0,124.3851,124.6504,124.2397,124.3509,19300.0
2017-05-22 12:30:00,145.33,145.33,145.04,145.1,20299.0,124.3509,124.3509,124.1028,124.1541,20299.0
2017-05-22 13:00:00,145.21,145.34,145.01,145.08,13738.0,124.2482,124.3595,124.0771,124.137,13738.0
2017-05-22 13:30:00,145.12,145.39,145.11,145.17,12269.0,124.1712,124.4022,124.1627,124.214,12269.0
2017-05-22 14:00:00,145.17,145.34,144.91,145.34,17805.0,124.214,124.3595,123.9915,124.3595,17805.0
2017-05-22 14:30:00,145.34,145.39,145.12,145.3,17251.0,124.3595,124.4022,124.1712,124.3252,17251.0
2017-05-22 15:00:00,145.28,145.32,145.14,145.17,18920.0,124.3081,124.3423,124.1883,124.214,18920.0
2017-05-22 15:30:00,145.16,145.54,145.15,145.3,72714.0,124.2054,124.5306,124.1969,124.3252,72714.0
2017-05-23 09:30:00,145.68,145.68,144.17,144.17,25544.0,124.6504,124.6504,123.3583,123.3583,25544.0
2017-05-23 10:00:00,144.12,144.7,144.12,144.7,20570.0,123.3156,123.8118,123.3156,123.8118,20570.0
2017-05-23 10:30:00,144.6,144.6,143.95,144.25,34354.0,123.7263,123.7263,123.1701,123.4268,34354.0
2017-05-23 11:00:00,144.44,144.5,144.19,144.25,28482.0,123.5894,123.6407,123.3755,123.4268,28482.0
2017-05-23 11:30:00,144.24,144.27,143.61,143.62,22364.0,123.4182,123.4439,122.8792,122.8877,22364.0
2017-05-23 12:00:00,143.68,144.34,143.62,143.67,21748.0,122.9391,123.5038,122.8877,122.9305,21748.0
2017-05-23 12:30:00,143.81,144.35,143.56,143.58,19205.0,123.0503,123.5124,122.8364,122.8535,19205.0
2017-05-23 13:00:00,143.59,143.89,143.52,143.52,21851.0,122.8621,123.1188,122.8022,122.8022,21851.0
2017-05-23 13:30:00,143.51,144.09,143.5,143.51,31251.0,122.7936,123.2899,122.7851,122.7936,31251.0
2017-05-23 14:00:00,143.45,143.64,143.21,143.43,35320.0,122.7423,122.9049,122.5369,122.7252,35320.0
2017-05-23 14:30:00,143.43,143.9,143.43,143.83,17838.0,122.7252,123.1273,122.7252,123.0674,17838.0
2017-05-23 15:00:00,143.84,144.04,143.64,143.7,42637.0,123.076,123.2471,122.9049,122.9562,42637.0
2017-05-23 15:30:00,143.67,143.82,143.46,143.54,79365.0,122.9305,123.0589,122.7508,122.8193,79365.0
2017-05-24 09:30:00,143.64,144.27,143.26,143.69,19162.0,122.9049,123.4439,122.5797,122.9476,19162.0
2017-05-24 10:00:00,143.78,144.24,143.45,143.84,23302.0,123.0246,123.4182,122.7423,123.076,23302.0
2017-05-24 10:30:00,144.08,144.18,143.69,144.06,12030.0,123.2813,123.3669,122.9476,123.2642,12030.0
2017-05-24 11:00:00,143.99,144.38,143.86,144.15,15104.0,123.2043,123.538,123.0931,123.3412,15104.0
2017-05-24 11:30:00,144.2,144.45,143.96,144.12,17701.0,123.384,123.5979,123.1787,123.3156,17701.0
2017-05-24 12:00:00,144.13,144.56,144.11,144.56,11683.0,123.3241,123.6921,123.307,123.6921,11683.0
2017-05-24 12:30:00,144.58,144.82,144.38,144.38,58443.0,123.7092,123.9145,123.538,123.538,58443.0
2017-05-24 13:00:00,144.37,144.61,143.97,144.14,20464.0,123.5295,123.7348,123.1872,123.3327,20464.0
2017-05-24 13:30:00,144.16,144.4,144.13,144.26,24172.0,123.3498,123.5551,123.3241,123.4354,24172.0
2017-05-24 14:00:00,144.33,144.53,144.06,144.24,11398.0,123.4953,123.6664,123.2642,123.4182,11398.0
2017-05-24 14:30:00,144.23,144.34,144.14,144.31,8539.0,123.4097,123.5038,123.3327,123.4781,8539.0
2017-05-24 15:00:00,144.31,144.45,144.03,144.4,38244.0,123.4781,123.5979,123.2386,123.5551,38244.0
2017-05-24 15:30:00,144.45,144.72,144.33,144.68,96026.0,123.5979,123.829,123.4953,123.7947,96026.0
2017-05-25 09:30:00,144.98,145.26,144.7,144.85,20726.0,124.0514,124.291,123.8118,123.9402,20726.0
2017-05-25 10:00:00,144.75,145.3,144.64,144.73,13005.0,123.8546,124.3252,123.7605,123.8375,13005.0
2017-05-25 10:30:00,144.79,145.35,144.75,145.32,26006.0,123.8888,124.368,123.8546,124.3423,26006.0
2017-05-25 11:00:00,145.29,145.43,143.34,144.23,169861.0,124.3167,124.4365,122.6482,123.4097,169861.0
2017-05-25 11:30:00,144.24,144.99,144.12,144.38,68556.0,123.4182,124.06,123.3156,123.538,68556.0
2017-05-25 12:00:00,144.38,144.78,144.31,144.55,19974.0,123.538,123.8803,123.4781,123.6835,19974.0
2017-05-25 12:30:00,144.5,145.26,144.5,144.63,23726.0,123.6407,124.291,123.6407,123.7519,23726.0
2017-05-25 13:00:00,144.7,144.8,144.12,144.27,32506.0,123.8118,123.8974,123.3156,123.4439,32506.0
2017-05-25 13:30:00,144.22,144.4,144.02,144.16,14022.0,123.4011,123.5551,123.23,123.3498,14022.0
2017-05-25 14:00:00,144.15,144.42,144.08,144.28,21346.0,123.3412,123.5723,123.2813,123.4525,21346.0
2017-05-25 14:30:00,144.34,144.88,144.27,144.55,22544.0,123.5038,123.9659,123.4439,123.6835,22544.0
2017-05-25 15:00:00,144.5,144.73,144.47,144.64,27567.0,123.6407,123.8375,123.615,123.7605,27567.0
2017-05-25 15:30:00,144.65,145.15,144.54,144.96,101246.0,123.7691,124.1969,123.6749,124.0343,101246.0
2017-05-26 09:30:00,144.8,145.44,144.59,145.18,43324.0,123.8974,124.445,123.7177,124.2226,43324.0
2017-05-26 10:00:00,145.22,145.5,144.79,145.43,37709.0,124.2568,124.4964,123.8888,124.4365,37709.0
2017-05-26 10:30:00,145.44,145.97,145.35,145.35,25321.0,124.445,124.8985,124.368,124.368,25321.0
2017-05-26 11:00:00,145.25,146.17,145.22,146.15,29491.0,124.2824,125.0696,124.2568,125.0525,29491.0
2017-05-26 11:30:00,146.15,146.55,146.15,146.55,32329.0,125.0525,125.3948,125.0525,125.3948,32329.0
2017-05-26 12:00:00,146.43,146.76,146.33,146.45,33045.0,125.2921,125.5745,125.2065,125.3092,33045.0
2017-05-26 12:30:00,146.5,146.7,146.35,146.35,19288.0,125.352,125.5231,125.2237,125.2237,19288.0
2017-05-26 13:00:00,146.42,146.7,146.31,146.48,13899.0,125.2835,125.5231,125.1894,125.3349,13899.0
2017-05-26 13:30:00,146.5,146.58,146.31,146.55,11470.0,125.352,125.4205,125.1894,125.3948,11470.0
2017-05-26 14:00:00,146.54,146.82,146.44,146.8,14136.0,125.3862,125.6258,125.3007,125.6087,14136.0
2017-05-26 14:30:00,146.75,147.3,146.75,147.3,24366.0,125.5659,126.0365,125.5659,126.0365,24366.0
2017-05-26 15:00:00,147.31,147.41,147.17,147.17,29996.0,126.0451,126.1306,125.9253,125.9253,29996.0
2017-05-26 15:30:00,147.17,147.63,147.17,147.59,101303.0,125.9253,126.3189,125.9253,126.2847,101303.0
2017-05-30 09:30:00,147.29,148.75,147.29,148.42,48062.0,126.028,127.2772,126.028,126.9948,48062.0
2017-05-30 10:00:00,148.38,148.46,147.92,148.0,47461.0,126.9606,127.0291,126.567,126.6355,47461.0
2017-05-30 10:30:00,148.02,148.74,148.02,148.68,17386.0,126.6526,127.2686,126.6526,127.2173,17386.0
2017-05-30 11:00:00,148.74,148.94,148.42,148.91,19774.0,127.2686,127.4398,126.9948,127.4141,19774.0
2017-05-30 11:30:00,148.89,149.0,148.67,148.85,19513.0,127.397,127.4911,127.2088,127.3628,19513.0
2017-05-30 12:00:00,148.84,148.96,148.14,148.19,22656.0,127.3542,127.4569,126.7553,126.798,22656.0
2017-05-30 12:30:00,148.2,148.41,148.02,148.2,13185.0,126.8066,126.9863,126.6526,126.8066,13185.0
2017-05-30 13:00:00,148.25,148.25,147.75,147.81,20565.0,126.8494,126.8494,126.4216,126.4729,20565.0
2017-05-30 13:30:00,147.76,148.17,147.76,148.03,22832.0,126.4301,126.7809,126.4301,126.6611,22832.0
2017-05-30 14:00:00,147.99,147.99,147.56,147.78,28331.0,126.6269,126.6269,126.259,126.4472,28331.0
2017-05-30 14:30:00,147.81,148.04,147.76,147.93,19598.0,126.4729,126.6697,126.4301,126.5756,19598.0
2017-05-30 15:00:00,147.92,148.22,147.78,147.88,25419.0,126.567,126.8237,126.4472,126.5328,25419.0
2017-05-30 15:30:00,147.85,147.87,147.39,147.43,85983.0,126.5071,126.5242,126.1135,126.1478,85983.0
2017-05-31 09:30:00,147.68,148.45,146.65,146.72,68801.0,126.3617,127.0205,125.4803,125.5402,68801.0
2017-05-31 10:00:00,146.72,147.09,146.13,146.86,26936.0,125.5402,125.8568,125.0354,125.66,26936.0
2017-05-31 10:30:00,146.95,147.96,146.81,147.95,18912.0,125.737,126.6012,125.6173,126.5927,18912.0
2017-05-31 11:00:00,147.95,147.95,147.2,147.48,15730.0,126.5927,126.5927,125.951,126.1905,15730.0
2017-05-31 11:30:00,147.48,147.59,146.98,147.11,20093.0,126.1905,126.2847,125.7627,125.8739,20093.0
2017-05-31 12:00:00,147.09,147.33,147.0,147.32,17765.0,125.8568,126.0622,125.7798,126.0536,17765.0
2017-05-31 12:30:00,147.33,147.48,147.13,147.21,16396.0,126.0622,126.1905,125.8911,125.9595,16396.0
2017-05-31 13:00:00,147.26,147.39,147.0,147.2,20499.0,126.0023,126.1135,125.7798,125.951,20499.0
2017-05-31 13:30:00,147.16,147.37,147.12,147.23,14769.0,125.9167,126.0964,125.8825,125.9766,14769.0
2017-05-31 14:00:00,147.31,147.74,147.21,147.72,20325.0,126.0451,126.413,125.9595,126.3959,20325.0
2017-05-31 14:30:00,147.74,148.02,147.51,147.81,24755.0,126.413,126.6526,126.2162,126.4729,24755.0
2017-05-31 15:00:00,147.82,148.78,147.78,148.65,41206.0,126.4815,127.3029,126.4472,127.1916,41206.0
2017-05-31 15:30:00,148.69,149.07,148.43,149.04,89451.0,127.2259,127.551,127.0034,127.5253,89451.0
2017-06-01 09:30:00,149.94,151.83,149.33,151.83,74461.0,128.2954,129.9126,127.7735,129.9126,74461.0
2017-06-01 10:00:00,151.83,152.68,151.33,152.19,57120.0,129.9126,130.6399,129.4848,130.2206,57120.0
2017-06-01 10:30:00,152.17,152.23,150.77,150.86,34741.0,130.2035,130.2548,129.0056,129.0826,34741.0
2017-06-01 11:00:00,150.86,152.44,150.82,152.32,36003.0,129.0826,130.4345,129.0484,130.3319,36003.0
2017-06-01 11:30:00,152.28,152.69,151.82,152.16,40716.0,130.2976,130.6484,129.904,130.195,40716.0
2017-06-01 12:00:00,152.12,152.35,151.98,152.11,30669.0,130.1607,130.3575,130.0409,130.1522,30669.0
2017-06-01 12:30:00,152.2,152.56,152.01,152.43,14676.0,130.2292,130.5372,130.0666,130.426,14676.0
2017-06-01 13:00:00,152.4,152.87,152.4,152.49,34009.0,130.4003,130.8025,130.4003,130.4773,34009.0
2017-06-01 13:30:00,152.46,152.63,152.1,152.57,38225.0,130.4516,130.5971,130.1436,130.5458,38225.0
2017-06-01 14:00:00,152.54,153.18,152.13,152.91,37874.0,130.5201,131.0677,130.1693,130.8367,37874.0
2017-06-01 14:30:00,152.91,153.18,152.68,152.75,29423.0,130.8367,131.0677,130.6399,130.6998,29423.0
2017-06-01 15:00:00,152.7,152.8,152.48,152.74,39460.0,130.657,130.7426,130.4688,130.6912,39460.0
2017-06-01 15:30:00,152.72,152.76,151.4,151.86,142220.0,130.6741,130.7083,129.5447,129.9383,142220.0
2017-06-02 09:30:00,151.91,152.23,150.62,150.96,59177.0,129.981,130.2548,128.8773,129.1682,59177.0
2017-06-02 10:00:00,151.0,151.65,150.7,151.65,40829.0,129.2024,129.7586,128.9457,129.7586,40829.0
2017-06-02 10:30:00,151.68,152.25,151.68,152.07,35958.0,129.7842,130.272,129.7842,130.1179,35958.0
2017-06-02 11:00:00,152.17,153.21,152.17,152.9,22677.0,130.2035,131.0934,130.2035,130.8281,22677.0
2017-06-02 11:30:00,152.96,153.28,152.91,153.1,17693.0,130.8795,131.1533,130.8367,130.9993,17693.0
2017-06-02 12:00:00,153.04,153.13,152.64,152.92,21238.0,130.9479,131.0249,130.6057,130.8452,21238.0
2017-06-02 12:30:00,152.86,152.86,152.18,152.68,14481.0,130.7939,130.7939,130.2121,130.6399,14481.0
2017-06-02 13:00:00,152.68,152.87,152.35,152.5,9449.0,130.6399,130.8025,130.3575,130.4859,9449.0
2017-06-02 13:30:00,152.57,152.81,152.41,152.58,14847.0,130.5458,130.7511,130.4089,130.5543,14847.0
2017-06-02 14:00:00,152.52,152.89,152.25,152.49,18941.0,130.503,130.8196,130.272,130.4773,18941.0
2017-06-02 14:30:00,152.49,153.07,152.39,152.85,31531.0,130.4773,130.9736,130.3918,130.7853,31531.0
2017-06-02 15:00:00,152.81,152.97,152.48,152.83,29255.0,130.7511,130.888,130.4688,130.7682,29255.0
2017-06-02 15:30:00,152.82,153.19,152.54,152.61,75860.0,130.7597,131.0763,130.5201,130.58,75860.0
2017-06-05 09:30:00,152.79,152.79,151.62,151.81,42374.0,130.734,130.734,129.7329,129.8955,42374.0
2017-06-05 10:00:00,151.91,152.28,151.79,151.81,34955.0,129.981,130.2976,129.8784,129.8955,34955.0
2017-06-05 10:30:00,151.8,151.94,151.57,151.67,24385.0,129.8869,130.0067,129.6901,129.7757,24385.0
2017-06-05 11:00:00,151.65,151.69,150.79,150.84,40559.0,129.7586,129.7928,129.0227,129.0655,40559.0
2017-06-05 11:30:00,150.91,151.25,150.63,151.25,19948.0,129.1254,129.4163,128.8858,129.4163,19948.0
2017-06-05 12:00:00,151.25,151.55,150.94,151.12,14096.0,129.4163,129.673,129.1511,129.3051,14096.0
2017-06-05 12:30:00,151.18,151.56,151.17,151.43,12904.0,129.3564,129.6816,129.3479,129.5703,12904.0
2017-06-05 13:00:00,151.46,151.48,151.02,151.33,16059.0,129.596,129.6131,129.2195,129.4848,16059.0
2017-06-05 13:30:00,151.21,151.25,151.03,151.14,14497.0,129.3821,129.4163,129.2281,129.3222,14497.0
2017-06-05 14:00:00,151.14,151.7,151.14,151.69,33827.0,129.3222,129.8014,129.3222,129.7928,33827.0
2017-06-05 14:30:00,151.7,151.87,151.46,151.68,23571.0,129.8014,129.9468,129.596,129.7842,23571.0
2017-06-05 15:00:00,151.66,151.66,151.24,151.55,24037.0,129.7671,129.7671,129.4078,129.673,24037.0
2017-06-05 15:30:00,151.5,151.59,151.01,151.17,76402.0,129.6302,129.7072,129.211,129.3479,76402.0
2017-06-06 09:30:00,150.5,150.5,149.16,150.3,49344.0,128.7746,128.7746,127.628,128.6035,49344.0
2017-06-06 10:00:00,150.35,150.5,149.84,150.4,29620.0,128.6462,128.7746,128.2099,128.689,29620.0
2017-06-06 10:30:00,150.44,150.45,149.69,149.96,32727.0,128.7232,128.7318,128.0815,128.3125,32727.0
2017-06-06 11:00:00,149.92,150.47,149.58,150.42,39600.0,128.2783,128.7489,127.9874,128.7061,39600.0
2017-06-06 11:30:00,150.44,150.84,150.0,150.21,32800.0,128.7232,129.0655,128.3468,128.5264,32800.0
2017-06-06 12:00:00,150.3,150.56,150.14,150.24,15166.0,128.6035,128.8259,128.4665,128.5521,15166.0
2017-06-06 12:30:00,150.31,150.43,150.09,150.3,16464.0,128.612,128.7147,128.4238,128.6035,16464.0
2017-06-06 13:00:00,150.29,150.44,149.96,150.01,17248.0,128.5949,128.7232,128.3125,128.3553,17248.0
2017-06-06 13:30:00,150.0,150.23,149.75,150.1,10629.0,128.3468,128.5436,128.1328,128.4323,10629.0
2017-06-06 14:00:00,150.1,150.3,150.07,150.28,16895.0,128.4323,128.6035,128.4067,128.5863,16895.0
2017-06-06 14:30:00,150.33,150.99,150.12,150.74,21196.0,128.6291,129.1938,128.4494,128.9799,21196.0
2017-06-06 15:00:00,150.66,151.2,150.65,150.69,31800.0,128.9115,129.3735,128.9029,128.9372,31800.0
2017-06-06 15:30:00,150.69,150.74,150.18,150.37,88303.0,128.9372,128.9799,128.5008,128.6633,88303.0
2017-06-07 09:30:00,149.99,151.17,149.44,151.16,41804.0,128.758,129.7709,128.2858,129.7623,41804.0
2017-06-07 10:00:00,151.25,151.51,150.93,151.22,11784.0,129.8396,130.0628,129.5649,129.8139,11784.0
2017-06-07 10:30:00,151.2,151.33,150.38,151.11,38851.0,129.7967,129.9083,129.0928,129.7194,38851.0
2017-06-07 11:00:00,151.11,151.41,151.0,151.0,12584.0,129.7194,129.977,129.625,129.625,12584.0
2017-06-07 11:30:00,151.1,151.17,150.78,150.82,10288.0,129.7108,129.7709,129.4361,129.4705,10288.0
2017-06-07 12:00:00,150.78,151.62,150.76,151.59,10568.0,129.4361,130.1572,129.419,130.1315,10568.0
2017-06-07 12:30:00,151.56,151.56,151.19,151.45,21922.0,130.1057,130.1057,129.7881,130.0113,21922.0
2017-06-07 13:00:00,151.41,151.81,151.38,151.64,18033.0,129.977,130.3203,129.9512,130.1744,18033.0
2017-06-07 13:30:00,151.73,151.96,151.62,151.72,20573.0,130.2517,130.4491,130.1572,130.2431,20573.0
2017-06-07 14:00:00,151.82,152.17,151.81,152.03,28806.0,130.3289,130.6294,130.3203,130.5092,28806.0
2017-06-07 14:30:00,152.06,152.61,152.03,152.51,28202.0,130.5349,131.0071,130.5092,130.9212,28202.0
2017-06-07 15:00:00,152.52,153.09,152.38,153.0,59269.0,130.9298,131.4191,130.8096,131.3419,59269.0
2017-06-07 15:30:00,153.0,153.09,152.63,152.91,140503.0,131.3419,131.4191,131.0243,131.2646,140503.0
2017-06-08 09:30:00,148.84,150.58,146.01,148.83,164210.0,127.7708,129.2644,125.3414,127.7622,164210.0
2017-06-08 10:00:00,148.64,149.34,148.16,148.33,42589.0,127.5991,128.2,127.187,127.3329,42589.0
2017-06-08 10:30:00,148.3,148.98,148.09,148.67,33518.0,127.3072,127.8909,127.1269,127.6248,33518.0
2017-06-08 11:00:00,148.73,148.83,147.84,147.97,95783.0,127.6763,127.7622,126.9123,127.0239,95783.0
2017-06-08 11:30:00,147.9,148.25,147.58,147.66,66163.0,126.9638,127.2643,126.6891,126.7578,66163.0
2017-06-08 12:00:00,147.71,148.09,147.62,148.03,52125.0,126.8007,127.1269,126.7235,127.0754,52125.0
2017-06-08 12:30:00,148.03,148.03,147.11,147.36,37986.0,127.0754,127.0754,126.2856,126.5003,37986.0
2017-06-08 13:00:00,147.39,147.96,147.03,147.95,47603.0,126.526,127.0153,126.217,127.0067,47603.0
2017-06-08 13:30:00,147.92,148.33,147.6,148.22,33952.0,126.981,127.3329,126.7063,127.2385,33952.0
2017-06-08 14:00:00,148.18,148.25,147.63,147.79,30758.0,127.2042,127.2643,126.732,126.8694,30758.0
2017-06-08 14:30:00,147.78,148.31,147.53,147.6,82901.0,126.8608,127.3158,126.6462,126.7063,82901.0
2017-06-08 15:00:00,147.6,147.67,147.26,147.39,52154.0,126.7063,126.7664,126.4144,126.526,52154.0
2017-06-08 15:30:00,147.39,147.41,146.5,146.89,162051.0,126.526,126.5432,125.762,126.0968,162051.0
2017-06-09 09:30:00,146.13,146.5,144.88,145.28,106966.0,125.4444,125.762,124.3713,124.7147,106966.0
2017-06-09 10:00:00,145.24,146.64,145.12,146.55,41468.0,124.6804,125.8822,124.5773,125.8049,41468.0
2017-06-09 10:30:00,146.56,147.68,146.5,147.01,55522.0,125.8135,126.775,125.762,126.1998,55522.0
2017-06-09 11:00:00,147.01,147.15,146.65,147.08,44745.0,126.1998,126.32,125.8908,126.2599,44745.0
2017-06-09 11:30:00,147.15,147.21,146.56,146.56,56079.0,126.32,126.3715,125.8135,125.8135,56079.0
2017-06-09 12:00:00,146.57,146.9,146.11,146.23,20809.0,125.8221,126.1054,125.4272,125.5302,20809.0
2017-06-09 12:30:00,146.3,146.71,146.29,146.43,15553.0,125.5903,125.9423,125.5817,125.7019,15553.0
2017-06-09 13:00:00,146.49,146.63,146.07,146.4,19539.0,125.7534,125.8736,125.3929,125.6762,19539.0
2017-06-09 13:30:00,146.39,146.39,145.61,145.7,33086.0,125.6676,125.6676,124.998,125.0752,33086.0
2017-06-09 14:00:00,145.77,146.01,145.64,145.73,33006.0,125.1353,125.3414,125.0237,125.101,33006.0
2017-06-09 14:30:00,145.69,145.79,145.26,145.34,34953.0,125.0667,125.1525,124.6975,124.7662,34953.0
2017-06-09 15:00:00,145.34,145.9,145.34,145.7,74340.0,124.7662,125.2469,124.7662,125.0752,74340.0
2017-06-09 15:30:00,145.75,145.75,145.25,145.65,135868.0,125.1182,125.1182,124.6889,125.0323,135868.0
2017-06-12 09:30:00,144.85,146.13,144.85,145.69,46957.0,124.3456,125.4444,124.3456,125.0667,46957.0
2017-06-12 10:00:00,145.81,145.81,144.27,145.07,49696.0,125.1697,125.1697,123.8477,124.5344,49696.0
2017-06-12 10:30:00,145.03,146.08,144.9,145.92,56024.0,124.5001,125.4015,124.3885,125.2641,56024.0
2017-06-12 11:00:00,146.05,146.13,144.9,144.9,46878.0,125.3757,125.4444,124.3885,124.3885,46878.0
2017-06-12 11:30:00,144.97,145.26,144.47,144.72,48092.0,124.4486,124.6975,124.0194,124.234,48092.0
2017-06-12 12:00:00,144.79,144.93,144.29,144.9,25893.0,124.2941,124.4142,123.8648,124.3885,25893.0
2017-06-12 12:30:00,144.88,145.81,144.8,145.77,33879.0,124.3713,125.1697,124.3026,125.1353,33879.0
2017-06-12 13:00:00,145.81,146.47,145.78,146.46,31690.0,125.1697,125.7362,125.1439,125.7277,31690.0
2017-06-12 13:30:00,146.51,146.6,146.0,146.09,21434.0,125.7706,125.8478,125.3328,125.41,21434.0
2017-06-12 14:00:00,146.03,146.5,145.87,146.07,24991.0,125.3585,125.762,125.2212,125.3929,24991.0
2017-06-12 14:30:00,146.07,146.12,145.79,145.98,26414.0,125.3929,125.4358,125.1525,125.3156,26414.0
2017-06-12 15:00:00,145.99,146.48,145.92,146.46,28458.0,125.3242,125.7448,125.2641,125.7277,28458.0
2017-06-12 15:30:00,146.44,146.53,146.13,146.39,87052.0,125.7105,125.7878,125.4444,125.6676,87052.0
2017-06-13 09:30:00,147.2,147.64,145.68,147.0,43459.0,126.3629,126.7406,125.0581,126.1912,43459.0
2017-06-13 10:00:00,147.04,147.94,146.44,146.44,60266.0,126.2256,126.9982,125.7105,125.7105,60266.0
2017-06-13 10:30:00,146.48,146.88,145.92,146.79,49103.0,125.7448,126.0882,125.2641,126.0109,49103.0
2017-06-13 11:00:00,146.67,146.82,146.1,146.53,28075.0,125.9079,126.0367,125.4186,125.7878,28075.0
2017-06-13 11:30:00,146.51,147.32,146.11,146.46,35888.0,125.7706,126.4659,125.4272,125.7277,35888.0
2017-06-13 12:00:00,146.63,146.8,146.37,146.55,13927.0,125.8736,126.0195,125.6504,125.8049,13927.0
2017-06-13 12:30:00,146.61,146.95,146.47,146.82,27996.0,125.8564,126.1483,125.7362,126.0367,27996.0
2017-06-13 13:00:00,146.81,147.09,146.41,146.59,41682.0,126.0281,126.2685,125.6847,125.8393,41682.0
2017-06-13 13:30:00,146.61,147.14,146.56,147.12,25805.0,125.8564,126.3114,125.8135,126.2942,25805.0
2017-06-13 14:00:00,147.09,147.17,146.7,146.84,106690.0,126.2685,126.3372,125.9337,126.0539,106690.0
2017-06-13 14:30:00,146.88,147.24,146.83,147.0,25642.0,126.0882,126.3972,126.0453,126.1912,25642.0
2017-06-13 15:00:00,147.07,147.67,146.92,147.6,56163.0,126.2513,126.7664,126.1225,126.7063,56163.0
2017-06-13 15:30:00,147.63,148.01,147.58,147.76,162159.0,126.732,127.0582,126.6891,126.8436,162159.0
2017-06-14 09:30:00,148.1,148.1,146.51,146.51,33125.0,127.1355,127.1355,125.7706,125.7706,33125.0
2017-06-14 10:00:00,146.76,147.17,146.48,146.49,21012.0,125.9852,126.3372,125.7448,125.7534,21012.0
2017-06-14 10:30:00,146.49,146.84,146.05,146.22,25067.0,125.7534,126.0539,125.3757,125.5216,25067.0
2017-06-14 11:00:00,146.25,146.89,146.1,146.84,23034.0,125.5474,126.0968,125.4186,126.0539,23034.0
2017-06-14 11:30:00,146.84,147.12,146.55,147.12,42753.0,126.0539,126.2942,125.8049,126.2942,42753.0
2017-06-14 12:00:00,147.03,147.05,146.38,146.61,19709.0,126.217,126.2341,125.659,125.8564,19709.0
2017-06-14 12:30:00,146.58,146.76,146.26,146.44,19895.0,125.8307,125.9852,125.556,125.7105,19895.0
2017-06-14 13:00:00,146.5,146.93,146.5,146.74,22011.0,125.762,126.1311,125.762,125.968,22011.0
2017-06-14 13:30:00,146.77,147.14,146.62,146.68,25238.0,125.9938,126.3114,125.865,125.9165,25238.0
2017-06-14 14:00:00,146.69,147.15,146.13,147.11,122906.0,125.9251,126.32,125.4444,126.2856,122906.0
2017-06-14 14:30:00,147.04,147.37,146.46,146.6,32824.0,126.2256,126.5088,125.7277,125.8478,32824.0
2017-06-14 15:00:00,146.62,147.04,146.28,146.81,34616.0,125.865,126.2256,125.5731,126.0281,34616.0
2017-06-14 15:30:00,146.79,147.11,146.51,146.82,86706.0,126.0109,126.2856,125.7706,126.0367,86706.0
2017-06-15 09:30:00,145.37,145.74,144.51,144.8,43171.0,124.792,125.1096,124.0537,124.3026,43171.0
2017-06-15 10:00:00,144.73,145.1,144.09,144.48,20381.0,124.2426,124.5602,123.6931,124.0279,20381.0
2017-06-15 10:30:00,144.44,144.91,144.03,144.16,44286.0,123.9936,124.3971,123.6416,123.7532,44286.0
2017-06-15 11:00:00,144.23,144.68,144.07,144.64,29649.0,123.8133,124.1996,123.676,124.1653,29649.0
2017-06-15 11:30:00,144.62,144.81,144.26,144.56,38540.0,124.1481,124.3112,123.8391,124.0966,38540.0
2017-06-15 12:00:00,144.53,144.57,143.63,143.93,28759.0,124.0709,124.1052,123.2983,123.5558,28759.0
2017-06-15 12:30:00,143.94,144.35,143.94,144.09,20184.0,123.5644,123.9163,123.5644,123.6931,20184.0
2017-06-15 13:00:00,144.1,144.24,143.94,143.94,30483.0,123.7017,123.8219,123.5644,123.5644,30483.0
2017-06-15 13:30:00,143.98,144.29,143.62,143.62,32644.0,123.5987,123.8648,123.2897,123.2897,32644.0
2017-06-15 14:00:00,143.65,143.97,143.36,143.78,54828.0,123.3154,123.5901,123.0665,123.427,54828.0
2017-06-15 14:30:00,143.81,144.01,143.5,143.97,47148.0,123.4528,123.6245,123.1867,123.5901,47148.0
2017-06-15 15:00:00,143.92,144.68,143.91,144.39,42267.0,123.5472,124.1996,123.5386,123.9507,42267.0
2017-06-15 15:30:00,144.4,144.64,144.15,144.51,102974.0,123.9593,124.1653,123.7447,124.0537,102974.0
2017-06-16 09:30:00,142.44,142.97,140.17,140.55,122182.0,122.2767,122.7317,120.328,120.6543,122182.0
2017-06-16 10:00:00,140.47,140.59,138.25,138.56,88243.0,120.5856,120.6886,118.6798,118.946,88243.0
2017-06-16 10:30:00,138.6,139.45,138.01,139.06,129510.0,118.9803,119.71,118.4738,119.3752,129510.0
2017-06-16 11:00:00,139.16,139.17,138.32,139.14,60565.0,119.461,119.4696,118.7399,119.4439,60565.0
2017-06-16 11:30:00,139.16,139.21,138.73,138.9,48599.0,119.461,119.5039,119.0919,119.2378,48599.0
2017-06-16 12:00:00,138.95,139.37,138.91,139.08,30192.0,119.2807,119.6413,119.2464,119.3923,30192.0
2017-06-16 12:30:00,139.16,139.33,138.87,139.05,62012.0,119.461,119.607,119.2121,119.3666,62012.0
2017-06-16 13:00:00,139.08,139.18,138.64,138.95,65106.0,119.3923,119.4782,119.0146,119.2807,65106.0
2017-06-16 13:30:00,138.95,139.04,137.77,137.94,113104.0,119.2807,119.358,118.2678,118.4137,113104.0
2017-06-16 14:00:00,137.92,139.14,137.74,138.65,90629.0,118.3966,119.4439,118.242,119.0232,90629.0
2017-06-16 14:30:00,138.66,138.75,138.32,138.43,51787.0,119.0318,119.1091,118.7399,118.8344,51787.0
2017-06-16 15:00:00,138.41,138.55,137.98,137.98,91548.0,118.8172,118.9374,118.4481,118.4481,91548.0
2017-06-16 15:30:00,138.01,138.47,137.96,138.44,234418.0,118.4738,118.8687,118.4309,118.8429,234418.0
2017-06-19 09:30:00,138.5,139.11,137.73,138.02,75436.0,118.8944,119.4181,118.2334,118.4824,75436.0
2017-06-19 10:00:00,138.01,138.55,137.81,138.37,111689.0,118.4738,118.9374,118.3021,118.7828,111689.0
2017-06-19 10:30:00,138.36,138.94,137.9,138.32,127633.0,118.7743,119.2722,118.3794,118.7399,127633.0
2017-06-19 11:00:00,138.31,139.07,137.98,138.3,125685.0,118.7313,119.3838,118.4481,118.7228,125685.0
2017-06-19 11:30:00,138.3,138.67,138.07,138.43,48141.0,118.7228,119.0404,118.5253,118.8344,48141.0
2017-06-19 12:00:00,138.43,138.74,138.09,138.71,38201.0,118.8344,119.1005,118.5425,119.0747,38201.0
2017-06-19 12:30:00,138.69,138.87,138.29,138.87,37200.0,119.0576,119.2121,118.7142,119.2121,37200.0
2017-06-19 13:00:00,138.8,138.9,138.37,138.48,43009.0,119.152,119.2378,118.7828,118.8773,43009.0
2017-06-19 13:30:00,138.5,139.11,138.5,138.93,36791.0,118.8944,119.4181,118.8944,119.2636,36791.0
2017-06-19 14:00:00,138.89,138.91,138.11,138.51,40552.0,119.2292,119.2464,118.5597,118.903,40552.0
2017-06-19 14:30:00,138.51,138.69,138.27,138.44,66237.0,118.903,119.0576,118.697,118.8429,66237.0
2017-06-19 15:00:00,138.39,138.81,138.36,138.73,77365.0,118.8,119.1606,118.7743,119.0919,77365.0
2017-06-19 15:30:00,138.73,138.94,138.56,138.7,175784.0,119.0919,119.2722,118.946,119.0661,175784.0
2017-06-20 09:30:00,138.39,138.78,137.02,137.03,32481.0,118.8,119.1348,117.624,117.6325,32481.0
2017-06-20 10:00:00,137.08,137.64,136.81,136.81,61869.0,117.6755,118.1562,117.4437,117.4437,61869.0
2017-06-20 10:30:00,136.72,137.2,136.6,137.0,76632.0,117.3664,117.7785,117.2634,117.6068,76632.0
2017-06-20 11:00:00,137.01,137.3,136.56,136.73,114015.0,117.6154,117.8643,117.2291,117.375,114015.0
2017-06-20 11:30:00,136.78,137.29,136.47,137.28,30148.0,117.4179,117.8557,117.1518,117.8471,30148.0
2017-06-20 12:00:00,137.31,137.31,136.23,136.28,40966.0,117.8729,117.8729,116.9458,116.9887,40966.0
2017-06-20 12:30:00,136.28,136.56,136.09,136.47,57462.0,116.9887,117.2291,116.8256,117.1518,57462.0
2017-06-20 13:00:00,136.53,137.19,136.15,137.14,61853.0,117.2033,117.7699,116.8771,117.727,61853.0
2017-06-20 13:30:00,137.07,137.3,137.0,137.08,37760.0,117.6669,117.8643,117.6068,117.6755,37760.0
2017-06-20 14:00:00,137.13,137.24,136.73,137.24,39794.0,117.7184,117.8128,117.375,117.8128,39794.0
2017-06-20 14:30:00,137.17,137.36,136.99,137.27,36031.0,117.7527,117.9158,117.5982,117.8386,36031.0
2017-06-20 15:00:00,137.24,137.5,137.16,137.24,44235.0,117.8128,118.036,117.7441,117.8128,44235.0
2017-06-20 15:30:00,137.18,137.35,136.6,136.67,164776.0,117.7613,117.9072,117.2634,117.3235,164776.0
2017-06-21 09:30:00,138.0,138.05,136.9,137.8,31655.0,118.4652,118.5081,117.5209,118.2935,31655.0
2017-06-21 10:00:00,137.74,137.84,137.25,137.72,54385.0,118.242,118.3279,117.8214,118.2249,54385.0
2017-06-21 10:30:00,137.82,138.58,137.42,137.58,52852.0,118.3107,118.9631,117.9673,118.1047,52852.0
2017-06-21 11:00:00,137.57,137.92,137.39,137.52,37785.0,118.0961,118.3966,117.9416,118.0532,37785.0
2017-06-21 11:30:00,137.47,137.92,137.3,137.46,49853.0,118.0103,118.3966,117.8643,118.0017,49853.0
2017-06-21 12:00:00,137.46,137.64,137.18,137.19,22824.0,118.0017,118.1562,117.7613,117.7699,22824.0
2017-06-21 12:30:00,137.21,137.52,136.9,136.97,18265.0,117.7871,118.0532,117.5209,117.581,18265.0
2017-06-21 13:00:00,136.93,137.81,136.93,137.57,24919.0,117.5467,118.3021,117.5467,118.0961,24919.0
2017-06-21 13:30:00,137.56,137.65,137.32,137.4,29994.0,118.0875,118.1648,117.8815,117.9502,29994.0
2017-06-21 14:00:00,137.4,138.35,137.32,138.24,51887.0,117.9502,118.7657,117.8815,118.6713,51887.0
2017-06-21 14:30:00,138.32,138.67,138.26,138.41,30794.0,118.7399,119.0404,118.6884,118.8172,30794.0
2017-06-21 15:00:00,138.41,138.66,138.15,138.47,63430.0,118.8172,119.0318,118.594,118.8687,63430.0
2017-06-21 15:30:00,138.42,138.63,138.23,138.55,214323.0,118.8258,119.006,118.6627,118.9374,214323.0
2017-06-22 09:30:00,137.97,138.23,137.23,137.93,64243.0,118.4395,118.6627,117.8042,118.4051,64243.0
2017-06-22 10:00:00,138.03,138.11,137.23,137.72,27190.0,118.491,118.5597,117.8042,118.2249,27190.0
2017-06-22 10:30:00,137.72,138.43,137.44,138.43,21836.0,118.2249,118.8344,117.9845,118.8344,21836.0
2017-06-22 11:00:00,138.48,138.79,138.11,138.5,39069.0,118.8773,119.1434,118.5597,118.8944,39069.0
2017-06-22 11:30:00,138.4,138.73,138.13,138.73,27782.0,118.8086,119.0919,118.5768,119.0919,27782.0
2017-06-22 12:00:00,138.76,138.84,138.39,138.44,27153.0,119.1176,119.1863,118.8,118.8429,27153.0
2017-06-22 12:30:00,138.49,138.51,137.92,137.98,14622.0,118.8859,118.903,118.3966,118.4481,14622.0
2017-06-22 13:00:00,138.01,138.3,137.91,138.2,12683.0,118.4738,118.7228,118.388,118.6369,12683.0
2017-06-22 13:30:00,138.19,138.37,138.01,138.16,15122.0,118.6283,118.7828,118.4738,118.6026,15122.0
2017-06-22 14:00:00,138.11,138.31,137.81,138.31,25910.0,118.5597,118.7313,118.3021,118.7313,25910.0
2017-06-22 14:30:00,138.38,138.4,138.14,138.28,18662.0,118.7914,118.8086,118.5854,118.7056,18662.0
2017-06-22 15:00:00,138.22,138.49,138.08,138.16,24033.0,118.6541,118.8859,118.5339,118.6026,24033.0
2017-06-22 15:30:00,138.1,138.19,137.78,137.85,95290.0,118.5511,118.6283,118.2764,118.3365,95290.0
2017-06-23 09:30:00,138.3,138.85,137.51,138.56,63499.0,118.7228,119.1949,118.0446,118.946,63499.0
2017-06-23 10:00:00,138.55,138.83,138.17,138.38,63634.0,118.9374,119.1777,118.6112,118.7914,63634.0
2017-06-23 10:30:00,138.45,139.22,138.41,138.94,42350.0,118.8515,119.5125,118.8172,119.2722,42350.0
2017-06-23 11:00:00,138.87,138.94,138.22,138.43,21714.0,119.2121,119.2722,118.6541,118.8344,21714.0
2017-06-23 11:30:00,138.37,138.46,138.17,138.22,21433.0,118.7828,118.8601,118.6112,118.6541,21433.0
2017-06-23 12:00:00,138.15,138.48,138.15,138.48,14140.0,118.594,118.8773,118.594,118.8773,14140.0
2017-06-23 12:30:00,138.33,138.35,138.04,138.04,15580.0,118.7485,118.7657,118.4996,118.4996,15580.0
2017-06-23 13:00:00,138.02,138.15,137.96,138.08,9439.0,118.4824,118.594,118.4309,118.5339,9439.0
2017-06-23 13:30:00,138.09,138.14,137.88,137.97,18699.0,118.5425,118.5854,118.3622,118.4395,18699.0
2017-06-23 14:00:00,137.88,138.01,137.66,137.76,18646.0,118.3622,118.4738,118.1734,118.2592,18646.0
2017-06-23 14:30:00,137.71,137.94,137.56,137.74,29209.0,118.2163,118.4137,118.0875,118.242,29209.0
2017-06-23 15:00:00,137.8,138.0,137.67,137.76,30430.0,118.2935,118.4652,118.1819,118.2592,30430.0
2017-06-23 15:30:00,137.76,138.09,137.65,137.99,102373.0,118.2592,118.5425,118.1648,118.4566,102373.0
2017-06-26 09:30:00,138.16,140.47,138.16,140.03,59298.0,118.6026,120.5856,118.6026,120.2079,59298.0
2017-06-26 10:00:00,140.06,140.25,139.59,139.87,25742.0,120.2336,120.3967,119.8302,120.0705,25742.0
2017-06-26 10:30:00,139.88,139.93,139.47,139.77,17243.0,120.0791,120.122,119.7271,119.9847,17243.0
2017-06-26 11:00:00,139.65,139.65,138.63,138.93,41215.0,119.8817,119.8817,119.006,119.2636,41215.0
2017-06-26 11:30:00,138.94,139.13,138.6,138.62,20095.0,119.2722,119.4353,118.9803,118.9975,20095.0
2017-06-26 12:00:00,138.75,138.79,138.5,138.56,11074.0,119.1091,119.1434,118.8944,118.946,11074.0
2017-06-26 12:30:00,138.59,139.16,138.59,139.09,11982.0,118.9717,119.461,118.9717,119.4009,11982.0
2017-06-26 13:00:00,139.16,139.19,138.91,139.19,8941.0,119.461,119.4868,119.2464,119.4868,8941.0
2017-06-26 13:30:00,139.21,139.33,138.92,139.21,7209.0,119.5039,119.607,119.255,119.5039,7209.0
2017-06-26 14:00:00,139.32,139.88,139.32,139.86,79293.0,119.5984,120.0791,119.5984,120.0619,79293.0
2017-06-26 14:30:00,139.78,140.09,139.65,140.09,17938.0,119.9933,120.2594,119.8817,120.2594,17938.0
2017-06-26 15:00:00,140.09,140.47,139.88,140.0,34177.0,120.2594,120.5856,120.0791,120.1821,34177.0
2017-06-26 15:30:00,140.0,140.25,139.76,139.82,84767.0,120.1821,120.3967,119.9761,120.0276,84767.0
2017-06-27 09:30:00,137.82,138.49,135.62,136.92,104615.0,118.3107,118.8859,116.4221,117.5381,104615.0
2017-06-27 10:00:00,137.2,137.71,136.58,137.7,95626.0,117.7785,118.2163,117.2462,118.2077,95626.0
2017-06-27 10:30:00,137.76,137.94,137.13,137.41,48605.0,118.2592,118.4137,117.7184,117.9587,48605.0
2017-06-27 11:00:00,137.43,137.78,137.11,137.56,42671.0,117.9759,118.2764,117.7012,118.0875,42671.0
2017-06-27 11:30:00,137.61,137.73,137.26,137.73,30371.0,118.1304,118.2334,117.83,118.2334,30371.0
2017-06-27 12:00:00,137.75,138.11,137.59,138.02,17605.0,118.2506,118.5597,118.1133,118.4824,17605.0
2017-06-27 12:30:00,138.03,138.3,137.98,138.21,15397.0,118.491,118.7228,118.4481,118.6455,15397.0
2017-06-27 13:00:00,138.23,138.25,138.03,138.2,15629.0,118.6627,118.6798,118.491,118.6369,15629.0
2017-06-27 13:30:00,138.15,138.19,137.47,137.97,36297.0,118.594,118.6283,118.0103,118.4395,36297.0
2017-06-27 14:00:00,137.86,138.02,137.48,137.91,22413.0,118.345,118.4824,118.0188,118.388,22413.0
2017-06-27 14:30:00,137.86,138.63,137.86,138.55,42906.0,118.345,119.006,118.345,118.9374,42906.0
2017-06-27 15:00:00,138.55,138.65,138.33,138.5,53354.0,118.9374,119.0232,118.7485,118.8944,53354.0
2017-06-27 15:30:00,138.48,138.54,138.1,138.15,114705.0,118.8773,118.9288,118.5511,118.594,114705.0
2017-06-28 09:30:00,139.1,140.18,139.1,139.38,21686.0,119.4095,120.3366,119.4095,119.6499,21686.0
2017-06-28 10:00:00,139.51,139.85,138.82,139.05,70982.0,119.7615,120.0533,119.1691,119.3666,70982.0
2017-06-28 10:30:00,139.07,139.92,138.96,139.9,31414.0,119.3838,120.1134,119.2893,120.0963,31414.0
2017-06-28 11:00:00,139.9,140.1,139.56,139.61,27654.0,120.0963,120.268,119.8044,119.8473,27654.0
2017-06-28 11:30:00,139.57,139.98,139.48,139.75,15136.0,119.813,120.1649,119.7357,119.9675,15136.0
2017-06-28 12:00:00,139.85,140.06,139.62,139.7,9606.0,120.0533,120.2336,119.8559,119.9246,9606.0
2017-06-28 12:30:00,139.74,140.03,139.67,139.81,13461.0,119.9589,120.2079,119.8988,120.019,13461.0
2017-06-28 13:00:00,139.79,139.98,139.75,139.9,20099.0,120.0018,120.1649,119.9675,120.0963,20099.0
2017-06-28 13:30:00,140.02,140.04,139.62,139.71,13832.0,120.1993,120.2165,119.8559,119.9332,13832.0
2017-06-28 14:00:00,139.65,139.82,139.59,139.65,10671.0,119.8817,120.0276,119.8302,119.8817,10671.0
2017-06-28 14:30:00,139.74,140.11,139.74,140.0,11983.0,119.9589,120.2765,119.9589,120.1821,11983.0
2017-06-28 15:00:00,140.01,140.25,139.95,140.2,26363.0,120.1907,120.3967,120.1392,120.3538,26363.0
2017-06-28 15:30:00,140.26,140.36,139.81,139.82,116129.0,120.4053,120.4912,120.019,120.0276,116129.0
2017-06-29 09:30:00,140.09,140.43,138.99,139.17,24754.0,120.2594,120.5512,119.3151,119.4696,24754.0
2017-06-29 10:00:00,139.18,139.32,138.81,139.05,23128.0,119.4782,119.5984,119.1606,119.3666,23128.0
2017-06-29 10:30:00,139.21,140.32,139.21,139.94,30955.0,119.5039,120.4568,119.5039,120.1306,30955.0
2017-06-29 11:00:00,139.94,140.29,139.62,139.92,20817.0,120.1306,120.4311,119.8559,120.1134,20817.0
2017-06-29 11:30:00,139.82,139.82,138.69,139.07,25037.0,120.0276,120.0276,119.0576,119.3838,25037.0
2017-06-29 12:00:00,138.96,139.37,138.71,139.18,16098.0,119.2893,119.6413,119.0747,119.4782,16098.0
2017-06-29 12:30:00,139.26,139.71,138.91,139.43,38859.0,119.5469,119.9332,119.2464,119.6928,38859.0
2017-06-29 13:00:00,139.44,139.54,138.67,138.77,11779.0,119.7014,119.7872,119.0404,119.1262,11779.0
2017-06-29 13:30:00,138.8,139.13,138.69,139.1,15561.0,119.152,119.4353,119.0576,119.4095,15561.0
2017-06-29 14:00:00,139.12,139.69,139.04,139.64,18425.0,119.4267,119.916,119.358,119.8731,18425.0
2017-06-29 14:30:00,139.58,139.84,139.45,139.67,15667.0,119.8216,120.0448,119.71,119.8988,15667.0
2017-06-29 15:00:00,139.68,139.93,139.54,139.81,17747.0,119.9074,120.122,119.7872,120.019,17747.0
2017-06-29 15:30:00,139.79,140.16,139.51,139.56,67424.0,120.0018,120.3195,119.7615,119.8044,67424.0
2017-06-30 09:30:00,140.42,141.42,140.34,141.42,37044.0,120.5427,121.4011,120.474,121.4011,37044.0
2017-06-30 10:00:00,141.3,141.92,141.07,141.49,44497.0,121.2981,121.8303,121.1006,121.4612,44497.0
2017-06-30 10:30:00,141.56,141.76,140.98,140.99,30550.0,121.5213,121.693,121.0234,121.032,30550.0
2017-06-30 11:00:00,141.02,141.36,141.0,141.21,19641.0,121.0577,121.3496,121.0406,121.2208,19641.0
2017-06-30 11:30:00,141.22,141.76,141.13,141.42,31802.0,121.2294,121.693,121.1522,121.4011,31802.0
2017-06-30 12:00:00,141.43,141.53,141.16,141.24,10536.0,121.4097,121.4955,121.1779,121.2466,10536.0
2017-06-30 12:30:00,141.19,141.6,141.19,141.38,13416.0,121.2037,121.5556,121.2037,121.3668,13416.0
2017-06-30 13:00:00,141.41,141.63,141.34,141.57,15279.0,121.3925,121.5814,121.3324,121.5299,15279.0
2017-06-30 13:30:00,141.51,141.76,141.39,141.67,17722.0,121.4784,121.693,121.3753,121.6157,17722.0
2017-06-30 14:00:00,141.64,142.06,141.63,141.87,17764.0,121.59,121.9505,121.5814,121.7874,17764.0
2017-06-30 14:30:00,141.93,142.2,141.82,142.04,22276.0,121.8389,122.0707,121.7445,121.9333,22276.0
2017-06-30 15:00:00,142.09,142.17,141.81,142.13,34638.0,121.9763,122.0449,121.7359,122.0106,34638.0
2017-06-30 15:30:00,142.17,142.51,141.95,142.06,137609.0,122.0449,122.3368,121.8561,121.9505,137609.0
2017-07-03 09:30:00,143.36,146.37,142.63,145.17,58943.0,123.0665,125.6504,122.4398,124.6203,58943.0
2017-07-03 10:00:00,145.35,145.59,144.5,144.72,33146.0,124.7748,124.9808,124.0451,124.234,33146.0
2017-07-03 10:30:00,144.65,145.12,144.65,144.76,21535.0,124.1739,124.5773,124.1739,124.2683,21535.0
2017-07-03 11:00:00,144.93,144.94,144.43,144.6,26355.0,124.4142,124.4228,123.985,124.131,26355.0
2017-07-03 11:30:00,144.59,144.6,143.91,143.92,27432.0,124.1224,124.131,123.5386,123.5472,27432.0
2017-07-03 12:00:00,143.92,144.03,143.43,143.67,28404.0,123.5472,123.6416,123.1266,123.3326,28404.0
2017-07-03 12:30:00,143.74,143.86,143.22,143.38,57486.0,123.3927,123.4957,122.9463,123.0837,57486.0
2017-07-05 09:30:00,143.39,144.55,142.83,143.01,102235.0,123.0922,124.088,122.6115,122.766,102235.0
2017-07-05 10:00:00,142.92,143.01,141.96,142.94,41007.0,122.6888,122.766,121.8647,122.7059,41007.0
2017-07-05 10:30:00,142.98,143.62,142.64,143.62,24377.0,122.7403,123.2897,122.4484,123.2897,24377.0
2017-07-05 11:00:00,143.6,143.75,142.67,143.02,40968.0,123.2725,123.4013,122.4742,122.7746,40968.0
2017-07-05 11:30:00,143.06,143.3,142.73,142.87,22401.0,122.809,123.015,122.5257,122.6458,22401.0
2017-07-05 12:00:00,142.85,142.95,142.42,142.58,19705.0,122.6287,122.7145,122.2595,122.3969,19705.0
2017-07-05 12:30:00,142.66,143.04,142.58,143.04,9371.0,122.4656,122.7918,122.3969,122.7918,9371.0
2017-07-05 13:00:00,142.96,143.76,142.67,143.61,14333.0,122.7231,123.4099,122.4742,123.2811,14333.0
2017-07-05 13:30:00,143.55,143.83,143.4,143.47,11421.0,123.2296,123.47,123.1008,123.1609,11421.0
2017-07-05 14:00:00,143.42,143.76,143.16,143.16,17845.0,123.118,123.4099,122.8948,122.8948,17845.0
2017-07-05 14:30:00,143.15,143.44,143.07,143.34,29601.0,122.8862,123.1352,122.8175,123.0493,29601.0
2017-07-05 15:00:00,143.29,143.7,143.19,143.58,28990.0,123.0064,123.3584,122.9205,123.2553,28990.0
2017-07-05 15:30:00,143.62,143.74,143.29,143.36,92530.0,123.2897,123.3927,123.0064,123.0665,92530.0
2017-07-06 09:30:00,143.12,143.96,142.64,143.17,32024.0,122.8605,123.5816,122.4484,122.9034,32024.0
2017-07-06 10:00:00,143.04,143.34,142.4,142.7,28921.0,122.7918,123.0493,122.2424,122.4999,28921.0
2017-07-06 10:30:00,142.83,142.86,142.0,142.21,39026.0,122.6115,122.6373,121.899,122.0793,39026.0
2017-07-06 11:00:00,142.32,142.96,142.09,142.7,39720.0,122.1737,122.7231,121.9763,122.4999,39720.0
2017-07-06 11:30:00,142.76,142.9,142.29,142.31,22546.0,122.5514,122.6716,122.1479,122.1651,22546.0
2017-07-06 12:00:00,142.39,142.5,141.79,141.88,22875.0,122.2338,122.3282,121.7187,121.796,22875.0
2017-07-06 12:30:00,141.88,142.18,141.49,141.5,41194.0,121.796,122.0535,121.4612,121.4698,41194.0
2017-07-06 13:00:00,141.6,141.95,141.43,141.94,24397.0,121.5556,121.8561,121.4097,121.8475,24397.0
2017-07-06 13:30:00,141.84,141.84,141.31,141.78,35170.0,121.7616,121.7616,121.3067,121.7101,35170.0
2017-07-06 14:00:00,141.67,141.67,141.23,141.5,31990.0,121.6157,121.6157,121.238,121.4698,31990.0
2017-07-06 14:30:00,141.5,141.6,141.24,141.48,25880.0,121.4698,121.5556,121.2466,121.4526,25880.0
2017-07-06 15:00:00,141.46,141.55,141.01,141.09,29988.0,121.4354,121.5127,121.0491,121.1178,29988.0
2017-07-06 15:30:00,141.08,141.38,140.94,141.19,151930.0,121.1092,121.3668,120.9891,121.2037,151930.0
2017-07-07 09:30:00,141.15,142.84,141.15,142.82,29348.0,121.1693,122.6201,121.1693,122.6029,29348.0
2017-07-07 10:00:00,142.93,143.48,142.69,143.17,33586.0,122.6974,123.1695,122.4913,122.9034,33586.0
2017-07-07 10:30:00,143.14,143.49,143.04,143.25,72123.0,122.8776,123.1781,122.7918,122.9721,72123.0
2017-07-07 11:00:00,143.23,143.23,142.76,143.15,15562.0,122.9549,122.9549,122.5514,122.8862,15562.0
2017-07-07 11:30:00,143.18,144.34,143.18,144.12,35706.0,122.912,123.9078,122.912,123.7189,35706.0
2017-07-07 12:00:00,144.16,144.67,144.16,144.53,23739.0,123.7532,124.191,123.7532,124.0709,23739.0
2017-07-07 12:30:00,144.49,144.57,144.27,144.52,7253.0,124.0365,124.1052,123.8477,124.0623,7253.0
2017-07-07 13:00:00,144.54,144.94,144.54,144.83,11534.0,124.0794,124.4228,124.0794,124.3284,11534.0
2017-07-07 13:30:00,144.87,145.0,144.7,144.88,11191.0,124.3627,124.4743,124.2168,124.3713,11191.0
2017-07-07 14:00:00,144.79,144.84,144.53,144.61,13851.0,124.2941,124.337,124.0709,124.1395,13851.0
2017-07-07 14:30:00,144.54,144.72,144.46,144.61,24451.0,124.0794,124.234,124.0108,124.1395,24451.0
2017-07-07 15:00:00,144.69,144.75,144.41,144.75,30241.0,124.2082,124.2597,123.9678,124.2597,30241.0
2017-07-07 15:30:00,144.76,145.05,144.66,144.96,127750.0,124.2683,124.5173,124.1825,124.44,127750.0
2017-07-10 09:30:00,145.17,145.5,143.95,144.14,62187.0,124.6203,124.9036,123.573,123.7361,62187.0
2017-07-10 10:00:00,144.15,144.8,143.93,144.69,29362.0,123.7447,124.3026,123.5558,124.2082,29362.0
2017-07-10 10:30:00,144.69,145.14,144.41,145.14,54240.0,124.2082,124.5945,123.9678,124.5945,54240.0
2017-07-10 11:00:00,145.18,145.48,145.02,145.38,27289.0,124.6289,124.8864,124.4915,124.8005,27289.0
2017-07-10 11:30:00,145.37,145.92,145.2,145.85,26067.0,124.792,125.2641,124.646,125.204,26067.0
2017-07-10 12:00:00,145.85,146.3,145.75,146.08,25827.0,125.204,125.5903,125.1182,125.4015,25827.0
2017-07-10 12:30:00,146.18,146.37,145.95,146.35,19290.0,125.4873,125.6504,125.2899,125.6332,19290.0
2017-07-10 13:00:00,146.36,146.65,146.1,146.5,17378.0,125.6418,125.8908,125.4186,125.762,17378.0
2017-07-10 13:30:00,146.44,146.6,146.15,146.34,39361.0,125.7105,125.8478,125.4615,125.6246,39361.0
2017-07-10 14:00:00,146.48,146.58,146.35,146.48,20952.0,125.7448,125.8307,125.6332,125.7448,20952.0
2017-07-10 14:30:00,146.46,146.52,146.05,146.05,19598.0,125.7277,125.7792,125.3757,125.3757,19598.0
2017-07-10 15:00:00,146.13,146.48,146.12,146.43,22597.0,125.4444,125.7448,125.4358,125.7019,22597.0
2017-07-10 15:30:00,146.44,147.46,146.41,147.33,172068.0,125.7105,126.5861,125.6847,126.4745,172068.0
2017-07-11 09:30:00,147.5,148.99,146.91,148.99,56051.0,126.6204,127.8995,126.114,127.8995,56051.0
2017-07-11 10:00:00,148.92,149.39,147.84,148.46,60902.0,127.8394,128.2429,126.9123,127.4445,60902.0
2017-07-11 10:30:00,148.38,148.45,147.56,147.96,64601.0,127.3759,127.436,126.6719,127.0153,64601.0
2017-07-11 11:00:00,147.88,148.0,146.43,146.78,54088.0,126.9466,127.0497,125.7019,126.0024,54088.0
2017-07-11 11:30:00,146.89,147.58,146.89,147.54,28765.0,126.0968,126.6891,126.0968,126.6548,28765.0
2017-07-11 12:00:00,147.54,147.61,147.06,147.25,29332.0,126.6548,126.7149,126.2427,126.4058,29332.0
2017-07-11 12:30:00,147.27,147.99,147.2,147.92,31093.0,126.423,127.0411,126.3629,126.981,31093.0
2017-07-11 13:00:00,147.95,148.31,147.91,147.97,24957.0,127.0067,127.3158,126.9724,127.0239,24957.0
2017-07-11 13:30:00,148.01,148.4,147.91,148.26,20519.0,127.0582,127.393,126.9724,127.2729,20519.0
2017-07-11 14:00:00,148.36,148.44,148.21,148.33,15339.0,127.3587,127.4274,127.2299,127.3329,15339.0
2017-07-11 14:30:00,148.35,148.49,148.15,148.31,15840.0,127.3501,127.4703,127.1784,127.3158,15840.0
2017-07-11 15:00:00,148.35,148.74,148.3,148.68,40405.0,127.3501,127.6849,127.3072,127.6334,40405.0
2017-07-11 15:30:00,148.65,148.85,147.96,148.02,109706.0,127.6077,127.7793,127.0153,127.0668,109706.0
2017-07-12 09:30:00,148.73,149.82,148.12,148.94,31208.0,127.6763,128.612,127.1527,127.8566,31208.0
2017-07-12 10:00:00,149.13,149.84,148.9,149.83,60497.0,128.0197,128.6292,127.8223,128.6206,60497.0
2017-07-12 10:30:00,149.83,149.86,149.0,149.34,51269.0,128.6206,128.6464,127.9081,128.2,51269.0
2017-07-12 11:00:00,149.16,149.61,148.87,149.14,31503.0,128.0455,128.4318,127.7965,128.0283,31503.0
2017-07-12 11:30:00,149.15,149.22,148.57,148.84,30479.0,128.0369,128.097,127.539,127.7708,30479.0
2017-07-12 12:00:00,148.86,148.9,148.35,148.46,25956.0,127.7879,127.8223,127.3501,127.4445,25956.0
2017-07-12 12:30:00,148.46,148.48,148.05,148.46,30023.0,127.4445,127.4617,127.0926,127.4445,30023.0
2017-07-12 13:00:00,148.46,148.5,148.05,148.15,28423.0,127.4445,127.4789,127.0926,127.1784,28423.0
2017-07-12 13:30:00,148.16,148.52,148.15,148.4,20849.0,127.187,127.4961,127.1784,127.393,20849.0
2017-07-12 14:00:00,148.37,148.37,147.94,148.03,14846.0,127.3673,127.3673,126.9982,127.0754,14846.0
2017-07-12 14:30:00,148.03,148.3,147.85,148.28,25982.0,127.0754,127.3072,126.9209,127.29,25982.0
2017-07-12 15:00:00,148.31,148.56,148.22,148.26,17583.0,127.3158,127.5304,127.2385,127.2729,17583.0
2017-07-12 15:30:00,148.34,148.39,147.9,148.06,75614.0,127.3415,127.3845,126.9638,127.1012,75614.0
2017-07-13 09:30:00,148.13,148.57,147.89,148.48,16198.0,127.1613,127.539,126.9552,127.4617,16198.0
2017-07-13 10:00:00,148.35,149.0,148.18,148.73,27836.0,127.3501,127.9081,127.2042,127.6763,27836.0
2017-07-13 10:30:00,148.66,149.36,148.3,149.26,13555.0,127.6162,128.2171,127.3072,128.1313,13555.0
2017-07-13 11:00:00,149.31,149.73,148.98,149.49,15405.0,128.1742,128.5348,127.8909,128.3287,15405.0
2017-07-13 11:30:00,149.42,149.71,149.26,149.48,15344.0,128.2687,128.5176,128.1313,128.3202,15344.0
2017-07-13 12:00:00,149.52,149.65,149.14,149.64,21266.0,128.3545,128.4661,128.0283,128.4575,21266.0
2017-07-13 12:30:00,149.69,149.81,149.55,149.79,21010.0,128.5004,128.6034,128.3803,128.5863,21010.0
2017-07-13 13:00:00,149.74,149.87,149.37,149.58,10129.0,128.5434,128.655,128.2257,128.406,10129.0
2017-07-13 13:30:00,149.58,149.69,149.38,149.56,13227.0,128.406,128.5004,128.2343,128.3888,13227.0
2017-07-13 14:00:00,149.52,149.85,149.43,149.7,12513.0,128.3545,128.6378,128.2772,128.509,12513.0
2017-07-13 14:30:00,149.63,149.95,149.58,149.88,12342.0,128.4489,128.7236,128.406,128.6635,12342.0
2017-07-13 15:00:00,149.85,149.85,149.51,149.51,23791.0,128.6378,128.6378,128.3459,128.3459,23791.0
2017-07-13 15:30:00,149.51,149.51,148.94,149.04,78395.0,128.3459,128.3459,127.8566,127.9424,78395.0
2017-07-14 09:30:00,149.42,149.42,147.26,147.95,53605.0,128.2687,128.2687,126.4144,127.0067,53605.0
2017-07-14 10:00:00,147.98,148.62,147.44,148.39,28721.0,127.0325,127.5819,126.5689,127.3845,28721.0
2017-07-14 10:30:00,148.3,148.31,147.78,147.81,42298.0,127.3072,127.3158,126.8608,126.8866,42298.0
2017-07-14 11:00:00,147.79,147.94,147.27,147.48,27485.0,126.8694,126.9982,126.423,126.6033,27485.0
2017-07-14 11:30:00,147.54,147.71,147.34,147.34,27024.0,126.6548,126.8007,126.4831,126.4831,27024.0
2017-07-14 12:00:00,147.36,147.81,147.05,147.3,38809.0,126.5003,126.8866,126.2341,126.4488,38809.0
2017-07-14 12:30:00,147.31,147.5,147.14,147.38,27206.0,126.4573,126.6204,126.3114,126.5174,27206.0
2017-07-14 13:00:00,147.4,147.75,147.37,147.44,19478.0,126.5346,126.8351,126.5088,126.5689,19478.0
2017-07-14 13:30:00,147.45,147.69,147.34,147.48,24709.0,126.5775,126.7835,126.4831,126.6033,24709.0
2017-07-14 14:00:00,147.47,147.63,147.41,147.51,34294.0,126.5947,126.732,126.5432,126.629,34294.0
2017-07-14 14:30:00,147.49,147.49,147.13,147.29,22286.0,126.6119,126.6119,126.3028,126.4402,22286.0
2017-07-14 15:00:00,147.31,147.51,147.26,147.44,28818.0,126.4573,126.629,126.4144,126.5689,28818.0
2017-07-14 15:30:00,147.45,147.66,147.29,147.4,98407.0,126.5775,126.7578,126.4402,126.5346,98407.0
2017-07-17 09:30:00,148.33,148.33,147.39,147.67,20657.0,127.3329,127.3329,126.526,126.7664,20657.0
2017-07-17 10:00:00,147.72,147.78,147.06,147.06,34492.0,126.8093,126.8608,126.2427,126.2427,34492.0
2017-07-17 10:30:00,147.14,147.7,147.08,147.66,33830.0,126.3114,126.7921,126.2599,126.7578,33830.0
2017-07-17 11:00:00,147.61,148.23,147.61,148.08,17977.0,126.7149,127.2471,126.7149,127.1183,17977.0
2017-07-17 11:30:00,148.12,148.33,148.04,148.28,22059.0,127.1527,127.3329,127.084,127.29,22059.0
2017-07-17 12:00:00,148.29,148.29,147.95,147.95,32921.0,127.2986,127.2986,127.0067,127.0067,32921.0
2017-07-17 12:30:00,147.97,148.46,147.97,148.43,9899.0,127.0239,127.4445,127.0239,127.4188,9899.0
2017-07-17 13:00:00,148.48,148.7,148.39,148.61,9686.0,127.4617,127.6506,127.3845,127.5733,9686.0
2017-07-17 13:30:00,148.63,148.7,148.35,148.4,18381.0,127.5905,127.6506,127.3501,127.393,18381.0
2017-07-17 14:00:00,148.42,148.62,148.2,148.61,19675.0,127.4102,127.5819,127.2214,127.5733,19675.0
2017-07-17 14:30:00,148.63,148.71,148.52,148.52,12497.0,127.5905,127.6592,127.4961,127.4961,12497.0
2017-07-17 15:00:00,148.57,148.74,148.48,148.52,25682.0,127.539,127.6849,127.4617,127.4961,25682.0
2017-07-17 15:30:00,148.5,148.69,148.26,148.39,57146.0,127.4789,127.642,127.2729,127.3845,57146.0
2017-07-18 09:30:00,148.51,148.54,147.31,147.93,48274.0,127.4875,127.5132,126.4573,126.9896,48274.0
2017-07-18 10:00:00,147.97,148.17,147.6,148.08,66499.0,127.0239,127.1956,126.7063,127.1183,66499.0
2017-07-18 10:30:00,148.21,148.51,147.45,148.51,45030.0,127.2299,127.4875,126.5775,127.4875,45030.0
2017-07-18 11:00:00,148.45,148.45,147.58,148.07,26493.0,127.436,127.436,126.6891,127.1098,26493.0
2017-07-18 11:30:00,148.1,148.27,147.57,147.85,31615.0,127.1355,127.2814,126.6805,126.9209,31615.0
2017-07-18 12:00:00,147.82,148.36,147.78,148.17,27879.0,126.8951,127.3587,126.8608,127.1956,27879.0
2017-07-18 12:30:00,148.27,148.43,147.84,147.92,19176.0,127.2814,127.4188,126.9123,126.981,19176.0
2017-07-18 13:00:00,147.9,148.21,147.82,148.03,39098.0,126.9638,127.2299,126.8951,127.0754,39098.0
2017-07-18 13:30:00,147.99,148.7,147.96,148.7,36208.0,127.0411,127.6506,127.0153,127.6506,36208.0
2017-07-18 14:00:00,148.71,148.83,148.22,148.83,50941.0,127.6592,127.7622,127.2385,127.7622,50941.0
2017-07-18 14:30:00,148.84,148.91,148.23,148.51,32524.0,127.7708,127.8308,127.2471,127.4875,32524.0
2017-07-18 15:00:00,148.5,148.8,148.45,148.8,21857.0,127.4789,127.7364,127.436,127.7364,21857.0
2017-07-18 15:30:00,148.77,148.8,148.55,148.61,69388.0,127.7107,127.7364,127.5218,127.5733,69388.0
2017-07-19 09:30:00,149.26,149.71,148.68,148.75,15360.0,128.1313,128.5176,127.6334,127.6935,15360.0
2017-07-19 10:00:00,148.76,149.38,148.66,149.02,22583.0,127.7021,128.2343,127.6162,127.9253,22583.0
2017-07-19 10:30:00,148.94,149.02,148.57,148.67,24088.0,127.8566,127.9253,127.539,127.6248,24088.0
2017-07-19 11:00:00,148.71,148.89,148.17,148.32,20011.0,127.6592,127.8137,127.1956,127.3244,20011.0
2017-07-19 11:30:00,148.39,148.96,148.39,148.69,11418.0,127.3845,127.8738,127.3845,127.642,11418.0
2017-07-19 12:00:00,148.74,149.17,148.67,149.05,9994.0,127.6849,128.054,127.6248,127.951,9994.0
2017-07-19 12:30:00,149.01,149.02,148.7,148.83,15747.0,127.9167,127.9253,127.6506,127.7622,15747.0
2017-07-19 13:00:00,148.88,149.11,148.78,148.94,11423.0,127.8051,128.0025,127.7192,127.8566,11423.0
2017-07-19 13:30:00,149.04,149.26,149.0,149.16,14827.0,127.9424,128.1313,127.9081,128.0455,14827.0
2017-07-19 14:00:00,149.15,149.35,149.05,149.35,18604.0,128.0369,128.2086,127.951,128.2086,18604.0
2017-07-19 14:30:00,149.33,149.37,148.93,148.96,19932.0,128.1914,128.2257,127.848,127.8738,19932.0
2017-07-19 15:00:00,149.0,149.07,148.84,149.06,27166.0,127.9081,127.9682,127.7708,127.9596,27166.0
2017-07-19 15:30:00,149.12,149.28,148.94,149.16,91126.0,128.0111,128.1485,127.8566,128.0455,91126.0
2017-07-20 09:30:00,149.92,150.07,148.87,149.1,29789.0,128.6979,128.8266,127.7965,127.994,29789.0
2017-07-20 10:00:00,149.1,149.28,148.89,148.93,26359.0,127.994,128.1485,127.8137,127.848,26359.0
2017-07-20 10:30:00,148.87,149.6,148.39,149.59,21587.0,127.7965,128.4232,127.3845,128.4146,21587.0
2017-07-20 11:00:00,149.45,149.91,149.04,149.91,15024.0,128.2944,128.6893,127.9424,128.6893,15024.0
2017-07-20 11:30:00,149.88,150.04,149.58,149.78,28600.0,128.6635,128.8009,128.406,128.5777,28600.0
2017-07-20 12:00:00,149.78,149.99,149.4,149.61,13349.0,128.5777,128.758,128.2515,128.4318,13349.0
2017-07-20 12:30:00,149.64,149.88,149.54,149.85,9058.0,128.4575,128.6635,128.3717,128.6378,9058.0
2017-07-20 13:00:00,149.78,150.22,149.71,150.11,12482.0,128.5777,128.9554,128.5176,128.861,12482.0
2017-07-20 13:30:00,150.08,150.44,150.05,150.35,12036.0,128.8352,129.1443,128.8095,129.067,12036.0
2017-07-20 14:00:00,150.34,150.46,150.14,150.43,13669.0,129.0584,129.1614,128.8867,129.1357,13669.0
2017-07-20 14:30:00,150.41,150.58,150.14,150.14,17962.0,129.1185,129.2644,128.8867,128.8867,17962.0
2017-07-20 15:00:00,150.2,150.29,149.72,149.72,25629.0,128.9382,129.0155,128.5262,128.5262,25629.0
2017-07-20 15:30:00,149.78,149.8,148.71,148.87,132764.0,128.5777,128.5949,127.6592,127.7965,132764.0
2017-07-21 09:30:00,146.49,146.49,143.37,143.55,164412.0,125.7534,125.7534,123.0751,123.2296,164412.0
2017-07-21 10:00:00,143.6,144.28,143.21,144.12,104130.0,123.2725,123.8563,122.9377,123.7189,104130.0
2017-07-21 10:30:00,144.06,144.35,143.32,143.77,57326.0,123.6674,123.9163,123.0321,123.4184,57326.0
2017-07-21 11:00:00,143.88,145.29,143.82,145.18,57670.0,123.5129,124.7233,123.4614,124.6289,57670.0
2017-07-21 11:30:00,145.21,145.27,144.39,144.63,63354.0,124.6546,124.7061,123.9507,124.1567,63354.0
2017-07-21 12:00:00,144.64,144.92,144.19,144.5,53023.0,124.1653,124.4057,123.779,124.0451,53023.0
2017-07-21 12:30:00,144.46,144.5,144.01,144.02,27196.0,124.0108,124.0451,123.6245,123.6331,27196.0
2017-07-21 13:00:00,143.98,144.29,143.9,143.9,18477.0,123.5987,123.8648,123.53,123.53,18477.0
2017-07-21 13:30:00,143.94,144.67,143.88,144.44,27235.0,123.5644,124.191,123.5129,123.9936,27235.0
2017-07-21 14:00:00,144.44,144.62,144.31,144.55,17550.0,123.9936,124.1481,123.882,124.088,17550.0
2017-07-21 14:30:00,144.52,144.97,144.42,144.42,24790.0,124.0623,124.4486,123.9764,123.9764,24790.0
2017-07-21 15:00:00,144.46,144.68,144.43,144.64,38552.0,124.0108,124.1996,123.985,124.1653,38552.0
2017-07-21 15:30:00,144.66,144.9,144.58,144.58,156895.0,124.1825,124.3885,124.1138,124.1138,156895.0
2017-07-24 09:30:00,144.55,145.09,144.52,144.78,36405.0,124.088,124.5516,124.0623,124.2855,36405.0
2017-07-24 10:00:00,144.76,144.87,144.39,144.63,27251.0,124.2683,124.3627,123.9507,124.1567,27251.0
2017-07-24 10:30:00,144.69,144.87,144.42,144.43,23969.0,124.2082,124.3627,123.9764,123.985,23969.0
2017-07-24 11:00:00,144.38,144.67,144.15,144.37,27220.0,123.9421,124.191,123.7447,123.9335,27220.0
2017-07-24 11:30:00,144.37,144.55,144.12,144.35,34325.0,123.9335,124.088,123.7189,123.9163,34325.0
2017-07-24 12:00:00,144.35,144.36,143.88,144.02,17510.0,123.9163,123.9249,123.5129,123.6331,17510.0
2017-07-24 12:30:00,143.99,144.14,143.72,144.08,19559.0,123.6073,123.7361,123.3755,123.6846,19559.0
2017-07-24 13:00:00,144.13,144.22,143.64,143.69,21869.0,123.7275,123.8047,123.3068,123.3498,21869.0
2017-07-24 13:30:00,143.69,143.77,143.49,143.49,31581.0,123.3498,123.4184,123.1781,123.1781,31581.0
2017-07-24 14:00:00,143.54,143.75,143.53,143.61,25760.0,123.221,123.4013,123.2124,123.2811,25760.0
2017-07-24 14:30:00,143.63,143.75,143.53,143.69,16548.0,123.2983,123.4013,123.2124,123.3498,16548.0
2017-07-24 15:00:00,143.66,143.75,143.63,143.68,34865.0,123.324,123.4013,123.2983,123.3412,34865.0
2017-07-24 15:30:00,143.69,144.23,143.64,144.03,90971.0,123.3498,123.8133,123.3068,123.6416,90971.0
2017-07-25 09:30:00,144.67,146.29,144.59,145.39,57326.0,124.191,125.5817,124.1224,124.8091,57326.0
2017-07-25 10:00:00,145.52,145.81,145.26,145.45,17476.0,124.9207,125.1697,124.6975,124.8606,17476.0
2017-07-25 10:30:00,145.42,145.91,145.22,145.75,21625.0,124.8349,125.2555,124.6632,125.1182,21625.0
2017-07-25 11:00:00,145.75,146.17,145.74,145.84,34317.0,125.1182,125.4787,125.1096,125.1954,34317.0
2017-07-25 11:30:00,145.92,146.04,145.69,145.72,45902.0,125.2641,125.3671,125.0667,125.0924,45902.0
2017-07-25 12:00:00,145.7,145.82,145.43,145.53,39964.0,125.0752,125.1783,124.8435,124.9293,39964.0
2017-07-25 12:30:00,145.53,145.95,145.53,145.81,14482.0,124.9293,125.2899,124.9293,125.1697,14482.0
2017-07-25 13:00:00,145.85,145.92,145.61,145.74,13302.0,125.204,125.2641,124.998,125.1096,13302.0
2017-07-25 13:30:00,145.69,145.85,145.69,145.83,20041.0,125.0667,125.204,125.0667,125.1868,20041.0
2017-07-25 14:00:00,145.83,146.23,145.78,146.21,43829.0,125.1868,125.5302,125.1439,125.513,43829.0
2017-07-25 14:30:00,146.21,146.22,145.77,145.8,35792.0,125.513,125.5216,125.1353,125.1611,35792.0
2017-07-25 15:00:00,145.8,146.31,145.45,146.23,79049.0,125.1611,125.5989,124.8606,125.5302,79049.0
2017-07-25 15:30:00,146.17,146.29,145.66,146.11,209382.0,125.4787,125.5817,125.0409,125.4272,209382.0
2017-07-26 09:30:00,148.74,152.68,148.28,149.04,307815.0,127.6849,131.0672,127.29,127.9424,307815.0
2017-07-26 10:00:00,149.13,150.12,148.79,150.12,122727.0,128.0197,128.8696,127.7278,128.8696,122727.0
2017-07-26 10:30:00,150.16,150.97,150.07,150.91,81314.0,128.9039,129.5992,128.8266,129.5477,81314.0
2017-07-26 11:00:00,150.85,151.38,150.49,150.68,92673.0,129.4962,129.9512,129.1872,129.3503,92673.0
2017-07-26 11:30:00,150.63,151.1,150.53,150.81,66851.0,129.3074,129.7108,129.2215,129.4619,66851.0
2017-07-26 12:00:00,150.88,151.01,150.56,150.71,32205.0,129.522,129.6336,129.2473,129.376,32205.0
2017-07-26 12:30:00,150.71,151.1,150.69,150.72,47172.0,129.376,129.7108,129.3589,129.3846,47172.0
2017-07-26 13:00:00,150.72,150.8,150.3,150.32,53117.0,129.3846,129.4533,129.0241,129.0413,53117.0
2017-07-26 13:30:00,150.3,150.31,149.64,149.75,25981.0,129.0241,129.0327,128.4575,128.5519,25981.0
2017-07-26 14:00:00,149.73,150.65,149.63,150.07,43377.0,128.5348,129.3245,128.4489,128.8266,43377.0
2017-07-26 14:30:00,150.01,150.43,150.01,150.19,38822.0,128.7751,129.1357,128.7751,128.9297,38822.0
2017-07-26 15:00:00,150.16,150.66,150.07,150.47,55215.0,128.9039,129.3331,128.8266,129.17,55215.0
2017-07-26 15:30:00,150.44,150.75,150.34,150.65,123560.0,129.1443,129.4104,129.0584,129.3245,123560.0
2017-07-27 09:30:00,151.73,151.73,148.32,148.97,74156.0,130.2517,130.2517,127.3244,127.8824,74156.0
2017-07-27 10:00:00,148.85,151.11,148.85,150.94,50151.0,127.7793,129.7194,127.7793,129.5735,50151.0
2017-07-27 10:30:00,150.92,151.37,150.39,151.37,32185.0,129.5563,129.9426,129.1013,129.9426,32185.0
2017-07-27 11:00:00,151.31,151.88,151.11,151.28,31644.0,129.8911,130.3804,129.7194,129.8654,31644.0
2017-07-27 11:30:00,151.24,151.32,150.69,151.23,26950.0,129.831,129.8997,129.3589,129.8224,26950.0
2017-07-27 12:00:00,151.23,151.85,151.23,151.55,18623.0,129.8224,130.3547,129.8224,130.0971,18623.0
2017-07-27 12:30:00,151.56,151.6,150.46,150.73,28159.0,130.1057,130.1401,129.1614,129.3932,28159.0
2017-07-27 13:00:00,150.77,150.95,149.98,150.25,21935.0,129.4276,129.5821,128.7494,128.9812,21935.0
2017-07-27 13:30:00,150.17,150.17,149.42,149.92,26078.0,128.9125,128.9125,128.2687,128.6979,26078.0
2017-07-27 14:00:00,149.78,150.31,149.77,150.03,17638.0,128.5777,129.0327,128.5691,128.7923,17638.0
2017-07-27 14:30:00,150.04,150.46,149.94,150.46,22830.0,128.8009,129.1614,128.715,129.1614,22830.0
2017-07-27 15:00:00,150.36,150.5,150.03,150.24,32389.0,129.0756,129.1958,128.7923,128.9726,32389.0
2017-07-27 15:30:00,150.22,150.61,150.13,150.53,88790.0,128.9554,129.2902,128.8781,129.2215,88790.0
2017-07-28 09:30:00,150.09,150.09,148.36,149.11,23082.0,128.8438,128.8438,127.3587,128.0025,23082.0
2017-07-28 10:00:00,148.81,149.61,148.8,149.53,21757.0,127.745,128.4318,127.7364,128.3631,21757.0
2017-07-28 10:30:00,149.62,149.73,149.32,149.41,15471.0,128.4403,128.5348,128.1828,128.2601,15471.0
2017-07-28 11:00:00,149.3,149.6,149.12,149.18,13832.0,128.1656,128.4232,128.0111,128.0626,13832.0
2017-07-28 11:30:00,149.17,149.37,149.14,149.22,9740.0,128.054,128.2257,128.0283,128.097,9740.0
2017-07-28 12:00:00,149.13,149.33,149.08,149.28,57716.0,128.0197,128.1914,127.9768,128.1485,57716.0
2017-07-28 12:30:00,149.22,149.29,148.79,148.85,28987.0,128.097,128.1571,127.7278,127.7793,28987.0
2017-07-28 13:00:00,148.85,148.95,148.69,148.8,19582.0,127.7793,127.8652,127.642,127.7364,19582.0
2017-07-28 13:30:00,148.86,149.21,148.86,149.1,11682.0,127.7879,128.0884,127.7879,127.994,11682.0
2017-07-28 14:00:00,149.09,149.48,149.09,149.48,12047.0,127.9854,128.3202,127.9854,128.3202,12047.0
2017-07-28 14:30:00,149.53,149.57,149.34,149.38,14525.0,128.3631,128.3974,128.2,128.2343,14525.0
2017-07-28 15:00:00,149.4,149.61,149.4,149.61,17009.0,128.2515,128.4318,128.2515,128.4318,17009.0
2017-07-28 15:30:00,149.59,149.59,149.07,149.15,92826.0,128.4146,128.4146,127.9682,128.0369,92826.0
2017-07-31 09:30:00,149.98,149.99,148.19,148.19,32409.0,128.7494,128.758,127.2128,127.2128,32409.0
2017-07-31 10:00:00,148.49,148.73,147.61,147.74,24955.0,127.4703,127.6763,126.7149,126.8265,24955.0
2017-07-31 10:30:00,147.74,147.88,147.34,147.63,17390.0,126.8265,126.9466,126.4831,126.732,17390.0
2017-07-31 11:00:00,147.65,148.43,147.64,147.78,25322.0,126.7492,127.4188,126.7406,126.8608,25322.0
2017-07-31 11:30:00,147.88,148.31,147.77,147.89,17759.0,126.9466,127.3158,126.8522,126.9552,17759.0
2017-07-31 12:00:00,147.93,148.02,147.52,147.86,13396.0,126.9896,127.0668,126.6376,126.9295,13396.0
2017-07-31 12:30:00,147.93,148.13,147.73,148.13,10398.0,126.9896,127.1613,126.8179,127.1613,10398.0
2017-07-31 13:00:00,148.18,148.29,147.92,148.06,15320.0,127.2042,127.2986,126.981,127.1012,15320.0
2017-07-31 13:30:00,148.13,148.26,148.07,148.21,8412.0,127.1613,127.2729,127.1098,127.2299,8412.0
2017-07-31 14:00:00,148.22,148.28,147.76,147.84,16885.0,127.2385,127.29,126.8436,126.9123,16885.0
2017-07-31 14:30:00,147.78,147.87,147.52,147.77,21950.0,126.8608,126.9381,126.6376,126.8522,21950.0
2017-07-31 15:00:00,147.74,148.36,147.74,148.35,23524.0,126.8265,127.3587,126.8265,127.3501,23524.0
2017-07-31 15:30:00,148.36,148.42,148.03,148.17,47990.0,127.3587,127.4102,127.0754,127.1956,47990.0
2017-08-01 09:30:00,148.49,149.0,144.46,144.56,90286.0,127.4703,127.9081,124.0108,124.0966,90286.0
2017-08-01 10:00:00,144.66,144.92,144.26,144.4,71945.0,124.1825,124.4057,123.8391,123.9593,71945.0
2017-08-01 10:30:00,144.47,144.83,144.02,144.06,84521.0,124.0194,124.3284,123.6331,123.6674,84521.0
2017-08-01 11:00:00,144.1,144.68,143.59,143.75,68745.0,123.7017,124.1996,123.2639,123.4013,68745.0
2017-08-01 11:30:00,143.75,144.96,143.75,144.64,61242.0,123.4013,124.44,123.4013,124.1653,61242.0
2017-08-01 12:00:00,144.76,145.06,144.49,144.96,74116.0,124.2683,124.5258,124.0365,124.44,74116.0
2017-08-01 12:30:00,144.87,145.42,144.73,145.34,42384.0,124.3627,124.8349,124.2426,124.7662,42384.0
2017-08-01 13:00:00,145.34,145.67,144.83,145.37,47086.0,124.7662,125.0495,124.3284,124.792,47086.0
2017-08-01 13:30:00,145.38,145.84,145.18,145.73,27717.0,124.8005,125.1954,124.6289,125.101,27717.0
2017-08-01 14:00:00,145.74,145.94,145.43,145.56,34497.0,125.1096,125.2813,124.8435,124.9551,34497.0
2017-08-01 14:30:00,145.53,145.85,145.45,145.78,35203.0,124.9293,125.204,124.8606,125.1439,35203.0
2017-08-01 15:00:00,145.77,146.28,145.64,146.15,56607.0,125.1353,125.5731,125.0237,125.4615,56607.0
2017-08-01 15:30:00,146.12,146.46,146.03,146.26,97678.0,125.4358,125.7277,125.3585,125.556,97678.0
2017-08-02 09:30:00,145.32,146.61,145.09,146.02,19497.0,124.749,125.8564,124.5516,125.3499,19497.0
2017-08-02 10:00:00,146.14,146.26,145.59,145.82,14829.0,125.453,125.556,124.9808,125.1783,14829.0
2017-08-02 10:30:00,145.63,146.01,145.21,145.28,14494.0,125.0152,125.3414,124.6546,124.7147,14494.0
2017-08-02 11:00:00,145.3,145.84,144.91,145.84,51359.0,124.7319,125.1954,124.3971,125.1954,51359.0
2017-08-02 11:30:00,145.82,145.89,145.32,145.73,27838.0,125.1783,125.2383,124.749,125.101,27838.0
2017-08-02 12:00:00,145.74,145.9,145.62,145.62,40597.0,125.1096,125.2469,125.0066,125.0066,40597.0
2017-08-02 12:30:00,145.63,145.8,145.5,145.79,14182.0,125.0152,125.1611,124.9036,125.1525,14182.0
2017-08-02 13:00:00,145.8,145.81,145.57,145.77,12443.0,125.1611,125.1697,124.9636,125.1353,12443.0
2017-08-02 13:30:00,145.78,145.78,145.3,145.39,18839.0,125.1439,125.1439,124.7319,124.8091,18839.0
2017-08-02 14:00:00,145.36,145.43,145.2,145.27,17334.0,124.7834,124.8435,124.646,124.7061,17334.0
2017-08-02 14:30:00,145.34,145.46,145.3,145.42,14248.0,124.7662,124.8692,124.7319,124.8349,14248.0
2017-08-02 15:00:00,145.4,145.43,144.92,144.98,27101.0,124.8177,124.8435,124.4057,124.4572,27101.0
2017-08-02 15:30:00,145.01,145.57,145.01,145.37,68186.0,124.4829,124.9636,124.4829,124.792,68186.0
2017-08-03 09:30:00,145.51,146.49,145.29,145.72,14774.0,124.9121,125.7534,124.7233,125.0924,14774.0
2017-08-03 10:00:00,145.68,145.91,145.0,145.32,35256.0,125.0581,125.2555,124.4743,124.749,35256.0
2017-08-03 10:30:00,145.13,145.5,144.67,144.72,42423.0,124.5859,124.9036,124.191,124.234,42423.0
2017-08-03 11:00:00,144.73,144.83,144.15,144.18,15387.0,124.2426,124.3284,123.7447,123.7704,15387.0
2017-08-03 11:30:00,144.15,144.49,143.89,144.15,20093.0,123.7447,124.0365,123.5215,123.7447,20093.0
2017-08-03 12:00:00,144.14,144.83,143.75,144.02,34029.0,123.7361,124.3284,123.4013,123.6331,34029.0
2017-08-03 12:30:00,144.02,144.14,143.53,143.69,21062.0,123.6331,123.7361,123.2124,123.3498,21062.0
2017-08-03 13:00:00,143.6,144.22,143.58,143.95,30537.0,123.2725,123.8047,123.2553,123.573,30537.0
2017-08-03 13:30:00,144.0,144.14,143.6,143.71,25335.0,123.6159,123.7361,123.2725,123.3669,25335.0
2017-08-03 14:00:00,143.73,144.05,143.58,143.6,32316.0,123.3841,123.6588,123.2553,123.2725,32316.0
2017-08-03 14:30:00,143.61,143.7,142.91,143.05,40916.0,123.2811,123.3584,122.6802,122.8004,40916.0
2017-08-03 15:00:00,143.05,143.57,142.99,143.56,38888.0,122.8004,123.2468,122.7489,123.2382,38888.0
2017-08-03 15:30:00,143.54,143.57,142.91,143.01,105261.0,123.221,123.2468,122.6802,122.766,105261.0
2017-08-04 09:30:00,143.78,144.11,143.31,144.09,22103.0,123.427,123.7103,123.0236,123.6931,22103.0
2017-08-04 10:00:00,144.16,144.82,144.16,144.53,15421.0,123.7532,124.3198,123.7532,124.0709,15421.0
2017-08-04 10:30:00,144.51,144.51,144.04,144.11,15100.0,124.0537,124.0537,123.6502,123.7103,15100.0
2017-08-04 11:00:00,144.13,144.26,143.94,144.18,18812.0,123.7275,123.8391,123.5644,123.7704,18812.0
2017-08-04 11:30:00,144.15,144.47,144.11,144.47,11160.0,123.7447,124.0194,123.7103,124.0194,11160.0
2017-08-04 12:00:00,144.51,144.93,144.51,144.67,14418.0,124.0537,124.4142,124.0537,124.191,14418.0
2017-08-04 12:30:00,144.6,144.68,144.54,144.65,12251.0,124.131,124.1996,124.0794,124.1739,12251.0
2017-08-04 13:00:00,144.68,145.3,144.68,145.24,16877.0,124.1996,124.7319,124.1996,124.6804,16877.0
2017-08-04 13:30:00,145.23,145.38,145.17,145.25,16363.0,124.6718,124.8005,124.6203,124.6889,16363.0
2017-08-04 14:00:00,145.2,145.27,144.93,145.1,24744.0,124.646,124.7061,124.4142,124.5602,24744.0
2017-08-04 14:30:00,145.1,145.27,145.02,145.26,16650.0,124.5602,124.7061,124.4915,124.6975,16650.0
2017-08-04 15:00:00,145.28,145.42,145.21,145.31,25621.0,124.7147,124.8349,124.6546,124.7404,25621.0
2017-08-04 15:30:00,145.34,145.98,145.31,145.98,93758.0,124.7662,125.3156,124.7404,125.3156,93758.0
2017-08-07 09:30:00,146.19,146.94,145.89,146.81,35948.0,125.4959,126.1397,125.2383,126.0281,35948.0
2017-08-07 10:00:00,146.88,147.02,146.7,146.86,18944.0,126.0882,126.2084,125.9337,126.071,18944.0
2017-08-07 10:30:00,146.84,146.89,146.61,146.77,13342.0,126.0539,126.0968,125.8564,125.9938,13342.0
2017-08-07 11:00:00,146.77,147.27,146.61,147.27,14887.0,125.9938,126.423,125.8564,126.423,14887.0
2017-08-07 11:30:00,147.27,147.4,147.09,147.28,13881.0,126.423,126.5346,126.2685,126.4316,13881.0
2017-08-07 12:00:00,147.22,147.67,147.14,147.67,14226.0,126.3801,126.7664,126.3114,126.7664,14226.0
2017-08-07 12:30:00,147.66,147.73,147.33,147.49,12698.0,126.7578,126.8179,126.4745,126.6119,12698.0
2017-08-07 13:00:00,147.5,147.5,147.13,147.42,20878.0,126.6204,126.6204,126.3028,126.5518,20878.0
2017-08-07 13:30:00,147.39,147.52,147.39,147.44,11097.0,126.526,126.6376,126.526,126.5689,11097.0
2017-08-07 14:00:00,147.47,147.65,147.35,147.65,18810.0,126.5947,126.7492,126.4917,126.7492,18810.0
2017-08-07 14:30:00,147.66,147.69,147.49,147.66,23130.0,126.7578,126.7835,126.6119,126.7578,23130.0
2017-08-07 15:00:00,147.64,147.68,147.33,147.63,25942.0,126.7406,126.775,126.4745,126.732,25942.0
2017-08-07 15:30:00,147.65,147.74,147.43,147.52,69809.0,126.7492,126.8265,126.5603,126.6376,69809.0
2017-08-08 09:30:00,147.3,148.29,147.29,148.09,12052.0,126.4488,127.2986,126.4402,127.1269,12052.0
2017-08-08 10:00:00,148.09,148.48,148.06,148.21,13927.0,127.1269,127.4617,127.1012,127.2299,13927.0
2017-08-08 10:30:00,148.31,148.55,148.07,148.46,24035.0,127.3158,127.5218,127.1098,127.4445,24035.0
2017-08-08 11:00:00,148.5,148.57,148.3,148.32,20293.0,127.4789,127.539,127.3072,127.3244,20293.0
2017-08-08 11:30:00,148.37,148.69,148.27,148.69,11815.0,127.3673,127.642,127.2814,127.642,11815.0
2017-08-08 12:00:00,148.63,149.1,148.62,148.67,15228.0,127.5905,127.994,127.5819,127.6248,15228.0
2017-08-08 12:30:00,148.7,148.74,148.17,148.21,10679.0,127.6506,127.6849,127.1956,127.2299,10679.0
2017-08-08 13:00:00,148.32,148.33,148.11,148.11,12491.0,127.3244,127.3329,127.1441,127.1441,12491.0
2017-08-08 13:30:00,148.17,148.55,148.04,148.41,16007.0,127.1956,127.5218,127.084,127.4016,16007.0
2017-08-08 14:00:00,148.45,148.51,148.3,148.36,16145.0,127.436,127.4875,127.3072,127.3587,16145.0
2017-08-08 14:30:00,148.46,148.49,148.17,148.18,13752.0,127.4445,127.4703,127.1956,127.2042,13752.0
2017-08-08 15:00:00,148.19,148.24,148.0,148.04,22920.0,127.2128,127.2557,127.0497,127.084,22920.0
2017-08-08 15:30:00,148.01,148.11,147.59,148.06,70744.0,127.0582,127.1441,126.6977,127.1012,70744.0
2017-08-09 09:30:00,146.74,147.68,145.19,147.51,17493.0,125.968,126.775,124.6374,126.629,17493.0
2017-08-09 10:00:00,147.5,147.58,146.84,146.84,24882.0,126.6204,126.6891,126.0539,126.0539,24882.0
2017-08-09 10:30:00,146.92,147.08,146.36,146.43,19619.0,126.1225,126.2599,125.6418,125.7019,19619.0
2017-08-09 11:00:00,146.38,146.46,145.81,145.91,47348.0,125.659,125.7277,125.1697,125.2555,47348.0
2017-08-09 11:30:00,145.94,146.16,145.73,145.93,35807.0,125.2813,125.4701,125.101,125.2727,35807.0
2017-08-09 12:00:00,145.93,146.07,145.66,145.72,18740.0,125.2727,125.3929,125.0409,125.0924,18740.0
2017-08-09 12:30:00,145.76,145.87,145.67,145.67,8240.0,125.1267,125.2212,125.0495,125.0495,8240.0
2017-08-09 13:00:00,145.69,145.87,145.65,145.8,43058.0,125.0667,125.2212,125.0323,125.1611,43058.0
2017-08-09 13:30:00,145.83,145.83,145.55,145.56,14447.0,125.1868,125.1868,124.9465,124.9551,14447.0
2017-08-09 14:00:00,145.54,145.58,145.27,145.34,18704.0,124.9379,124.9722,124.7061,124.7662,18704.0
2017-08-09 14:30:00,145.35,145.39,145.12,145.31,22038.0,124.7748,124.8091,124.5773,124.7404,22038.0
2017-08-09 15:00:00,145.34,145.44,145.21,145.41,18666.0,124.7662,124.852,124.6546,124.8263,18666.0
2017-08-09 15:30:00,145.41,145.5,145.11,145.43,62506.0,124.8263,124.9036,124.5688,124.8435,62506.0
2017-08-10 09:30:00,144.76,145.01,143.94,144.55,15545.0,124.2683,124.4829,123.5644,124.088,15545.0
2017-08-10 10:00:00,144.55,144.55,142.66,143.12,41896.0,124.088,124.088,122.4656,122.8605,41896.0
2017-08-10 10:30:00,143.02,143.24,142.13,142.39,48942.0,122.7746,122.9635,122.0106,122.2338,48942.0
2017-08-10 11:00:00,142.3,142.42,140.45,141.37,51984.0,122.1565,122.2595,120.5684,121.3582,51984.0
2017-08-10 11:30:00,141.47,142.1,141.02,141.32,35376.0,121.444,121.9848,121.0577,121.3153,35376.0
2017-08-10 12:00:00,141.17,141.31,140.56,141.0,29352.0,121.1865,121.3067,120.6628,121.0406,29352.0
2017-08-10 12:30:00,140.97,141.28,140.75,141.28,21849.0,121.0148,121.2809,120.8259,121.2809,21849.0
2017-08-10 13:00:00,141.28,141.36,141.04,141.25,21185.0,121.2809,121.3496,121.0749,121.2552,21185.0
2017-08-10 13:30:00,141.25,141.39,140.83,140.95,40962.0,121.2552,121.3753,120.8946,120.9976,40962.0
2017-08-10 14:00:00,141.0,142.07,140.97,141.87,54747.0,121.0406,121.9591,121.0148,121.7874,54747.0
2017-08-10 14:30:00,141.87,142.22,141.86,142.07,31551.0,121.7874,122.0879,121.7788,121.9591,31551.0
2017-08-10 15:00:00,142.05,142.15,141.82,142.0,35253.0,121.9419,122.0278,121.7445,121.899,35253.0
2017-08-10 15:30:00,142.02,142.08,141.81,141.89,85485.0,121.9162,121.9677,121.7359,121.8046,85485.0
2017-08-11 09:30:00,141.34,142.96,141.34,142.43,64731.0,121.3324,122.7231,121.3324,122.2681,64731.0
2017-08-11 10:00:00,142.75,143.19,142.47,143.09,10832.0,122.5428,122.9205,122.3025,122.8347,10832.0
2017-08-11 10:30:00,143.09,143.62,142.76,143.09,17229.0,122.8347,123.2897,122.5514,122.8347,17229.0
2017-08-11 11:00:00,142.97,143.2,142.36,142.36,23415.0,122.7317,122.9291,122.208,122.208,23415.0
2017-08-11 11:30:00,142.52,142.88,142.37,142.39,13267.0,122.3454,122.6544,122.2166,122.2338,13267.0
2017-08-11 12:00:00,142.5,143.08,142.35,142.58,23630.0,122.3282,122.8261,122.1995,122.3969,23630.0
2017-08-11 12:30:00,142.68,142.89,142.66,142.82,9695.0,122.4827,122.663,122.4656,122.6029,9695.0
2017-08-11 13:00:00,142.7,142.96,142.26,142.59,38244.0,122.4999,122.7231,122.1222,122.4055,38244.0
2017-08-11 13:30:00,142.69,142.74,142.28,142.28,9462.0,122.4913,122.5342,122.1394,122.1394,9462.0
2017-08-11 14:00:00,142.38,142.5,142.29,142.42,5201.0,122.2252,122.3282,122.1479,122.2595,5201.0
2017-08-11 14:30:00,142.39,142.5,142.25,142.34,14219.0,122.2338,122.3282,122.1136,122.1909,14219.0
2017-08-11 15:00:00,142.33,142.92,142.3,142.84,21048.0,122.1823,122.6888,122.1565,122.6201,21048.0
2017-08-11 15:30:00,142.89,143.08,142.67,142.83,32591.0,122.663,122.8261,122.4742,122.6115,32591.0
2017-08-14 09:30:00,144.28,145.2,143.93,144.93,27680.0,123.8563,124.646,123.5558,124.4142,27680.0
2017-08-14 10:00:00,145.05,145.11,144.58,145.11,24689.0,124.5173,124.5688,124.1138,124.5688,24689.0
2017-08-14 10:30:00,145.09,145.4,144.85,144.98,19945.0,124.5516,124.8177,124.3456,124.4572,19945.0
2017-08-14 11:00:00,144.89,145.21,144.85,145.01,25183.0,124.3799,124.6546,124.3456,124.4829,25183.0
2017-08-14 11:30:00,145.08,145.16,144.45,145.13,45211.0,124.543,124.6117,124.0022,124.5859,45211.0
2017-08-14 12:00:00,145.2,145.23,144.87,144.87,8350.0,124.646,124.6718,124.3627,124.3627,8350.0
2017-08-14 12:30:00,144.89,144.95,144.51,144.56,38168.0,124.3799,124.4314,124.0537,124.0966,38168.0
2017-08-14 13:00:00,144.52,144.68,144.3,144.5,33954.0,124.0623,124.1996,123.8734,124.0451,33954.0
2017-08-14 13:30:00,144.45,144.5,144.06,144.29,7202.0,124.0022,124.0451,123.6674,123.8648,7202.0
2017-08-14 14:00:00,144.37,144.64,144.29,144.6,31498.0,123.9335,124.1653,123.8648,124.131,31498.0
2017-08-14 14:30:00,144.5,144.61,144.4,144.47,23040.0,124.0451,124.1395,123.9593,124.0194,23040.0
2017-08-14 15:00:00,144.46,144.62,144.45,144.5,32039.0,124.0108,124.1481,124.0022,124.0451,32039.0
2017-08-14 15:30:00,144.53,144.77,144.37,144.42,90586.0,124.0709,124.2769,123.9335,123.9764,90586.0
2017-08-15 09:30:00,144.85,145.38,144.31,144.57,21041.0,124.3456,124.8005,123.882,124.1052,21041.0
2017-08-15 10:00:00,144.69,144.7,144.25,144.37,23845.0,124.2082,124.2168,123.8305,123.9335,23845.0
2017-08-15 10:30:00,144.37,144.6,144.25,144.34,16325.0,123.9335,124.131,123.8305,123.9078,16325.0
2017-08-15 11:00:00,144.28,144.41,143.48,143.59,49514.0,123.8563,123.9678,123.1695,123.2639,49514.0
2017-08-15 11:30:00,143.56,143.59,143.13,143.18,38912.0,123.2382,123.2639,122.869,122.912,38912.0
2017-08-15 12:00:00,143.28,143.74,143.18,143.6,39817.0,122.9978,123.3927,122.912,123.2725,39817.0
2017-08-15 12:30:00,143.6,143.6,143.33,143.4,21588.0,123.2725,123.2725,123.0407,123.1008,21588.0
2017-08-15 13:00:00,143.33,143.54,143.2,143.31,29013.0,123.0407,123.221,122.9291,123.0236,29013.0
2017-08-15 13:30:00,143.28,143.57,143.12,143.32,76167.0,122.9978,123.2468,122.8605,123.0321,76167.0
2017-08-15 14:00:00,143.34,143.79,143.32,143.79,14427.0,123.0493,123.4356,123.0321,123.4356,14427.0
2017-08-15 14:30:00,143.72,144.08,143.48,144.03,41934.0,123.3755,123.6846,123.1695,123.6416,41934.0
2017-08-15 15:00:00,144.05,144.31,143.84,144.24,28353.0,123.6588,123.882,123.4785,123.8219,28353.0
2017-08-15 15:30:00,144.21,144.37,144.0,144.03,56189.0,123.7962,123.9335,123.6159,123.6416,56189.0
2017-08-16 09:30:00,144.46,145.69,144.26,145.53,66627.0,124.0108,125.0667,123.8391,124.9293,66627.0
2017-08-16 10:00:00,145.53,145.99,145.47,145.92,43281.0,124.9293,125.3242,124.8778,125.2641,43281.0
2017-08-16 10:30:00,145.84,145.89,145.47,145.81,22683.0,125.1954,125.2383,124.8778,125.1697,22683.0
2017-08-16 11:00:00,145.86,145.99,145.37,145.55,25893.0,125.2126,125.3242,124.792,124.9465,25893.0
2017-08-16 11:30:00,145.61,145.97,145.5,145.9,34562.0,124.998,125.307,124.9036,125.2469,34562.0
2017-08-16 12:00:00,145.94,146.03,145.54,145.63,9201.0,125.2813,125.3585,124.9379,125.0152,9201.0
2017-08-16 12:30:00,145.64,145.82,145.58,145.72,14435.0,125.0237,125.1783,124.9722,125.0924,14435.0
2017-08-16 13:00:00,145.72,145.76,145.47,145.61,11330.0,125.0924,125.1267,124.8778,124.998,11330.0
2017-08-16 13:30:00,145.64,145.76,145.57,145.69,16026.0,125.0237,125.1267,124.9636,125.0667,16026.0
2017-08-16 14:00:00,145.74,145.92,145.67,145.84,16981.0,125.1096,125.2641,125.0495,125.1954,16981.0
2017-08-16 14:30:00,145.83,145.92,145.66,145.73,20316.0,125.1868,125.2641,125.0409,125.101,20316.0
2017-08-16 15:00:00,145.76,145.87,145.72,145.81,33147.0,125.1267,125.2212,125.0924,125.1697,33147.0
2017-08-16 15:30:00,145.81,145.86,145.42,145.48,59505.0,125.1697,125.2126,124.8349,124.8864,59505.0
2017-08-17 09:30:00,145.0,145.92,144.5,144.84,27825.0,124.4743,125.2641,124.0451,124.337,27825.0
2017-08-17 10:00:00,144.72,144.74,143.65,144.09,22597.0,124.234,124.2511,123.3154,123.6931,22597.0
2017-08-17 10:30:00,144.19,144.39,143.89,143.99,46144.0,123.779,123.9507,123.5215,123.6073,46144.0
2017-08-17 11:00:00,144.06,144.51,143.95,143.95,45565.0,123.6674,124.0537,123.573,123.573,45565.0
2017-08-17 11:30:00,143.84,143.86,143.39,143.42,16027.0,123.4785,123.4957,123.0922,123.118,16027.0
2017-08-17 12:00:00,143.45,143.58,143.11,143.2,9582.0,123.1437,123.2553,122.8519,122.9291,9582.0
2017-08-17 12:30:00,143.09,143.21,142.69,142.81,17557.0,122.8347,122.9377,122.4913,122.5943,17557.0
2017-08-17 13:00:00,142.78,142.81,142.53,142.73,10405.0,122.5686,122.5943,122.354,122.5257,10405.0
2017-08-17 13:30:00,142.73,143.22,142.66,143.22,19615.0,122.5257,122.9463,122.4656,122.9463,19615.0
2017-08-17 14:00:00,143.23,143.23,142.86,143.09,28818.0,122.9549,122.9549,122.6373,122.8347,28818.0
2017-08-17 14:30:00,143.11,143.11,142.81,142.86,12206.0,122.8519,122.8519,122.5943,122.6373,12206.0
2017-08-17 15:00:00,142.84,142.86,142.43,142.46,15632.0,122.6201,122.6373,122.2681,122.2939,15632.0
2017-08-17 15:30:00,142.43,142.84,142.25,142.3,60680.0,122.2681,122.6201,122.1136,122.1565,60680.0
2017-08-18 09:30:00,142.0,142.94,141.0,141.56,46337.0,121.899,122.7059,121.0406,121.5213,46337.0
2017-08-18 10:00:00,141.6,141.8,141.17,141.7,16503.0,121.5556,121.7273,121.1865,121.6415,16503.0
2017-08-18 10:30:00,141.6,141.97,141.39,141.86,19324.0,121.5556,121.8732,121.3753,121.7788,19324.0
2017-08-18 11:00:00,141.81,141.95,141.61,141.84,17895.0,121.7359,121.8561,121.5642,121.7616,17895.0
2017-08-18 11:30:00,141.79,142.06,141.66,141.94,18240.0,121.7187,121.9505,121.6071,121.8475,18240.0
2017-08-18 12:00:00,141.91,142.0,141.65,142.0,23122.0,121.8217,121.899,121.5985,121.899,23122.0
2017-08-18 12:30:00,141.95,142.66,141.92,142.5,28438.0,121.8561,122.4656,121.8303,122.3282,28438.0
2017-08-18 13:00:00,142.54,142.63,142.49,142.55,28972.0,122.3626,122.4398,122.3196,122.3711,28972.0
2017-08-18 13:30:00,142.5,142.59,141.99,142.03,29872.0,122.3282,122.4055,121.8904,121.9248,29872.0
2017-08-18 14:00:00,142.13,142.3,141.94,142.25,40776.0,122.0106,122.1565,121.8475,122.1136,40776.0
2017-08-18 14:30:00,142.29,142.37,142.02,142.02,16558.0,122.1479,122.2166,121.9162,121.9162,16558.0
2017-08-18 15:00:00,142.03,142.39,142.0,142.23,20622.0,121.9248,122.2338,121.899,122.0964,20622.0
2017-08-18 15:30:00,142.23,142.44,142.0,142.03,71421.0,122.0964,122.2767,121.899,121.9248,71421.0
2017-08-21 09:30:00,142.15,143.19,141.5,142.08,21819.0,122.0278,122.9205,121.4698,121.9677,21819.0
2017-08-21 10:00:00,142.13,142.25,141.57,142.0,26372.0,122.0106,122.1136,121.5299,121.899,26372.0
2017-08-21 10:30:00,142.01,142.27,141.68,142.05,43947.0,121.9076,122.1308,121.6243,121.9419,43947.0
2017-08-21 11:00:00,142.05,142.61,141.95,142.34,19236.0,121.9419,122.4227,121.8561,122.1909,19236.0
2017-08-21 11:30:00,142.31,142.63,142.25,142.33,11356.0,122.1651,122.4398,122.1136,122.1823,11356.0
2017-08-21 12:00:00,142.32,142.44,142.1,142.42,11126.0,122.1737,122.2767,121.9848,122.2595,11126.0
2017-08-21 12:30:00,142.45,142.53,142.37,142.39,5544.0,122.2853,122.354,122.2166,122.2338,5544.0
2017-08-21 13:00:00,142.47,142.5,142.4,142.4,8145.0,122.3025,122.3282,122.2424,122.2424,8145.0
2017-08-21 13:30:00,142.35,142.4,142.15,142.24,11361.0,122.1995,122.2424,122.0278,122.105,11361.0
2017-08-21 14:00:00,142.23,142.42,142.23,142.29,9938.0,122.0964,122.2595,122.0964,122.1479,9938.0
2017-08-21 14:30:00,142.24,142.32,142.08,142.31,17623.0,122.105,122.1737,121.9677,122.1651,17623.0
2017-08-21 15:00:00,142.28,142.5,141.92,142.5,24759.0,122.1394,122.3282,121.8303,122.3282,24759.0
2017-08-21 15:30:00,142.53,142.61,142.32,142.34,44207.0,122.354,122.4227,122.1737,122.1909,44207.0
2017-08-22 09:30:00,143.1,143.82,143.1,143.52,19153.0,122.8433,123.4614,122.8433,123.2038,19153.0
2017-08-22 10:00:00,143.5,143.89,143.49,143.49,8713.0,123.1867,123.5215,123.1781,123.1781,8713.0
2017-08-22 10:30:00,143.56,143.64,143.29,143.47,20139.0,123.2382,123.3068,123.0064,123.1609,20139.0
2017-08-22 11:00:00,143.52,143.78,143.41,143.78,26253.0,123.2038,123.427,123.1094,123.427,26253.0
2017-08-22 11:30:00,143.91,144.0,143.63,143.97,18740.0,123.5386,123.6159,123.2983,123.5901,18740.0
2017-08-22 12:00:00,143.98,144.52,143.95,144.27,39038.0,123.5987,124.0623,123.573,123.8477,39038.0
2017-08-22 12:30:00,144.37,144.66,144.37,144.66,9006.0,123.9335,124.1825,123.9335,124.1825,9006.0
2017-08-22 13:00:00,144.65,144.66,144.18,144.6,23766.0,124.1739,124.1825,123.7704,124.131,23766.0
2017-08-22 13:30:00,144.54,144.98,144.52,144.9,32620.0,124.0794,124.4572,124.0623,124.3885,32620.0
2017-08-22 14:00:00,144.85,145.09,144.65,145.04,33245.0,124.3456,124.5516,124.1739,124.5087,33245.0
2017-08-22 14:30:00,145.0,145.66,145.0,145.65,47504.0,124.4743,125.0409,124.4743,125.0323,47504.0
2017-08-22 15:00:00,145.64,145.65,145.38,145.51,41963.0,125.0237,125.0323,124.8005,124.9121,41963.0
2017-08-22 15:30:00,145.51,145.73,145.49,145.55,79509.0,124.9121,125.101,124.895,124.9465,79509.0
2017-08-23 09:30:00,144.44,146.37,144.44,146.15,16008.0,123.9936,125.6504,123.9936,125.4615,16008.0
2017-08-23 10:00:00,146.19,146.4,145.88,146.19,17272.0,125.4959,125.6762,125.2298,125.4959,17272.0
2017-08-23 10:30:00,146.19,146.29,145.79,146.25,86737.0,125.4959,125.5817,125.1525,125.5474,86737.0
2017-08-23 11:00:00,146.28,146.64,146.03,146.64,39509.0,125.5731,125.8822,125.3585,125.8822,39509.0
2017-08-23 11:30:00,146.64,147.0,146.41,146.89,55640.0,125.8822,126.1912,125.6847,126.0968,55640.0
2017-08-23 12:00:00,146.9,147.29,146.85,147.13,59627.0,126.1054,126.4402,126.0625,126.3028,59627.0
2017-08-23 12:30:00,147.14,147.16,146.58,146.79,35856.0,126.3114,126.3286,125.8307,126.0109,35856.0
2017-08-23 13:00:00,146.79,146.83,145.98,146.35,30522.0,126.0109,126.0453,125.3156,125.6332,30522.0
2017-08-23 13:30:00,146.33,146.41,146.22,146.24,17804.0,125.6161,125.6847,125.5216,125.5388,17804.0
2017-08-23 14:00:00,146.25,146.25,146.0,146.07,27562.0,125.5474,125.5474,125.3328,125.3929,27562.0
2017-08-23 14:30:00,146.1,146.16,145.99,146.03,24610.0,125.4186,125.4701,125.3242,125.3585,24610.0
2017-08-23 15:00:00,146.01,146.07,145.65,145.66,35946.0,125.3414,125.3929,125.0323,125.0409,35946.0
2017-08-23 15:30:00,145.62,146.02,145.6,145.8,84942.0,125.0066,125.3499,124.9894,125.1611,84942.0
2017-08-24 09:30:00,146.17,147.44,145.86,146.23,82537.0,125.4787,126.5689,125.2126,125.5302,82537.0
2017-08-24 10:00:00,146.2,146.42,145.64,145.92,106471.0,125.5045,125.6933,125.0237,125.2641,106471.0
2017-08-24 10:30:00,146.01,146.54,145.98,146.39,57245.0,125.3414,125.7963,125.3156,125.6676,57245.0
2017-08-24 11:00:00,146.39,146.8,146.38,146.53,63112.0,125.6676,126.0195,125.659,125.7878,63112.0
2017-08-24 11:30:00,146.55,146.92,146.37,146.92,50446.0,125.8049,126.1225,125.6504,126.1225,50446.0
2017-08-24 12:00:00,146.94,146.94,146.4,146.45,50700.0,126.1397,126.1397,125.6762,125.7191,50700.0
2017-08-24 12:30:00,146.44,146.53,146.28,146.44,21737.0,125.7105,125.7878,125.5731,125.7105,21737.0
2017-08-24 13:00:00,146.4,146.73,146.33,146.64,45555.0,125.6762,125.9594,125.6161,125.8822,45555.0
2017-08-24 13:30:00,146.62,146.77,146.25,146.25,21857.0,125.865,125.9938,125.5474,125.5474,21857.0
2017-08-24 14:00:00,146.23,146.62,146.2,146.57,31082.0,125.5302,125.865,125.5045,125.8221,31082.0
2017-08-24 14:30:00,146.56,146.56,146.33,146.45,31348.0,125.8135,125.8135,125.6161,125.7191,31348.0
2017-08-24 15:00:00,146.43,146.81,146.27,146.67,49620.0,125.7019,126.0281,125.5646,125.9079,49620.0
2017-08-24 15:30:00,146.68,146.72,146.24,146.37,114612.0,125.9165,125.9509,125.5388,125.6504,114612.0
2017-08-25 09:30:00,146.88,147.15,146.34,146.72,22553.0,126.0882,126.32,125.6246,125.9509,22553.0
2017-08-25 10:00:00,146.76,146.97,146.39,146.41,26797.0,125.9852,126.1655,125.6676,125.6847,26797.0
2017-08-25 10:30:00,146.4,146.72,145.82,145.84,15723.0,125.6762,125.9509,125.1783,125.1954,15723.0
2017-08-25 11:00:00,145.77,145.84,145.23,145.45,16232.0,125.1353,125.1954,124.6718,124.8606,16232.0
2017-08-25 11:30:00,145.31,145.44,145.03,145.03,20647.0,124.7404,124.852,124.5001,124.5001,20647.0
2017-08-25 12:00:00,145.05,145.25,145.03,145.04,13513.0,124.5173,124.6889,124.5001,124.5087,13513.0
2017-08-25 12:30:00,145.02,145.04,144.8,144.9,11943.0,124.4915,124.5087,124.3026,124.3885,11943.0
2017-08-25 13:00:00,144.94,145.04,144.84,144.84,10239.0,124.4228,124.5087,124.337,124.337,10239.0
2017-08-25 13:30:00,144.96,145.07,144.79,144.81,9264.0,124.44,124.5344,124.2941,124.3112,9264.0
2017-08-25 14:00:00,144.86,144.96,144.71,144.71,11679.0,124.3541,124.44,124.2254,124.2254,11679.0
2017-08-25 14:30:00,144.76,144.83,144.61,144.78,12060.0,124.2683,124.3284,124.1395,124.2855,12060.0
2017-08-25 15:00:00,144.79,144.93,144.59,144.88,21993.0,124.2941,124.4142,124.1224,124.3713,21993.0
2017-08-25 15:30:00,144.9,144.91,144.46,144.56,119289.0,124.3885,124.3971,124.0108,124.0966,119289.0
2017-08-28 09:30:00,144.7,145.12,144.57,144.97,11205.0,124.2168,124.5773,124.1052,124.4486,11205.0
2017-08-28 10:00:00,144.99,145.6,144.89,144.95,42485.0,124.4657,124.9894,124.3799,124.4314,42485.0
2017-08-28 10:30:00,145.04,145.06,144.49,144.52,15685.0,124.5087,124.5258,124.0365,124.0623,15685.0
2017-08-28 11:00:00,144.5,144.84,144.36,144.57,12180.0,124.0451,124.337,123.9249,124.1052,12180.0
2017-08-28 11:30:00,144.57,144.8,144.43,144.56,29579.0,124.1052,124.3026,123.985,124.0966,29579.0
2017-08-28 12:00:00,144.59,144.71,144.41,144.43,8098.0,124.1224,124.2254,123.9678,123.985,8098.0
2017-08-28 12:30:00,144.49,144.5,144.37,144.5,6860.0,124.0365,124.0451,123.9335,124.0451,6860.0
2017-08-28 13:00:00,144.5,144.85,144.5,144.65,12173.0,124.0451,124.3456,124.0451,124.1739,12173.0
2017-08-28 13:30:00,144.7,144.85,144.45,144.59,11689.0,124.2168,124.3456,124.0022,124.1224,11689.0
2017-08-28 14:00:00,144.69,144.69,144.38,144.57,13761.0,124.2082,124.2082,123.9421,124.1052,13761.0
2017-08-28 14:30:00,144.58,144.68,144.43,144.58,13666.0,124.1138,124.1996,123.985,124.1138,13666.0
2017-08-28 15:00:00,144.68,144.69,144.44,144.6,19903.0,124.1996,124.2082,123.9936,124.131,19903.0
2017-08-28 15:30:00,144.62,144.66,143.98,144.07,83480.0,124.1481,124.1825,123.5987,123.676,83480.0
2017-08-29 09:30:00,142.45,143.37,142.01,142.69,30007.0,122.709,123.5015,122.33,122.9157,30007.0
2017-08-29 10:00:00,142.78,143.18,142.54,142.99,35241.0,122.9933,123.3378,122.7865,123.1742,35241.0
2017-08-29 10:30:00,143.03,143.19,142.69,142.92,25357.0,123.2086,123.3464,122.9157,123.1139,25357.0
2017-08-29 11:00:00,142.84,142.91,142.43,142.63,17667.0,123.0449,123.1052,122.6918,122.864,17667.0
2017-08-29 11:30:00,142.61,143.4,142.58,143.33,20790.0,122.8468,123.5273,122.821,123.467,20790.0
2017-08-29 12:00:00,143.29,143.62,143.24,143.58,5877.0,123.4326,123.7168,123.3895,123.6824,5877.0
2017-08-29 12:30:00,143.62,143.91,143.6,143.88,13175.0,123.7168,123.9667,123.6996,123.9408,13175.0
2017-08-29 13:00:00,143.94,144.26,143.94,144.26,7127.0,123.9925,124.2682,123.9925,124.2682,7127.0
2017-08-29 13:30:00,144.29,144.29,143.98,144.02,8265.0,124.294,124.294,124.027,124.0614,8265.0
2017-08-29 14:00:00,144.07,144.11,143.97,144.0,6797.0,124.1045,124.1389,124.0183,124.0442,6797.0
2017-08-29 14:30:00,144.0,144.32,144.0,144.3,9927.0,124.0442,124.3198,124.0442,124.3026,9927.0
2017-08-29 15:00:00,144.19,144.58,144.0,144.54,24383.0,124.2079,124.5438,124.0442,124.5094,24383.0
2017-08-29 15:30:00,144.49,144.53,144.09,144.3,56647.0,124.4663,124.5007,124.1217,124.3026,56647.0
2017-08-30 09:30:00,144.16,145.51,144.03,145.44,9535.0,124.182,125.3449,124.07,125.2846,9535.0
2017-08-30 10:00:00,145.31,145.64,145.11,145.64,11520.0,125.1726,125.4569,125.0004,125.4569,11520.0
2017-08-30 10:30:00,145.62,145.99,145.43,145.97,20613.0,125.4397,125.7584,125.276,125.7412,20613.0
2017-08-30 11:00:00,145.94,146.04,145.71,145.95,9454.0,125.7153,125.8015,125.5172,125.724,9454.0
2017-08-30 11:30:00,145.98,146.23,145.79,146.07,16333.0,125.7498,125.9651,125.5861,125.8273,16333.0
2017-08-30 12:00:00,146.07,146.33,146.02,146.02,6349.0,125.8273,126.0513,125.7843,125.7843,6349.0
2017-08-30 12:30:00,146.01,146.48,146.0,146.48,15344.0,125.7756,126.1805,125.767,126.1805,15344.0
2017-08-30 13:00:00,146.49,146.79,146.43,146.66,9240.0,126.1891,126.4475,126.1374,126.3356,9240.0
2017-08-30 13:30:00,146.58,146.71,146.46,146.62,8476.0,126.2666,126.3786,126.1633,126.3011,8476.0
2017-08-30 14:00:00,146.65,146.75,146.57,146.75,10980.0,126.3269,126.4131,126.258,126.4131,10980.0
2017-08-30 14:30:00,146.77,146.96,146.68,146.95,16058.0,126.4303,126.594,126.3528,126.5854,16058.0
2017-08-30 15:00:00,146.97,147.31,146.93,147.26,23300.0,126.6026,126.8955,126.5681,126.8524,23300.0
2017-08-30 15:30:00,147.27,147.6,147.17,147.56,87611.0,126.861,127.1453,126.7749,127.1108,87611.0
2017-08-31 09:30:00,147.94,149.67,147.54,149.33,48338.0,127.4382,128.9284,127.0936,128.6355,48338.0
2017-08-31 10:00:00,149.15,149.19,148.71,148.94,32108.0,128.4805,128.5149,128.1015,128.2996,32108.0
2017-08-31 10:30:00,149.04,149.18,148.79,149.01,31608.0,128.3857,128.5063,128.1704,128.3599,31608.0
2017-08-31 11:00:00,149.01,149.07,148.69,148.97,19287.0,128.3599,128.4116,128.0842,128.3254,19287.0
2017-08-31 11:30:00,148.92,149.22,148.79,148.94,17360.0,128.2824,128.5408,128.1704,128.2996,17360.0
2017-08-31 12:00:00,148.9,149.43,148.89,149.26,18100.0,128.2651,128.7217,128.2565,128.5752,18100.0
2017-08-31 12:30:00,149.34,149.6,149.29,149.53,32056.0,128.6442,128.8681,128.6011,128.8078,32056.0
2017-08-31 13:00:00,149.52,149.62,149.38,149.53,40366.0,128.7992,128.8854,128.6786,128.8078,40366.0
2017-08-31 13:30:00,149.55,149.78,149.42,149.62,33994.0,128.8251,129.0232,128.7131,128.8854,33994.0
2017-08-31 14:00:00,149.64,149.64,149.4,149.53,41971.0,128.9026,128.9026,128.6958,128.8078,41971.0
2017-08-31 14:30:00,149.51,149.98,149.46,149.95,33954.0,128.7906,129.1955,128.7475,129.1696,33954.0
2017-08-31 15:00:00,149.92,149.96,149.67,149.7,38373.0,129.1438,129.1782,128.9284,128.9543,38373.0
2017-08-31 15:30:00,149.69,149.88,149.46,149.57,120601.0,128.9457,129.1093,128.7475,128.8423,120601.0
2017-09-01 09:30:00,149.99,152.28,149.35,151.25,79111.0,129.2041,131.1767,128.6528,130.2895,79111.0
2017-09-01 10:00:00,151.15,151.81,151.03,151.79,27102.0,130.2033,130.7719,130.1,130.7546,27102.0
2017-09-01 10:30:00,151.74,151.88,150.93,151.0,27088.0,130.7116,130.8322,130.0138,130.0741,27088.0
2017-09-01 11:00:00,151.02,151.23,150.61,150.83,29309.0,130.0913,130.2722,129.7382,129.9277,29309.0
2017-09-01 11:30:00,150.79,151.07,150.61,151.07,17600.0,129.8932,130.1344,129.7382,130.1344,17600.0
2017-09-01 12:00:00,151.07,151.16,150.96,151.05,22716.0,130.1344,130.2119,130.0397,130.1172,22716.0
2017-09-01 12:30:00,151.05,151.17,151.04,151.11,19814.0,130.1172,130.2206,130.1086,130.1689,19814.0
2017-09-01 13:00:00,151.11,151.39,151.05,151.36,19204.0,130.1689,130.4101,130.1172,130.3842,19204.0
2017-09-01 13:30:00,151.33,151.41,151.24,151.24,19164.0,130.3584,130.4273,130.2809,130.2809,19164.0
2017-09-01 14:00:00,151.24,151.9,151.24,151.85,41639.0,130.2809,130.8494,130.2809,130.8063,41639.0
2017-09-01 14:30:00,151.89,152.23,151.83,152.13,35186.0,130.8408,131.1337,130.7891,131.0475,35186.0
2017-09-01 15:00:00,152.17,152.38,152.15,152.3,55219.0,131.082,131.2629,131.0647,131.194,55219.0
2017-09-01 15:30:00,152.33,152.33,151.42,151.56,116555.0,131.2198,131.2198,130.4359,130.5565,116555.0
2017-09-05 09:30:00,151.62,151.96,150.82,151.78,60276.0,130.6082,130.9011,129.9191,130.746,60276.0
2017-09-05 10:00:00,151.65,151.89,151.48,151.63,72366.0,130.634,130.8408,130.4876,130.6168,72366.0
2017-09-05 10:30:00,151.65,151.69,151.25,151.53,60335.0,130.634,130.6685,130.2895,130.5307,60335.0
2017-09-05 11:00:00,151.57,151.8,151.3,151.8,35311.0,130.5651,130.7632,130.3325,130.7632,35311.0
2017-09-05 11:30:00,151.79,152.0,151.57,151.88,43839.0,130.7546,130.9355,130.5651,130.8322,43839.0
2017-09-05 12:00:00,151.86,151.88,151.11,151.51,43904.0,130.8149,130.8322,130.1689,130.5134,43904.0
2017-09-05 12:30:00,151.52,151.52,151.17,151.36,60564.0,130.5221,130.5221,130.2206,130.3842,60564.0
2017-09-05 13:00:00,151.29,151.46,150.83,151.12,49360.0,130.3239,130.4704,129.9277,130.1775,49360.0
2017-09-05 13:30:00,151.09,151.12,150.72,150.81,43725.0,130.1516,130.1775,129.8329,129.9104,43725.0
2017-09-05 14:00:00,150.77,151.26,150.62,151.24,38869.0,129.876,130.2981,129.7468,130.2809,38869.0
2017-09-05 14:30:00,151.2,151.37,150.78,150.85,27265.0,130.2464,130.3928,129.8846,129.9449,27265.0
2017-09-05 15:00:00,150.85,150.94,150.52,150.86,37266.0,129.9449,130.0224,129.6606,129.9535,37266.0
2017-09-05 15:30:00,150.86,151.21,150.86,151.11,112940.0,129.9535,130.255,129.9535,130.1689,112940.0
2017-09-06 09:30:00,151.71,152.06,151.37,151.92,22523.0,130.6857,130.9872,130.3928,130.8666,22523.0
2017-09-06 10:00:00,152.09,152.36,152.0,152.31,20776.0,131.0131,131.2456,130.9355,131.2026,20776.0
2017-09-06 10:30:00,152.24,152.43,152.04,152.17,18862.0,131.1423,131.3059,130.97,131.082,18862.0
2017-09-06 11:00:00,152.15,152.27,151.75,151.91,28054.0,131.0647,131.1681,130.7202,130.858,28054.0
2017-09-06 11:30:00,151.94,152.18,151.65,152.11,17736.0,130.8838,131.0906,130.634,131.0303,17736.0
2017-09-06 12:00:00,152.06,152.2,151.89,152.19,16400.0,130.9872,131.1078,130.8408,131.0992,16400.0
2017-09-06 12:30:00,152.14,152.25,152.02,152.22,14179.0,131.0561,131.1509,130.9528,131.125,14179.0
2017-09-06 13:00:00,152.18,152.4,152.18,152.35,14057.0,131.0906,131.2801,131.0906,131.237,14057.0
2017-09-06 13:30:00,152.33,152.67,152.31,152.52,16772.0,131.2198,131.5127,131.2026,131.3835,16772.0
2017-09-06 14:00:00,152.59,152.8,152.53,152.77,12711.0,131.4438,131.6247,131.3921,131.5988,12711.0
2017-09-06 14:30:00,152.67,152.85,152.6,152.81,22752.0,131.5127,131.6677,131.4524,131.6333,22752.0
2017-09-06 15:00:00,152.79,153.19,152.71,153.19,42305.0,131.6161,131.9606,131.5471,131.9606,42305.0
2017-09-06 15:30:00,153.19,153.41,152.82,153.03,142110.0,131.9606,132.1501,131.6419,131.8228,142110.0
2017-09-07 09:30:00,153.46,153.83,153.07,153.38,51136.0,132.1932,132.5119,131.8572,132.1243,51136.0
2017-09-07 10:00:00,153.47,153.53,152.81,153.22,40731.0,132.2018,132.2535,131.6333,131.9865,40731.0
2017-09-07 10:30:00,153.23,153.23,152.39,152.77,53914.0,131.9951,131.9951,131.2715,131.5988,53914.0
2017-09-07 11:00:00,152.72,152.82,151.97,152.1,34120.0,131.5558,131.6419,130.9097,131.0217,34120.0
2017-09-07 11:30:00,152.05,152.17,151.51,151.51,48518.0,130.9786,131.082,130.5134,130.5134,48518.0
2017-09-07 12:00:00,151.54,151.58,150.95,150.96,36068.0,130.5393,130.5737,130.031,130.0397,36068.0
2017-09-07 12:30:00,151.0,151.25,150.9,150.93,28479.0,130.0741,130.2895,129.988,130.0138,28479.0
2017-09-07 13:00:00,150.91,150.98,150.6,150.6,31646.0,129.9966,130.0569,129.7295,129.7295,31646.0
2017-09-07 13:30:00,150.63,150.66,150.32,150.55,33443.0,129.7554,129.7812,129.4883,129.6865,33443.0
2017-09-07 14:00:00,150.51,150.55,150.27,150.31,40584.0,129.652,129.6865,129.4453,129.4797,40584.0
2017-09-07 14:30:00,150.33,150.5,150.29,150.3,34281.0,129.497,129.6434,129.4625,129.4711,34281.0
2017-09-07 15:00:00,150.35,150.63,150.26,150.58,59692.0,129.5142,129.7554,129.4367,129.7123,59692.0
2017-09-07 15:30:00,150.58,151.15,150.58,150.75,152382.0,129.7123,130.2033,129.7123,129.8588,152382.0
2017-09-08 09:30:00,150.3,150.83,149.39,150.18,57891.0,129.4711,129.9277,128.6872,129.3678,57891.0
2017-09-08 10:00:00,150.14,150.44,149.94,150.29,49426.0,129.3333,129.5917,129.161,129.4625,49426.0
2017-09-08 10:30:00,150.24,151.15,150.21,150.75,25837.0,129.4194,130.2033,129.3936,129.8588,25837.0
2017-09-08 11:00:00,150.68,150.88,150.31,150.31,19786.0,129.7985,129.9707,129.4797,129.4797,19786.0
2017-09-08 11:30:00,150.39,151.08,150.33,150.88,15499.0,129.5486,130.143,129.497,129.9707,15499.0
2017-09-08 12:00:00,150.85,150.86,150.51,150.65,13650.0,129.9449,129.9535,129.652,129.7726,13650.0
2017-09-08 12:30:00,150.68,151.1,150.68,151.03,11688.0,129.7985,130.1603,129.7985,130.1,11688.0
2017-09-08 13:00:00,151.01,151.12,150.84,150.87,9775.0,130.0827,130.1775,129.9363,129.9621,9775.0
2017-09-08 13:30:00,150.9,150.98,150.63,150.85,18197.0,129.988,130.0569,129.7554,129.9449,18197.0
2017-09-08 14:00:00,150.86,151.09,150.77,150.77,21816.0,129.9535,130.1516,129.876,129.876,21816.0
2017-09-08 14:30:00,150.84,151.1,150.74,151.03,33728.0,129.9363,130.1603,129.8501,130.1,33728.0
2017-09-08 15:00:00,151.0,151.17,150.88,151.03,43020.0,130.0741,130.2206,129.9707,130.1,43020.0
2017-09-08 15:30:00,150.99,151.08,150.91,151.02,66978.0,130.0655,130.143,129.9966,130.0913,66978.0
2017-09-11 09:30:00,151.83,152.87,150.85,151.42,27852.0,130.7891,131.685,129.9449,130.4359,27852.0
2017-09-11 10:00:00,151.4,151.54,151.14,151.19,31264.0,130.4187,130.5393,130.1947,130.2378,31264.0
2017-09-11 10:30:00,151.16,151.68,151.13,151.53,41434.0,130.2119,130.6599,130.1861,130.5307,41434.0
2017-09-11 11:00:00,151.47,151.73,151.21,151.73,34630.0,130.479,130.7029,130.255,130.7029,34630.0
2017-09-11 11:30:00,151.71,152.02,151.55,151.8,19534.0,130.6857,130.9528,130.5479,130.7632,19534.0
2017-09-11 12:00:00,151.91,152.13,151.78,152.13,29002.0,130.858,131.0475,130.746,131.0475,29002.0
2017-09-11 12:30:00,152.12,152.51,152.0,152.22,21153.0,131.0389,131.3749,130.9355,131.125,21153.0
2017-09-11 13:00:00,152.17,152.76,152.16,152.71,24318.0,131.082,131.5902,131.0734,131.5471,24318.0
2017-09-11 13:30:00,152.65,152.92,152.53,152.83,38315.0,131.4955,131.728,131.3921,131.6505,38315.0
2017-09-11 14:00:00,152.83,153.25,152.79,153.15,28010.0,131.6505,132.0123,131.6161,131.9262,28010.0
2017-09-11 14:30:00,153.1,153.12,152.83,152.97,27306.0,131.8831,131.9003,131.6505,131.7711,27306.0
2017-09-11 15:00:00,152.98,153.07,152.86,152.93,39553.0,131.7797,131.8572,131.6764,131.7367,39553.0
2017-09-11 15:30:00,152.94,153.01,152.67,152.98,76413.0,131.7453,131.8056,131.5127,131.7797,76413.0
2017-09-12 09:30:00,153.68,154.73,153.01,154.68,41650.0,132.3827,133.2872,131.8056,133.2441,41650.0
2017-09-12 10:00:00,154.68,154.79,154.02,154.75,27060.0,133.2441,133.3389,132.6756,133.3044,27060.0
2017-09-12 10:30:00,154.75,154.79,154.35,154.46,38200.0,133.3044,133.3389,132.9599,133.0546,38200.0
2017-09-12 11:00:00,154.54,155.14,154.44,155.03,63726.0,133.1235,133.6404,133.0374,133.5456,63726.0
2017-09-12 11:30:00,155.05,155.62,155.05,155.46,22929.0,133.5629,134.0539,133.5629,133.916,22929.0
2017-09-12 12:00:00,155.39,155.71,155.33,155.62,25891.0,133.8557,134.1314,133.8041,134.0539,25891.0
2017-09-12 12:30:00,155.6,155.67,155.26,155.57,23584.0,134.0366,134.0969,133.7438,134.0108,23584.0
2017-09-12 13:00:00,155.56,155.66,155.28,155.31,18077.0,134.0022,134.0883,133.761,133.7868,18077.0
2017-09-12 13:30:00,155.31,155.66,154.96,155.36,21440.0,133.7868,134.0883,133.4853,133.8299,21440.0
2017-09-12 14:00:00,155.33,155.41,154.9,155.04,44206.0,133.8041,133.873,133.4336,133.5542,44206.0
2017-09-12 14:30:00,155.04,155.46,155.0,155.37,30484.0,133.5542,133.916,133.5198,133.8385,30484.0
2017-09-12 15:00:00,155.32,155.36,155.04,155.31,30484.0,133.7954,133.8299,133.5542,133.7868,30484.0
2017-09-12 15:30:00,155.26,155.63,155.25,155.58,87828.0,133.7438,134.0625,133.7351,134.0194,87828.0
2017-09-13 09:30:00,155.0,155.7,154.56,155.13,60975.0,133.5198,134.1228,133.1408,133.6318,60975.0
2017-09-13 10:00:00,155.14,156.22,154.92,156.0,31388.0,133.6404,134.5707,133.4509,134.3812,31388.0
2017-09-13 10:30:00,156.01,156.9,155.82,156.84,42826.0,134.3898,135.1565,134.2261,135.1048,42826.0
2017-09-13 11:00:00,156.83,157.3,156.74,157.27,57605.0,135.0962,135.501,135.0187,135.4752,57605.0
2017-09-13 11:30:00,157.27,157.39,156.97,157.23,25937.0,135.4752,135.5786,135.2168,135.4407,25937.0
2017-09-13 12:00:00,157.11,157.58,156.83,157.58,22429.0,135.3374,135.7422,135.0962,135.7422,22429.0
2017-09-13 12:30:00,157.49,157.64,157.23,157.23,18491.0,135.6647,135.7939,135.4407,135.4407,18491.0
2017-09-13 13:00:00,157.28,157.29,157.01,157.11,21763.0,135.4838,135.4924,135.2512,135.3374,21763.0
2017-09-13 13:30:00,157.08,157.19,156.85,157.19,27783.0,135.3115,135.4063,135.1134,135.4063,27783.0
2017-09-13 14:00:00,157.14,157.52,157.0,157.46,22647.0,135.3632,135.6906,135.2426,135.6389,22647.0
2017-09-13 14:30:00,157.49,157.9,157.37,157.88,25808.0,135.6647,136.0179,135.5613,136.0007,25808.0
2017-09-13 15:00:00,157.87,157.88,157.39,157.4,33435.0,135.9921,136.0007,135.5786,135.5872,33435.0
2017-09-13 15:30:00,157.38,157.54,157.28,157.36,100260.0,135.57,135.7078,135.4838,135.5527,100260.0
2017-09-14 09:30:00,157.74,160.47,157.74,160.47,219965.0,135.8801,138.2317,135.8801,138.2317,219965.0
2017-09-14 10:00:00,160.35,161.0,160.05,160.8,60078.0,138.1284,138.6883,137.8699,138.516,60078.0
2017-09-14 10:30:00,160.84,161.99,160.78,161.98,55437.0,138.5505,139.5411,138.4988,139.5325,55437.0
2017-09-14 11:00:00,161.98,162.43,161.82,162.23,53179.0,139.5325,139.9201,139.3947,139.7478,53179.0
2017-09-14 11:30:00,162.24,163.1,162.23,163.07,112630.0,139.7565,140.4973,139.7478,140.4714,112630.0
2017-09-14 12:00:00,163.09,163.8,163.04,163.59,68885.0,140.4887,141.1003,140.4456,140.9194,68885.0
2017-09-14 12:30:00,163.53,164.12,162.95,163.21,75202.0,140.8677,141.3759,140.3681,140.592,75202.0
2017-09-14 13:00:00,163.19,163.25,162.8,162.87,73504.0,140.5748,140.6265,140.2388,140.2991,73504.0
2017-09-14 13:30:00,162.9,163.01,162.58,162.58,33950.0,140.325,140.4197,140.0493,140.0493,33950.0
2017-09-14 14:00:00,162.63,162.79,162.35,162.74,27495.0,140.0924,140.2302,139.8512,140.1872,27495.0
2017-09-14 14:30:00,162.75,162.92,162.55,162.86,41757.0,140.1958,140.3422,140.0235,140.2905,41757.0
2017-09-14 15:00:00,162.88,163.38,162.85,163.25,64638.0,140.3078,140.7385,140.2819,140.6265,64638.0
2017-09-14 15:30:00,163.27,163.74,163.22,163.57,185491.0,140.6437,141.0486,140.6006,140.9021,185491.0
2017-09-15 09:30:00,162.83,165.6,162.58,165.27,97339.0,140.2647,142.6508,140.0493,142.3665,97339.0
2017-09-15 10:00:00,165.4,166.2,165.21,166.18,83981.0,142.4785,143.1677,142.3149,143.1504,83981.0
2017-09-15 10:30:00,166.13,166.84,166.13,166.45,79467.0,143.1074,143.719,143.1074,143.383,79467.0
2017-09-15 11:00:00,166.33,167.67,166.26,167.37,89537.0,143.2797,144.434,143.2194,144.1755,89537.0
2017-09-15 11:30:00,167.31,167.32,166.25,166.58,66398.0,144.1238,144.1325,143.2107,143.495,66398.0
2017-09-15 12:00:00,166.52,167.12,166.47,166.75,55823.0,143.4433,143.9602,143.4002,143.6414,55823.0
2017-09-15 12:30:00,166.74,166.75,166.31,166.49,31349.0,143.6328,143.6414,143.2624,143.4175,31349.0
2017-09-15 13:00:00,166.45,166.51,166.13,166.44,23695.0,143.383,143.4347,143.1074,143.3744,23695.0
2017-09-15 13:30:00,166.39,166.52,165.95,165.99,32776.0,143.3313,143.4433,142.9523,142.9868,32776.0
2017-09-15 14:00:00,165.93,166.39,165.87,166.23,36784.0,142.9351,143.3313,142.8834,143.1935,36784.0
2017-09-15 14:30:00,166.19,166.49,166.19,166.45,97578.0,143.1591,143.4175,143.1591,143.383,97578.0
2017-09-15 15:00:00,166.45,167.05,166.45,166.93,68755.0,143.383,143.8999,143.383,143.7965,68755.0
2017-09-15 15:30:00,166.94,167.2,166.78,167.18,123990.0,143.8051,144.0291,143.6673,144.0119,123990.0
2017-09-18 09:30:00,167.67,167.95,167.12,167.42,41175.0,144.434,144.6751,143.9602,144.2186,41175.0
2017-09-18 10:00:00,167.3,167.43,166.49,166.66,110904.0,144.1152,144.2272,143.4175,143.5639,110904.0
2017-09-18 10:30:00,166.73,167.28,166.36,166.44,94520.0,143.6242,144.098,143.3055,143.3744,94520.0
2017-09-18 11:00:00,166.44,167.1,165.88,165.88,63017.0,143.3744,143.9429,142.892,142.892,63017.0
2017-09-18 11:30:00,165.93,166.3,165.87,165.93,43273.0,142.9351,143.2538,142.8834,142.9351,43273.0
2017-09-18 12:00:00,166.0,166.54,165.81,166.35,46962.0,142.9954,143.4605,142.8317,143.2969,46962.0
2017-09-18 12:30:00,166.35,167.13,166.35,166.86,30317.0,143.2969,143.9688,143.2969,143.7362,30317.0
2017-09-18 13:00:00,166.91,167.05,166.66,166.75,45985.0,143.7793,143.8999,143.5639,143.6414,45985.0
2017-09-18 13:30:00,166.72,167.02,166.69,166.96,42081.0,143.6156,143.874,143.5898,143.8223,42081.0
2017-09-18 14:00:00,166.93,167.0,166.79,166.98,32931.0,143.7965,143.8568,143.6759,143.8396,32931.0
2017-09-18 14:30:00,166.98,166.98,166.27,166.61,32903.0,143.8396,143.8396,143.228,143.5208,32903.0
2017-09-18 15:00:00,166.58,166.96,166.57,166.79,50834.0,143.495,143.8223,143.4864,143.6759,50834.0
2017-09-18 15:30:00,166.8,166.92,166.59,166.62,107586.0,143.6845,143.7879,143.5036,143.5295,107586.0
2017-09-19 09:30:00,166.65,166.65,164.97,165.45,44774.0,143.5553,143.5553,142.1081,142.5216,44774.0
2017-09-19 10:00:00,165.49,166.14,165.44,166.09,79163.0,142.5561,143.116,142.513,143.0729,79163.0
2017-09-19 10:30:00,166.09,166.28,165.65,166.14,67793.0,143.0729,143.2366,142.6939,143.116,67793.0
2017-09-19 11:00:00,166.08,166.17,165.46,165.67,40049.0,143.0643,143.1418,142.5302,142.7111,40049.0
2017-09-19 11:30:00,165.84,166.06,165.69,166.02,25136.0,142.8576,143.0471,142.7283,143.0126,25136.0
2017-09-19 12:00:00,165.93,166.37,165.83,165.91,22291.0,142.9351,143.3141,142.8489,142.9179,22291.0
2017-09-19 12:30:00,165.9,166.04,165.77,166.01,28086.0,142.9092,143.0298,142.7973,143.004,28086.0
2017-09-19 13:00:00,166.01,166.16,165.92,166.09,21807.0,143.004,143.1332,142.9265,143.0729,21807.0
2017-09-19 13:30:00,166.1,166.63,166.08,166.63,18201.0,143.0815,143.5381,143.0643,143.5381,18201.0
2017-09-19 14:00:00,166.65,166.86,166.36,166.41,21393.0,143.5553,143.7362,143.3055,143.3486,21393.0
2017-09-19 14:30:00,166.51,166.71,166.32,166.37,26334.0,143.4347,143.607,143.271,143.3141,26334.0
2017-09-19 15:00:00,166.32,166.48,166.14,166.33,74819.0,143.271,143.4089,143.116,143.2797,74819.0
2017-09-19 15:30:00,166.37,166.53,166.22,166.31,109701.0,143.3141,143.4519,143.1849,143.2624,109701.0
2017-09-20 09:30:00,166.69,166.96,166.08,166.5,19874.0,143.5898,143.8223,143.0643,143.4261,19874.0
2017-09-20 10:00:00,166.5,166.88,166.09,166.18,34572.0,143.4261,143.7534,143.0729,143.1504,34572.0
2017-09-20 10:30:00,166.19,166.63,165.99,166.47,28394.0,143.1591,143.5381,142.9868,143.4002,28394.0
2017-09-20 11:00:00,166.48,167.06,166.37,167.06,33019.0,143.4089,143.9085,143.3141,143.9085,33019.0
2017-09-20 11:30:00,166.99,167.3,166.8,167.16,15800.0,143.8482,144.1152,143.6845,143.9946,15800.0
2017-09-20 12:00:00,167.19,167.58,167.1,167.35,21832.0,144.0205,144.3564,143.9429,144.1583,21832.0
2017-09-20 12:30:00,167.39,167.68,167.33,167.5,13553.0,144.1928,144.4426,144.1411,144.2875,13553.0
2017-09-20 13:00:00,167.52,167.52,167.02,167.07,13205.0,144.3047,144.3047,143.874,143.9171,13205.0
2017-09-20 13:30:00,167.11,167.2,166.85,166.9,26454.0,143.9516,144.0291,143.7276,143.7707,26454.0
2017-09-20 14:00:00,166.87,167.04,166.44,166.54,31364.0,143.7448,143.8913,143.3744,143.4605,31364.0
2017-09-20 14:30:00,166.48,167.09,166.3,167.0,33734.0,143.4089,143.9343,143.2538,143.8568,33734.0
2017-09-20 15:00:00,166.98,167.24,166.66,166.79,29194.0,143.8396,144.0635,143.5639,143.6759,29194.0
2017-09-20 15:30:00,166.8,166.92,166.2,166.77,120610.0,143.6845,143.7879,143.1677,143.6587,120610.0
2017-09-21 09:30:00,166.86,167.52,166.64,166.84,36405.0,143.7362,144.3047,143.5467,143.719,36405.0
2017-09-21 10:00:00,166.72,167.47,166.57,167.47,39054.0,143.6156,144.2617,143.4864,144.2617,39054.0
2017-09-21 10:30:00,167.5,167.82,167.16,167.82,24280.0,144.2875,144.5632,143.9946,144.5632,24280.0
2017-09-21 11:00:00,167.74,168.07,167.14,167.45,40951.0,144.4943,144.7785,143.9774,144.2444,40951.0
2017-09-21 11:30:00,167.45,167.75,167.39,167.64,30904.0,144.2444,144.5029,144.1928,144.4081,30904.0
2017-09-21 12:00:00,167.67,168.15,167.66,168.01,11591.0,144.434,144.8474,144.4253,144.7268,11591.0
2017-09-21 12:30:00,168.04,168.27,167.93,168.18,16416.0,144.7527,144.9508,144.6579,144.8733,16416.0
2017-09-21 13:00:00,168.26,168.44,168.16,168.44,27177.0,144.9422,145.0972,144.856,145.0972,27177.0
2017-09-21 13:30:00,168.47,168.63,168.26,168.54,52624.0,145.1231,145.2609,144.9422,145.1834,52624.0
2017-09-21 14:00:00,168.59,168.69,168.5,168.65,37302.0,145.2265,145.3126,145.1489,145.2781,37302.0
2017-09-21 14:30:00,168.68,168.89,168.55,168.71,39544.0,145.304,145.4849,145.192,145.3298,39544.0
2017-09-21 15:00:00,168.74,168.77,168.51,168.6,22183.0,145.3557,145.3815,145.1575,145.2351,22183.0
2017-09-21 15:30:00,168.59,168.78,168.43,168.43,71537.0,145.2265,145.3901,145.0886,145.0886,71537.0
2017-09-22 09:30:00,168.54,170.41,168.45,170.41,69905.0,145.1834,146.7942,145.1059,146.7942,69905.0
2017-09-22 10:00:00,170.41,170.41,169.64,169.81,37272.0,146.7942,146.7942,146.1309,146.2774,37272.0
2017-09-22 10:30:00,169.81,169.95,169.61,169.74,31808.0,146.2774,146.398,146.1051,146.2171,31808.0
2017-09-22 11:00:00,169.68,169.92,169.52,169.75,19640.0,146.1654,146.3721,146.0276,146.2257,19640.0
2017-09-22 11:30:00,169.81,169.85,169.66,169.7,16742.0,146.2774,146.3118,146.1482,146.1826,16742.0
2017-09-22 12:00:00,169.75,170.17,169.69,170.16,24990.0,146.2257,146.5875,146.174,146.5789,24990.0
2017-09-22 12:30:00,170.16,170.46,170.1,170.41,17800.0,146.5789,146.8373,146.5272,146.7942,17800.0
2017-09-22 13:00:00,170.5,170.99,170.27,170.97,39878.0,146.8718,147.2939,146.6736,147.2766,39878.0
2017-09-22 13:30:00,170.91,171.3,170.75,171.07,39622.0,147.2249,147.5609,147.0871,147.3628,39622.0
2017-09-22 14:00:00,171.09,171.09,170.57,170.69,31792.0,147.38,147.38,146.9321,147.0354,31792.0
2017-09-22 14:30:00,170.71,170.76,170.5,170.66,39795.0,147.0527,147.0957,146.8718,147.0096,39795.0
2017-09-22 15:00:00,170.72,170.73,170.49,170.49,28603.0,147.0613,147.0699,146.8631,146.8631,28603.0
2017-09-22 15:30:00,170.49,170.49,170.21,170.36,106459.0,146.8631,146.8631,146.622,146.7512,106459.0
2017-09-25 09:30:00,170.43,172.11,170.43,171.3,31288.0,146.8115,148.2586,146.8115,147.5609,31288.0
2017-09-25 10:00:00,171.35,171.47,170.66,171.3,60185.0,147.604,147.7073,147.0096,147.5609,60185.0
2017-09-25 10:30:00,171.24,172.11,171.04,171.5,57320.0,147.5092,148.2586,147.3369,147.7332,57320.0
2017-09-25 11:00:00,171.49,172.15,171.04,171.89,39303.0,147.7246,148.2931,147.3369,148.0691,39303.0
2017-09-25 11:30:00,171.97,172.34,171.91,172.17,34328.0,148.138,148.4568,148.0864,148.3103,34328.0
2017-09-25 12:00:00,172.18,172.33,171.78,171.97,22562.0,148.3189,148.4482,147.9744,148.138,22562.0
2017-09-25 12:30:00,171.92,172.36,171.85,172.22,31902.0,148.095,148.474,148.0347,148.3534,31902.0
2017-09-25 13:00:00,172.25,172.27,171.9,172.06,14859.0,148.3792,148.3965,148.0777,148.2156,14859.0
2017-09-25 13:30:00,172.04,172.38,171.94,172.1,21081.0,148.1983,148.4912,148.1122,148.25,21081.0
2017-09-25 14:00:00,172.1,172.56,172.02,172.29,29195.0,148.25,148.6463,148.1811,148.4137,29195.0
2017-09-25 14:30:00,172.26,172.55,172.11,172.44,25962.0,148.3879,148.6377,148.2586,148.5429,25962.0
2017-09-25 15:00:00,172.46,173.02,172.27,172.86,102502.0,148.5601,149.0425,148.3965,148.9047,102502.0
2017-09-25 15:30:00,172.87,172.91,172.52,172.56,116042.0,148.9133,148.9478,148.6118,148.6463,116042.0
2017-09-26 09:30:00,170.49,173.3,170.49,172.96,107354.0,146.8631,149.2837,146.8631,148.9909,107354.0
2017-09-26 10:00:00,173.02,173.6,172.78,173.38,107884.0,149.0425,149.5422,148.8358,149.3526,107884.0
2017-09-26 10:30:00,173.38,173.7,173.11,173.6,70708.0,149.3526,149.6283,149.1201,149.5422,70708.0
2017-09-26 11:00:00,173.6,173.65,173.22,173.43,77480.0,149.5422,149.5852,149.2148,149.3957,77480.0
2017-09-26 11:30:00,173.42,173.43,173.04,173.08,48879.0,149.3871,149.3957,149.0598,149.0942,48879.0
2017-09-26 12:00:00,173.08,173.51,172.8,173.43,33091.0,149.0942,149.4646,148.853,149.3957,33091.0
2017-09-26 12:30:00,173.48,173.62,173.39,173.49,13464.0,149.4388,149.5594,149.3613,149.4474,13464.0
2017-09-26 13:00:00,173.4,173.7,173.36,173.53,29509.0,149.3699,149.6283,149.3354,149.4819,29509.0
2017-09-26 13:30:00,173.51,173.52,173.2,173.21,14388.0,149.4646,149.4732,149.1976,149.2062,14388.0
2017-09-26 14:00:00,173.23,173.27,173.04,173.16,17399.0,149.2234,149.2579,149.0598,149.1631,17399.0
2017-09-26 14:30:00,173.17,173.21,172.94,173.01,16716.0,149.1717,149.2062,148.9736,149.0339,16716.0
2017-09-26 15:00:00,173.03,173.23,172.91,173.14,27822.0,149.0512,149.2234,148.9478,149.1459,27822.0
2017-09-26 15:30:00,173.11,173.11,172.53,172.64,101854.0,149.1201,149.1201,148.6204,148.7152,101854.0
2017-09-27 09:30:00,173.41,173.41,171.82,171.87,64684.0,149.3785,149.3785,148.0088,148.0519,64684.0
2017-09-27 10:00:00,171.84,172.15,171.6,171.87,50756.0,148.0261,148.2931,147.8193,148.0519,50756.0
2017-09-27 10:30:00,171.87,171.87,170.13,170.31,39107.0,148.0519,148.0519,146.553,146.7081,39107.0
2017-09-27 11:00:00,170.55,170.97,170.32,170.32,20929.0,146.9148,147.2766,146.7167,146.7167,20929.0
2017-09-27 11:30:00,170.53,171.0,170.39,170.52,17713.0,146.8976,147.3025,146.777,146.889,17713.0
2017-09-27 12:00:00,170.4,170.77,170.4,170.59,29985.0,146.7856,147.1043,146.7856,146.9493,29985.0
2017-09-27 12:30:00,170.59,171.02,170.39,170.96,41094.0,146.9493,147.3197,146.777,147.268,41094.0
2017-09-27 13:00:00,170.97,171.53,170.95,171.42,53520.0,147.2766,147.759,147.2594,147.6643,53520.0
2017-09-27 13:30:00,171.44,172.01,171.36,172.0,43831.0,147.6815,148.1725,147.6126,148.1639,43831.0
2017-09-27 14:00:00,172.02,172.55,171.98,172.54,49069.0,148.1811,148.6377,148.1467,148.6291,49069.0
2017-09-27 14:30:00,172.55,172.63,172.34,172.53,31281.0,148.6377,148.7066,148.4568,148.6204,31281.0
2017-09-27 15:00:00,172.54,173.17,172.54,173.09,39498.0,148.6291,149.1717,148.6291,149.1028,39498.0
2017-09-27 15:30:00,173.06,173.29,172.63,172.7,82111.0,149.077,149.2751,148.7066,148.7669,82111.0
2017-09-28 09:30:00,172.48,173.96,172.23,173.81,47836.0,148.5774,149.8523,148.362,149.7231,47836.0
2017-09-28 10:00:00,173.75,174.0,173.53,173.59,47105.0,149.6714,149.8867,149.4819,149.5335,47105.0
2017-09-28 10:30:00,173.67,173.89,173.14,173.65,39919.0,149.6025,149.792,149.1459,149.5852,39919.0
2017-09-28 11:00:00,173.74,173.76,172.76,173.13,55546.0,149.6628,149.68,148.8186,149.1373,55546.0
2017-09-28 11:30:00,173.11,173.12,172.16,172.71,35431.0,149.1201,149.1287,148.3017,148.7755,35431.0
2017-09-28 12:00:00,172.66,173.19,172.52,173.09,19400.0,148.7324,149.189,148.6118,149.1028,19400.0
2017-09-28 12:30:00,173.1,173.38,172.74,173.29,16260.0,149.1115,149.3526,148.8013,149.2751,16260.0
2017-09-28 13:00:00,173.34,173.69,173.02,173.06,29520.0,149.3182,149.6197,149.0425,149.077,29520.0
2017-09-28 13:30:00,173.08,173.72,173.07,173.58,24669.0,149.0942,149.6455,149.0856,149.5249,24669.0
2017-09-28 14:00:00,173.59,173.85,173.52,173.52,26679.0,149.5335,149.7575,149.4732,149.4732,26679.0
2017-09-28 14:30:00,173.54,173.71,173.24,173.51,27010.0,149.4905,149.6369,149.232,149.4646,27010.0
2017-09-28 15:00:00,173.54,173.82,173.37,173.41,31545.0,149.4905,149.7317,149.344,149.3785,31545.0
2017-09-28 15:30:00,173.42,173.96,173.41,173.79,63717.0,149.3871,149.8523,149.3785,149.7058,63717.0
2017-09-29 09:30:00,174.23,174.61,173.38,173.67,33980.0,150.0849,150.4122,149.3526,149.6025,33980.0
2017-09-29 10:00:00,173.67,174.52,173.67,174.09,24986.0,149.6025,150.3347,149.6025,149.9643,24986.0
2017-09-29 10:30:00,174.09,174.66,173.86,174.06,28555.0,149.9643,150.4553,149.7661,149.9384,28555.0
2017-09-29 11:00:00,174.04,174.6,174.03,174.44,31773.0,149.9212,150.4036,149.9126,150.2658,31773.0
2017-09-29 11:30:00,174.42,174.48,174.03,174.03,12855.0,150.2485,150.3002,149.9126,149.9126,12855.0
2017-09-29 12:00:00,173.96,174.28,173.91,174.15,18913.0,149.8523,150.1279,149.8092,150.0159,18913.0
2017-09-29 12:30:00,174.21,174.23,173.82,173.84,17427.0,150.0676,150.0849,149.7317,149.7489,17427.0
2017-09-29 13:00:00,173.81,174.07,173.75,173.95,18602.0,149.7231,149.947,149.6714,149.8437,18602.0
2017-09-29 13:30:00,174.0,174.16,173.93,174.05,8744.0,149.8867,150.0246,149.8264,149.9298,8744.0
2017-09-29 14:00:00,173.96,174.0,173.72,173.72,19370.0,149.8523,149.8867,149.6455,149.6455,19370.0
2017-09-29 14:30:00,173.78,173.92,173.67,173.9,20220.0,149.6972,149.8178,149.6025,149.8006,20220.0
2017-09-29 15:00:00,173.9,173.97,173.66,173.66,20915.0,149.8006,149.8609,149.5938,149.5938,20915.0
2017-09-29 15:30:00,173.7,173.73,172.98,173.14,79175.0,149.6283,149.6541,149.0081,149.1459,79175.0
2017-10-02 09:30:00,173.5,174.07,173.21,174.06,23659.0,149.456,149.947,149.2062,149.9384,23659.0
2017-10-02 10:00:00,174.14,174.39,173.36,173.78,62763.0,150.0073,150.2227,149.3354,149.6972,62763.0
2017-10-02 10:30:00,173.8,174.17,173.46,174.17,22993.0,149.7144,150.0332,149.4216,150.0332,22993.0
2017-10-02 11:00:00,174.17,174.66,174.16,174.6,18803.0,150.0332,150.4553,150.0246,150.4036,18803.0
2017-10-02 11:30:00,174.53,175.2,174.28,174.36,25472.0,150.3433,150.9204,150.1279,150.1968,25472.0
2017-10-02 12:00:00,174.26,174.67,174.26,174.6,16521.0,150.1107,150.4639,150.1107,150.4036,16521.0
2017-10-02 12:30:00,174.7,174.73,174.05,174.22,20135.0,150.4897,150.5156,149.9298,150.0762,20135.0
2017-10-02 13:00:00,174.19,174.73,174.19,174.7,22212.0,150.0504,150.5156,150.0504,150.4897,22212.0
2017-10-02 13:30:00,174.75,175.38,174.49,175.38,37650.0,150.5328,151.0755,150.3088,151.0755,37650.0
2017-10-02 14:00:00,175.34,175.45,175.13,175.24,34594.0,151.041,151.1358,150.8601,150.9549,34594.0
2017-10-02 14:30:00,175.29,175.34,174.98,175.18,25230.0,150.998,151.041,150.7309,150.9032,25230.0
2017-10-02 15:00:00,175.22,175.7,175.18,175.68,39566.0,150.9377,151.3511,150.9032,151.3339,39566.0
2017-10-02 15:30:00,175.66,175.76,175.26,175.37,143583.0,151.3167,151.4028,150.9721,151.0669,143583.0
2017-10-03 09:30:00,174.8,177.24,174.28,174.99,68027.0,150.5759,152.6777,150.1279,150.7395,68027.0
2017-10-03 10:00:00,175.02,175.8,174.78,175.32,45561.0,150.7654,151.4373,150.5586,151.0238,45561.0
2017-10-03 10:30:00,175.32,175.45,174.28,174.63,33174.0,151.0238,151.1358,150.1279,150.4294,33174.0
2017-10-03 11:00:00,174.65,174.96,173.76,173.78,44042.0,150.4466,150.7137,149.68,149.6972,44042.0
2017-10-03 11:30:00,173.78,174.09,173.33,173.87,44186.0,149.6972,149.9643,149.3096,149.7747,44186.0
2017-10-03 12:00:00,173.87,174.08,173.74,174.03,29671.0,149.7747,149.9556,149.6628,149.9126,29671.0
2017-10-03 12:30:00,173.99,174.34,173.82,173.82,21698.0,149.8781,150.1796,149.7317,149.7317,21698.0
2017-10-03 13:00:00,173.92,174.34,173.9,174.26,15720.0,149.8178,150.1796,149.8006,150.1107,15720.0
2017-10-03 13:30:00,174.22,174.23,173.85,174.19,16655.0,150.0762,150.0849,149.7575,150.0504,16655.0
2017-10-03 14:00:00,174.18,174.21,173.11,173.93,75821.0,150.0418,150.0676,149.1201,149.8264,75821.0
2017-10-03 14:30:00,173.99,174.06,173.63,173.89,29044.0,149.8781,149.9384,149.568,149.792,29044.0
2017-10-03 15:00:00,173.92,174.37,173.88,174.18,30440.0,149.8178,150.2055,149.7834,150.0418,30440.0
2017-10-03 15:30:00,174.18,174.32,173.83,174.17,95537.0,150.0418,150.1624,149.7403,150.0332,95537.0
2017-10-04 09:30:00,174.3,175.34,173.71,174.39,17409.0,150.1452,151.041,149.6369,150.2227,17409.0
2017-10-04 10:00:00,174.4,174.95,174.26,174.93,13290.0,150.2313,150.7051,150.1107,150.6878,13290.0
2017-10-04 10:30:00,174.95,174.95,174.46,174.84,14622.0,150.7051,150.7051,150.283,150.6103,14622.0
2017-10-04 11:00:00,174.93,175.35,174.75,175.24,26772.0,150.6878,151.0496,150.5328,150.9549,26772.0
2017-10-04 11:30:00,175.31,175.9,175.1,175.88,33845.0,151.0152,151.5234,150.8343,151.5062,33845.0
2017-10-04 12:00:00,175.9,176.23,175.9,175.93,27096.0,151.5234,151.8077,151.5234,151.5493,27096.0
2017-10-04 12:30:00,175.91,175.97,175.1,175.26,30312.0,151.532,151.5837,150.8343,150.9721,30312.0
2017-10-04 13:00:00,175.28,175.76,175.25,175.7,30075.0,150.9893,151.4028,150.9635,151.3511,30075.0
2017-10-04 13:30:00,175.69,175.88,175.44,175.69,24240.0,151.3425,151.5062,151.1272,151.3425,24240.0
2017-10-04 14:00:00,175.61,176.16,175.61,176.15,51670.0,151.2736,151.7474,151.2736,151.7388,51670.0
2017-10-04 14:30:00,176.12,176.17,175.89,175.99,37063.0,151.7129,151.756,151.5148,151.6009,37063.0
2017-10-04 15:00:00,176.0,176.06,175.79,175.8,38688.0,151.6096,151.6612,151.4287,151.4373,38688.0
2017-10-04 15:30:00,175.78,176.16,175.69,176.03,145337.0,151.4201,151.7474,151.3425,151.6354,145337.0
2017-10-05 09:30:00,176.08,176.44,175.4,175.69,34796.0,151.6785,151.9886,151.0927,151.3425,34796.0
2017-10-05 10:00:00,175.69,176.08,174.78,174.88,45288.0,151.3425,151.6785,150.5586,150.6448,45288.0
2017-10-05 10:30:00,174.79,175.37,174.73,175.09,33368.0,150.5672,151.0669,150.5156,150.8257,33368.0
2017-10-05 11:00:00,175.13,175.17,174.37,174.88,31288.0,150.8601,150.8946,150.2055,150.6448,31288.0
2017-10-05 11:30:00,174.8,174.99,174.53,174.86,29519.0,150.5759,150.7395,150.3433,150.6275,29519.0
2017-10-05 12:00:00,174.9,175.39,174.9,175.12,28491.0,150.662,151.0841,150.662,150.8515,28491.0
2017-10-05 12:30:00,175.11,175.44,175.08,175.27,20807.0,150.8429,151.1272,150.8171,150.9807,20807.0
2017-10-05 13:00:00,175.29,175.61,175.21,175.53,21969.0,150.998,151.2736,150.929,151.2047,21969.0
2017-10-05 13:30:00,175.54,175.59,175.25,175.41,26884.0,151.2133,151.2564,150.9635,151.1013,26884.0
2017-10-05 14:00:00,175.41,175.56,175.33,175.53,25270.0,151.1013,151.2305,151.0324,151.2047,25270.0
2017-10-05 14:30:00,175.51,175.93,175.45,175.57,41079.0,151.1875,151.5493,151.1358,151.2392,41079.0
2017-10-05 15:00:00,175.59,175.68,175.42,175.45,35712.0,151.2564,151.3339,151.1099,151.1358,35712.0
2017-10-05 15:30:00,175.45,175.47,175.06,175.09,107924.0,151.1358,151.153,150.7998,150.8257,107924.0
2017-10-06 09:30:00,174.72,175.37,174.35,174.86,16791.0,150.5069,151.0669,150.1882,150.6275,16791.0
2017-10-06 10:00:00,174.86,175.33,174.55,174.6,16713.0,150.6275,151.0324,150.3605,150.4036,16713.0
2017-10-06 10:30:00,174.61,174.85,174.21,174.32,15372.0,150.4122,150.6189,150.0676,150.1624,15372.0
2017-10-06 11:00:00,174.45,174.59,174.18,174.5,19588.0,150.2744,150.395,150.0418,150.3174,19588.0
2017-10-06 11:30:00,174.55,174.66,174.04,174.16,27329.0,150.3605,150.4553,149.9212,150.0246,27329.0
2017-10-06 12:00:00,174.12,174.44,173.92,174.27,27388.0,149.9901,150.2658,149.8178,150.1193,27388.0
2017-10-06 12:30:00,174.3,174.66,174.28,174.39,16707.0,150.1452,150.4553,150.1279,150.2227,16707.0
2017-10-06 13:00:00,174.35,174.67,174.19,174.38,29231.0,150.1882,150.4639,150.0504,150.2141,29231.0
2017-10-06 13:30:00,174.39,174.64,174.32,174.35,19708.0,150.2227,150.438,150.1624,150.1882,19708.0
2017-10-06 14:00:00,174.44,174.59,174.17,174.29,48280.0,150.2658,150.395,150.0332,150.1365,48280.0
2017-10-06 14:30:00,174.3,174.3,173.85,173.91,52082.0,150.1452,150.1452,149.7575,149.8092,52082.0
2017-10-06 15:00:00,173.89,173.98,173.73,173.82,25904.0,149.792,149.8695,149.6541,149.7317,25904.0
2017-10-06 15:30:00,173.8,174.1,173.63,173.77,82476.0,149.7144,149.9729,149.568,149.6886,82476.0
2017-10-09 09:30:00,174.34,174.65,173.39,173.7,17575.0,150.1796,150.4466,149.3613,149.6283,17575.0
2017-10-09 10:00:00,173.73,173.8,173.07,173.16,18814.0,149.6541,149.7144,149.0856,149.1631,18814.0
2017-10-09 10:30:00,173.16,173.33,172.85,173.25,14840.0,149.1631,149.3096,148.8961,149.2407,14840.0
2017-10-09 11:00:00,173.27,173.72,173.27,173.71,27595.0,149.2579,149.6455,149.2579,149.6369,27595.0
2017-10-09 11:30:00,173.69,173.7,173.29,173.5,32590.0,149.6197,149.6283,149.2751,149.456,32590.0
2017-10-09 12:00:00,173.51,173.79,173.38,173.6,9812.0,149.4646,149.7058,149.3526,149.5422,9812.0
2017-10-09 12:30:00,173.56,173.68,173.49,173.53,9053.0,149.5077,149.6111,149.4474,149.4819,9053.0
2017-10-09 13:00:00,173.49,173.87,173.44,173.83,11988.0,149.4474,149.7747,149.4043,149.7403,11988.0
2017-10-09 13:30:00,173.78,173.84,173.73,173.74,8445.0,149.6972,149.7489,149.6541,149.6628,8445.0
2017-10-09 14:00:00,173.69,173.89,173.68,173.88,7376.0,149.6197,149.792,149.6111,149.7834,7376.0
2017-10-09 14:30:00,173.84,173.86,173.66,173.75,8321.0,149.7489,149.7661,149.5938,149.6714,8321.0
2017-10-09 15:00:00,173.76,173.91,173.57,173.84,9011.0,149.68,149.8092,149.5163,149.7489,9011.0
2017-10-09 15:30:00,173.78,173.92,173.62,173.73,49895.0,149.6972,149.8178,149.5594,149.6541,49895.0
2017-10-10 09:30:00,174.21,174.21,172.99,173.02,22480.0,150.0676,150.0676,149.0167,149.0425,22480.0
2017-10-10 10:00:00,173.12,173.2,171.68,171.84,63487.0,149.1287,149.1976,147.8882,148.0261,63487.0
2017-10-10 10:30:00,171.8,171.92,171.23,171.71,48107.0,147.9916,148.095,147.5006,147.9141,48107.0
2017-10-10 11:00:00,171.67,172.02,171.43,171.96,27826.0,147.8796,148.1811,147.6729,148.1294,27826.0
2017-10-10 11:30:00,171.99,172.54,171.68,172.48,32408.0,148.1553,148.6291,147.8882,148.5774,32408.0
2017-10-10 12:00:00,172.6,172.91,172.42,172.68,14151.0,148.6807,148.9478,148.5257,148.7497,14151.0
2017-10-10 12:30:00,172.71,173.1,172.55,172.55,13378.0,148.7755,149.1115,148.6377,148.6377,13378.0
2017-10-10 13:00:00,172.58,173.08,172.57,172.78,11663.0,148.6635,149.0942,148.6549,148.8358,11663.0
2017-10-10 13:30:00,172.76,172.83,172.57,172.7,14921.0,148.8186,148.8789,148.6549,148.7669,14921.0
2017-10-10 14:00:00,172.69,172.83,172.5,172.68,18539.0,148.7583,148.8789,148.5946,148.7497,18539.0
2017-10-10 14:30:00,172.7,172.8,172.63,172.73,20143.0,148.7669,148.853,148.7066,148.7927,20143.0
2017-10-10 15:00:00,172.75,172.79,172.64,172.66,30519.0,148.81,148.8444,148.7152,148.7324,30519.0
2017-10-10 15:30:00,172.69,172.96,172.5,172.82,66458.0,148.7583,148.9909,148.5946,148.8703,66458.0
2017-10-11 09:30:00,172.76,172.76,171.28,171.93,60410.0,148.8186,148.8186,147.5437,148.1036,60410.0
2017-10-11 10:00:00,171.95,172.69,171.94,172.31,31918.0,148.1208,148.7583,148.1122,148.4309,31918.0
2017-10-11 10:30:00,172.28,172.54,172.27,172.32,22023.0,148.4051,148.6291,148.3965,148.4395,22023.0
2017-10-11 11:00:00,172.28,172.47,171.74,171.74,29406.0,148.4051,148.5688,147.9399,147.9399,29406.0
2017-10-11 11:30:00,171.75,172.2,171.73,171.94,42828.0,147.9485,148.3362,147.9313,148.1122,42828.0
2017-10-11 12:00:00,171.88,172.23,171.78,172.19,35926.0,148.0605,148.362,147.9744,148.3276,35926.0
2017-10-11 12:30:00,172.2,172.28,171.95,172.15,25349.0,148.3362,148.4051,148.1208,148.2931,25349.0
2017-10-11 13:00:00,172.17,172.57,172.16,172.35,57338.0,148.3103,148.6549,148.3017,148.4654,57338.0
2017-10-11 13:30:00,172.28,172.58,172.25,172.55,14918.0,148.4051,148.6635,148.3792,148.6377,14918.0
2017-10-11 14:00:00,172.6,173.14,172.5,173.0,21995.0,148.6807,149.1459,148.5946,149.0253,21995.0
2017-10-11 14:30:00,172.89,173.65,172.89,173.64,23693.0,148.9306,149.5852,148.9306,149.5766,23693.0
2017-10-11 15:00:00,173.57,173.68,173.45,173.58,21567.0,149.5163,149.6111,149.4129,149.5249,21567.0
2017-10-11 15:30:00,173.61,173.71,173.52,173.52,64567.0,149.5508,149.6369,149.4732,149.4732,64567.0
2017-10-12 09:30:00,172.21,172.27,171.14,171.88,24777.0,148.3448,148.3965,147.4231,148.0605,24777.0
2017-10-12 10:00:00,171.77,171.98,171.61,171.64,17741.0,147.9658,148.1467,147.8279,147.8538,17741.0
2017-10-12 10:30:00,171.64,172.23,171.32,172.14,18451.0,147.8538,148.362,147.5781,148.2845,18451.0
2017-10-12 11:00:00,172.14,172.6,171.97,172.44,13973.0,148.2845,148.6807,148.138,148.5429,13973.0
2017-10-12 11:30:00,172.42,172.76,172.36,172.47,12847.0,148.5257,148.8186,148.474,148.5688,12847.0
2017-10-12 12:00:00,172.47,172.83,172.38,172.53,14074.0,148.5688,148.8789,148.4912,148.6204,14074.0
2017-10-12 12:30:00,172.62,172.73,172.54,172.62,8943.0,148.698,148.7927,148.6291,148.698,8943.0
2017-10-12 13:00:00,172.64,172.79,172.58,172.74,20984.0,148.7152,148.8444,148.6635,148.8013,20984.0
2017-10-12 13:30:00,172.74,173.03,172.7,172.92,18094.0,148.8013,149.0512,148.7669,148.9564,18094.0
2017-10-12 14:00:00,172.97,173.02,172.68,172.8,11205.0,148.9995,149.0425,148.7497,148.853,11205.0
2017-10-12 14:30:00,172.8,172.8,172.1,172.26,17023.0,148.853,148.853,148.25,148.3879,17023.0
2017-10-12 15:00:00,172.35,172.77,172.18,172.77,30116.0,148.4654,148.8272,148.3189,148.8272,30116.0
2017-10-12 15:30:00,172.79,172.82,172.3,172.56,79481.0,148.8444,148.8703,148.4223,148.6463,79481.0
2017-10-13 09:30:00,173.75,173.75,172.89,173.1,20486.0,149.6714,149.6714,148.9306,149.1115,20486.0
2017-10-13 10:00:00,172.99,173.58,172.99,173.34,22667.0,149.0167,149.5249,149.0167,149.3182,22667.0
2017-10-13 10:30:00,173.4,173.47,172.6,172.85,20409.0,149.3699,149.4302,148.6807,148.8961,20409.0
2017-10-13 11:00:00,172.86,173.3,172.77,173.14,13213.0,148.9047,149.2837,148.8272,149.1459,13213.0
2017-10-13 11:30:00,173.13,173.71,172.86,173.71,20116.0,149.1373,149.6369,148.9047,149.6369,20116.0
2017-10-13 12:00:00,173.54,173.76,173.46,173.57,16026.0,149.4905,149.68,149.4216,149.5163,16026.0
2017-10-13 12:30:00,173.57,173.82,173.4,173.51,16757.0,149.5163,149.7317,149.3699,149.4646,16757.0
2017-10-13 13:00:00,173.47,173.68,172.87,173.22,20045.0,149.4302,149.6111,148.9133,149.2148,20045.0
2017-10-13 13:30:00,173.19,173.51,173.12,173.18,17771.0,149.189,149.4646,149.1287,149.1804,17771.0
2017-10-13 14:00:00,173.18,173.77,173.1,173.5,27933.0,149.1804,149.6886,149.1115,149.456,27933.0
2017-10-13 14:30:00,173.48,173.62,173.11,173.23,24940.0,149.4388,149.5594,149.1201,149.2234,24940.0
2017-10-13 15:00:00,173.26,173.49,173.08,173.35,20600.0,149.2493,149.4474,149.0942,149.3268,20600.0
2017-10-13 15:30:00,173.32,173.35,173.13,173.29,69380.0,149.301,149.3268,149.1373,149.2751,69380.0
2017-10-16 09:30:00,174.31,174.55,172.86,172.88,20022.0,150.1538,150.3605,148.9047,148.9219,20022.0
2017-10-16 10:00:00,173.09,173.98,173.09,173.55,14326.0,149.1028,149.8695,149.1028,149.4991,14326.0
2017-10-16 10:30:00,173.54,173.93,173.44,173.81,14930.0,149.4905,149.8264,149.4043,149.7231,14930.0
2017-10-16 11:00:00,173.83,174.22,173.45,173.79,13747.0,149.7403,150.0762,149.4129,149.7058,13747.0
2017-10-16 11:30:00,173.7,174.16,173.59,173.79,12653.0,149.6283,150.0246,149.5335,149.7058,12653.0
2017-10-16 12:00:00,173.81,174.09,173.34,173.66,13300.0,149.7231,149.9643,149.3182,149.5938,13300.0
2017-10-16 12:30:00,173.71,173.71,173.4,173.6,9464.0,149.6369,149.6369,149.3699,149.5422,9464.0
2017-10-16 13:00:00,173.59,173.79,173.46,173.63,11112.0,149.5335,149.7058,149.4216,149.568,11112.0
2017-10-16 13:30:00,173.63,173.74,173.53,173.53,6000.0,149.568,149.6628,149.4819,149.4819,6000.0
2017-10-16 14:00:00,173.58,173.7,173.4,173.66,22147.0,149.5249,149.6283,149.3699,149.5938,22147.0
2017-10-16 14:30:00,173.62,173.92,173.54,173.92,16275.0,149.5594,149.8178,149.4905,149.8178,16275.0
2017-10-16 15:00:00,173.94,174.1,173.7,174.09,20411.0,149.835,149.9729,149.6283,149.9643,20411.0
2017-10-16 15:30:00,174.12,174.25,173.97,174.07,52281.0,149.9901,150.1021,149.8609,149.947,52281.0
2017-10-17 09:30:00,174.42,174.85,173.81,173.97,10622.0,150.2485,150.6189,149.7231,149.8609,10622.0
2017-10-17 10:00:00,174.01,174.01,173.31,173.89,18955.0,149.8953,149.8953,149.2923,149.792,18955.0
2017-10-17 10:30:00,173.75,173.76,172.43,173.15,38757.0,149.6714,149.68,148.5343,149.1545,38757.0
2017-10-17 11:00:00,173.09,174.05,172.89,174.05,17057.0,149.1028,149.9298,148.9306,149.9298,17057.0
2017-10-17 11:30:00,174.05,174.06,173.73,173.97,8347.0,149.9298,149.9384,149.6541,149.8609,8347.0
2017-10-17 12:00:00,173.92,174.08,173.51,173.51,25938.0,149.8178,149.9556,149.4646,149.4646,25938.0
2017-10-17 12:30:00,173.52,173.75,173.45,173.7,6563.0,149.4732,149.6714,149.4129,149.6283,6563.0
2017-10-17 13:00:00,173.65,173.71,173.54,173.64,6126.0,149.5852,149.6369,149.4905,149.5766,6126.0
2017-10-17 13:30:00,173.59,173.59,172.99,173.23,14320.0,149.5335,149.5335,149.0167,149.2234,14320.0
2017-10-17 14:00:00,173.2,173.36,172.99,173.36,18470.0,149.1976,149.3354,149.0167,149.3354,18470.0
2017-10-17 14:30:00,173.35,173.43,172.96,173.05,13858.0,149.3268,149.3957,148.9909,149.0684,13858.0
2017-10-17 15:00:00,173.04,173.1,172.69,172.8,54186.0,149.0598,149.1115,148.7583,148.853,54186.0
2017-10-17 15:30:00,172.81,173.18,172.77,173.07,47374.0,148.8616,149.1804,148.8272,149.0856,47374.0
2017-10-18 09:30:00,173.29,174.68,173.18,173.48,7065.0,149.2751,150.4725,149.1804,149.4388,7065.0
2017-10-18 10:00:00,173.49,173.77,173.1,173.61,15781.0,149.4474,149.6886,149.1115,149.5508,15781.0
2017-10-18 10:30:00,173.67,173.74,172.93,173.01,23612.0,149.6025,149.6628,148.965,149.0339,23612.0
2017-10-18 11:00:00,173.03,173.03,172.57,172.96,21443.0,149.0512,149.0512,148.6549,148.9909,21443.0
2017-10-18 11:30:00,173.0,173.01,172.55,172.58,28133.0,149.0253,149.0339,148.6377,148.6635,28133.0
2017-10-18 12:00:00,172.62,172.85,172.44,172.71,19540.0,148.698,148.8961,148.5429,148.7755,19540.0
2017-10-18 12:30:00,172.66,172.96,172.64,172.81,6870.0,148.7324,148.9909,148.7152,148.8616,6870.0
2017-10-18 13:00:00,172.76,173.28,172.76,173.22,16298.0,148.8186,149.2665,148.8186,149.2148,16298.0
2017-10-18 13:30:00,173.35,173.37,173.08,173.13,7059.0,149.3268,149.344,149.0942,149.1373,7059.0
2017-10-18 14:00:00,173.17,173.51,173.17,173.34,17766.0,149.1717,149.4646,149.1717,149.3182,17766.0
2017-10-18 14:30:00,173.32,173.53,173.29,173.39,8242.0,149.301,149.4819,149.2751,149.3613,8242.0
2017-10-18 15:00:00,173.45,173.45,173.12,173.27,15373.0,149.4129,149.4129,149.1287,149.2579,15373.0
2017-10-18 15:30:00,173.26,173.35,173.0,173.05,35745.0,149.2493,149.3268,149.0253,149.0684,35745.0
2017-10-19 09:30:00,172.65,172.87,171.43,171.61,20723.0,148.7238,148.9133,147.6729,147.8279,20723.0
2017-10-19 10:00:00,171.78,171.89,171.2,171.55,19158.0,147.9744,148.0691,147.4748,147.7763,19158.0
2017-10-19 10:30:00,171.66,172.26,171.45,172.09,24933.0,147.871,148.3879,147.6901,148.2414,24933.0
2017-10-19 11:00:00,172.1,172.54,172.04,172.09,8031.0,148.25,148.6291,148.1983,148.2414,8031.0
2017-10-19 11:30:00,172.06,172.54,172.04,172.1,14292.0,148.2156,148.6291,148.1983,148.25,14292.0
2017-10-19 12:00:00,172.08,172.18,171.75,172.18,17488.0,148.2328,148.3189,147.9485,148.3189,17488.0
2017-10-19 12:30:00,172.13,172.57,171.93,172.54,19107.0,148.2759,148.6549,148.1036,148.6291,19107.0
2017-10-19 13:00:00,172.49,172.9,172.49,172.62,11026.0,148.586,148.9392,148.586,148.698,11026.0
2017-10-19 13:30:00,172.49,172.69,172.33,172.36,10855.0,148.586,148.7583,148.4482,148.474,10855.0
2017-10-19 14:00:00,172.4,172.58,172.29,172.52,11125.0,148.5085,148.6635,148.4137,148.6118,11125.0
2017-10-19 14:30:00,172.52,172.61,172.4,172.43,10341.0,148.6118,148.6894,148.5085,148.5343,10341.0
2017-10-19 15:00:00,172.49,172.55,172.1,172.28,20427.0,148.586,148.6377,148.25,148.4051,20427.0
2017-10-19 15:30:00,172.29,172.55,172.2,172.55,38701.0,148.4137,148.6377,148.3362,148.6377,38701.0
2017-10-20 09:30:00,173.78,174.09,172.51,172.58,29453.0,149.6972,149.9643,148.6032,148.6635,29453.0
2017-10-20 10:00:00,172.59,173.0,172.26,172.72,24626.0,148.6721,149.0253,148.3879,148.7841,24626.0
2017-10-20 10:30:00,172.72,173.7,172.72,173.35,11807.0,148.7841,149.6283,148.7841,149.3268,11807.0
2017-10-20 11:00:00,173.25,173.57,172.94,173.43,9224.0,149.2407,149.5163,148.9736,149.3957,9224.0
2017-10-20 11:30:00,173.37,173.79,173.37,173.78,13324.0,149.344,149.7058,149.344,149.6972,13324.0
2017-10-20 12:00:00,173.76,173.92,173.74,173.84,13140.0,149.68,149.8178,149.6628,149.7489,13140.0
2017-10-20 12:30:00,173.81,174.0,173.73,174.0,13918.0,149.7231,149.8867,149.6541,149.8867,13918.0
2017-10-20 13:00:00,174.01,174.06,173.89,173.96,10623.0,149.8953,149.9384,149.792,149.8523,10623.0
2017-10-20 13:30:00,173.98,174.1,173.88,174.06,9704.0,149.8695,149.9729,149.7834,149.9384,9704.0
2017-10-20 14:00:00,174.09,174.23,174.03,174.22,13692.0,149.9643,150.0849,149.9126,150.0762,13692.0
2017-10-20 14:30:00,174.22,174.26,173.44,173.63,18741.0,150.0762,150.1107,149.4043,149.568,18741.0
2017-10-20 15:00:00,173.54,173.76,173.41,173.49,11078.0,149.4905,149.68,149.3785,149.4474,11078.0
2017-10-20 15:30:00,173.56,173.78,173.41,173.76,58845.0,149.5077,149.6972,149.3785,149.68,58845.0
2017-10-23 09:30:00,173.81,174.26,173.34,173.92,14739.0,149.7231,150.1107,149.3182,149.8178,14739.0
2017-10-23 10:00:00,173.84,173.91,173.23,173.77,10942.0,149.7489,149.8092,149.2234,149.6886,10942.0
2017-10-23 10:30:00,173.93,173.93,173.54,173.54,8546.0,149.8264,149.8264,149.4905,149.4905,8546.0
2017-10-23 11:00:00,173.63,173.7,173.26,173.5,8048.0,149.568,149.6283,149.2493,149.456,8048.0
2017-10-23 11:30:00,173.59,173.65,173.24,173.49,11688.0,149.5335,149.5852,149.232,149.4474,11688.0
2017-10-23 12:00:00,173.4,173.41,173.18,173.26,8420.0,149.3699,149.3785,149.1804,149.2493,8420.0
2017-10-23 12:30:00,173.21,173.27,173.03,173.03,7099.0,149.2062,149.2579,149.0512,149.0512,7099.0
2017-10-23 13:00:00,173.09,173.26,173.01,173.18,6618.0,149.1028,149.2493,149.0339,149.1804,6618.0
2017-10-23 13:30:00,173.16,173.19,172.89,172.97,7726.0,149.1631,149.189,148.9306,148.9995,7726.0
2017-10-23 14:00:00,172.96,173.04,172.73,172.83,12611.0,148.9909,149.0598,148.7927,148.8789,12611.0
2017-10-23 14:30:00,172.83,172.92,172.6,172.88,10799.0,148.8789,148.9564,148.6807,148.9219,10799.0
2017-10-23 15:00:00,172.86,173.18,172.69,172.84,16378.0,148.9047,149.1804,148.7583,148.8875,16378.0
2017-10-23 15:30:00,172.83,172.86,172.29,172.29,58619.0,148.8789,148.9047,148.4137,148.4137,58619.0
2017-10-24 09:30:00,173.66,174.83,173.2,173.71,36873.0,149.5938,150.6017,149.1976,149.6369,36873.0
2017-10-24 10:00:00,173.86,174.02,173.17,173.21,29878.0,149.7661,149.904,149.1717,149.2062,29878.0
2017-10-24 10:30:00,173.2,173.77,172.96,173.76,31529.0,149.1976,149.6886,148.9909,149.68,31529.0
2017-10-24 11:00:00,173.72,174.06,173.32,173.83,18254.0,149.6455,149.9384,149.301,149.7403,18254.0
2017-10-24 11:30:00,173.7,173.91,173.69,173.75,21672.0,149.6283,149.8092,149.6197,149.6714,21672.0
2017-10-24 12:00:00,173.82,174.17,173.61,174.06,19986.0,149.7317,150.0332,149.5508,149.9384,19986.0
2017-10-24 12:30:00,174.06,174.47,174.02,174.13,19768.0,149.9384,150.2916,149.904,149.9987,19768.0
2017-10-24 13:00:00,174.13,174.42,174.07,174.15,15577.0,149.9987,150.2485,149.947,150.0159,15577.0
2017-10-24 13:30:00,174.14,174.27,174.02,174.08,19860.0,150.0073,150.1193,149.904,149.9556,19860.0
2017-10-24 14:00:00,174.08,174.56,174.05,174.5,45549.0,149.9556,150.3691,149.9298,150.3174,45549.0
2017-10-24 14:30:00,174.54,174.7,174.48,174.63,30287.0,150.3519,150.4897,150.3002,150.4294,30287.0
2017-10-24 15:00:00,174.69,175.06,174.67,174.86,71812.0,150.4811,150.7998,150.4639,150.6275,71812.0
2017-10-24 15:30:00,174.86,175.39,174.33,174.74,121519.0,150.6275,151.0841,150.171,150.5242,121519.0
2017-10-25 09:30:00,174.69,175.64,170.33,172.2,175415.0,150.4811,151.2995,146.7253,148.3362,175415.0
2017-10-25 10:00:00,172.28,172.5,171.74,172.38,71423.0,148.4051,148.5946,147.9399,148.4912,71423.0
2017-10-25 10:30:00,172.32,172.34,171.21,171.79,54855.0,148.4395,148.4568,147.4834,147.983,54855.0
2017-10-25 11:00:00,171.61,172.06,170.26,170.78,55590.0,147.8279,148.2156,146.665,147.113,55590.0
2017-10-25 11:30:00,170.72,171.86,170.4,171.26,54325.0,147.0613,148.0433,146.7856,147.5264,54325.0
2017-10-25 12:00:00,171.4,171.4,170.63,171.18,31459.0,147.647,147.647,146.9837,147.4575,31459.0
2017-10-25 12:30:00,171.25,171.34,170.59,170.71,14815.0,147.5178,147.5954,146.9493,147.0527,14815.0
2017-10-25 13:00:00,170.71,170.85,170.28,170.74,18835.0,147.0527,147.1733,146.6823,147.0785,18835.0
2017-10-25 13:30:00,170.73,172.48,170.73,172.2,28703.0,147.0699,148.5774,147.0699,148.3362,28703.0
2017-10-25 14:00:00,172.22,172.58,172.15,172.45,50834.0,148.3534,148.6635,148.2931,148.5515,50834.0
2017-10-25 14:30:00,172.45,172.47,172.02,172.07,36532.0,148.5515,148.5688,148.1811,148.2242,36532.0
2017-10-25 15:00:00,172.07,172.16,170.76,170.92,66240.0,148.2242,148.3017,147.0957,147.2336,66240.0
2017-10-25 15:30:00,170.9,171.65,170.85,171.5,130281.0,147.2163,147.8624,147.1733,147.7332,130281.0
2017-10-26 09:30:00,172.16,174.33,172.16,174.05,28061.0,148.3017,150.171,148.3017,149.9298,28061.0
2017-10-26 10:00:00,174.04,174.77,173.62,174.65,29126.0,149.9212,150.55,149.5594,150.4466,29126.0
2017-10-26 10:30:00,174.58,174.8,174.01,174.68,23873.0,150.3863,150.5759,149.8953,150.4725,23873.0
2017-10-26 11:00:00,174.46,174.89,174.08,174.15,25010.0,150.283,150.6534,149.9556,150.0159,25010.0
2017-10-26 11:30:00,174.2,174.39,173.7,174.3,24282.0,150.059,150.2227,149.6283,150.1452,24282.0
2017-10-26 12:00:00,174.28,174.49,174.16,174.22,14797.0,150.1279,150.3088,150.0246,150.0762,14797.0
2017-10-26 12:30:00,174.23,174.73,173.7,174.65,46264.0,150.0849,150.5156,149.6283,150.4466,46264.0
2017-10-26 13:00:00,174.67,176.95,174.59,176.07,335481.0,150.4639,152.4279,150.395,151.6699,335481.0
2017-10-26 13:30:00,176.02,178.13,175.93,177.94,234238.0,151.6268,153.4444,151.5493,153.2807,234238.0
2017-10-26 14:00:00,177.89,178.61,177.7,178.48,174209.0,153.2376,153.8579,153.074,153.7459,174209.0
2017-10-26 14:30:00,178.43,178.81,177.35,177.8,57515.0,153.7028,154.0301,152.7725,153.1601,57515.0
2017-10-26 15:00:00,177.82,178.54,177.82,178.13,50916.0,153.1773,153.7976,153.1773,153.4444,50916.0
2017-10-26 15:30:00,178.12,178.22,177.16,177.16,135314.0,153.4358,153.5219,152.6088,152.6088,135314.0
2017-10-27 09:30:00,177.64,177.72,175.15,175.15,62809.0,153.0223,153.0912,150.8774,150.8774,62809.0
2017-10-27 10:00:00,175.05,175.47,174.33,174.55,47789.0,150.7912,151.153,150.171,150.3605,47789.0
2017-10-27 10:30:00,174.77,174.77,173.68,173.98,33246.0,150.55,150.55,149.6111,149.8695,33246.0
2017-10-27 11:00:00,174.01,174.34,173.85,173.86,19882.0,149.8953,150.1796,149.7575,149.7661,19882.0
2017-10-27 11:30:00,173.99,174.32,173.92,174.13,25132.0,149.8781,150.1624,149.8178,149.9987,25132.0
2017-10-27 12:00:00,174.08,174.11,173.44,173.48,24427.0,149.9556,149.9815,149.4043,149.4388,24427.0
2017-10-27 12:30:00,173.52,174.17,173.48,173.87,15601.0,149.4732,150.0332,149.4388,149.7747,15601.0
2017-10-27 13:00:00,173.86,174.26,173.73,174.13,18842.0,149.7661,150.1107,149.6541,149.9987,18842.0
2017-10-27 13:30:00,174.13,174.21,173.99,174.18,14740.0,149.9987,150.0676,149.8781,150.0418,14740.0
2017-10-27 14:00:00,174.14,174.39,174.09,174.27,17404.0,150.0073,150.2227,149.9643,150.1193,17404.0
2017-10-27 14:30:00,174.26,174.38,174.13,174.15,16180.0,150.1107,150.2141,149.9987,150.0159,16180.0
2017-10-27 15:00:00,174.14,174.47,174.06,174.46,26659.0,150.0073,150.2916,149.9384,150.283,26659.0
2017-10-27 15:30:00,174.47,175.12,174.12,174.9,100404.0,150.2916,150.8515,149.9901,150.662,100404.0
2017-10-30 09:30:00,174.77,174.93,172.67,172.78,33676.0,150.55,150.6878,148.741,148.8358,33676.0
2017-10-30 10:00:00,172.75,173.09,172.4,172.62,27751.0,148.81,149.1028,148.5085,148.698,27751.0
2017-10-30 10:30:00,172.79,172.84,172.21,172.3,24616.0,148.8444,148.8875,148.3448,148.4223,24616.0
2017-10-30 11:00:00,172.31,173.26,172.31,173.15,20215.0,148.4309,149.2493,148.4309,149.1545,20215.0
2017-10-30 11:30:00,173.17,173.32,172.68,173.11,26798.0,149.1717,149.301,148.7497,149.1201,26798.0
2017-10-30 12:00:00,173.12,173.3,172.83,172.92,13468.0,149.1287,149.2837,148.8789,148.9564,13468.0
2017-10-30 12:30:00,172.92,173.33,172.65,173.33,18624.0,148.9564,149.3096,148.7238,149.3096,18624.0
2017-10-30 13:00:00,173.25,173.46,173.05,173.12,13033.0,149.2407,149.4216,149.0684,149.1287,13033.0
2017-10-30 13:30:00,172.99,173.13,172.74,172.96,23402.0,149.0167,149.1373,148.8013,148.9909,23402.0
2017-10-30 14:00:00,172.97,173.19,172.81,172.91,15970.0,148.9995,149.189,148.8616,148.9478,15970.0
2017-10-30 14:30:00,172.91,173.1,172.82,173.02,13036.0,148.9478,149.1115,148.8703,149.0425,13036.0
2017-10-30 15:00:00,172.91,173.09,172.8,173.08,23522.0,148.9478,149.1028,148.853,149.0942,23522.0
2017-10-30 15:30:00,173.07,173.55,173.02,173.32,60629.0,149.0856,149.4991,149.0425,149.301,60629.0
2017-10-31 09:30:00,173.41,174.59,173.39,174.4,10453.0,149.3785,150.395,149.3613,150.2313,10453.0
2017-10-31 10:00:00,174.36,174.6,174.0,174.32,19972.0,150.1968,150.4036,149.8867,150.1624,19972.0
2017-10-31 10:30:00,174.31,175.04,174.18,174.98,24566.0,150.1538,150.7826,150.0418,150.7309,24566.0
2017-10-31 11:00:00,174.98,175.2,174.75,174.92,16403.0,150.7309,150.9204,150.5328,150.6792,16403.0
2017-10-31 11:30:00,174.87,175.59,174.67,175.3,37566.0,150.6362,151.2564,150.4639,151.0066,37566.0
2017-10-31 12:00:00,175.27,175.48,175.07,175.41,17583.0,150.9807,151.1616,150.8084,151.1013,17583.0
2017-10-31 12:30:00,175.45,175.87,175.33,175.76,12995.0,151.1358,151.4976,151.0324,151.4028,12995.0
2017-10-31 13:00:00,175.71,175.73,175.16,175.22,9481.0,151.3598,151.377,150.886,150.9377,9481.0
2017-10-31 13:30:00,175.24,175.51,175.05,175.51,11811.0,150.9549,151.1875,150.7912,151.1875,11811.0
2017-10-31 14:00:00,175.48,175.84,175.35,175.78,19523.0,151.1616,151.4717,151.0496,151.4201,19523.0
2017-10-31 14:30:00,175.79,175.93,175.59,175.9,16712.0,151.4287,151.5493,151.2564,151.5234,16712.0
2017-10-31 15:00:00,175.89,176.17,175.78,176.07,34614.0,151.5148,151.756,151.4201,151.6699,34614.0
2017-10-31 15:30:00,176.05,176.05,175.42,175.52,113012.0,151.6526,151.6526,151.1099,151.1961,113012.0
2017-11-01 09:30:00,177.5,178.45,177.24,178.45,28167.0,152.9017,153.72,152.6777,153.72,28167.0
2017-11-01 10:00:00,178.59,178.61,177.5,177.53,34245.0,153.8406,153.8579,152.9017,152.9275,34245.0
2017-11-01 10:30:00,177.39,177.55,176.66,177.1,44617.0,152.8069,152.9448,152.1781,152.5571,44617.0
2017-11-01 11:00:00,176.86,177.22,176.74,177.03,18406.0,152.3504,152.6605,152.247,152.4968,18406.0
2017-11-01 11:30:00,176.83,177.04,176.33,177.03,33396.0,152.3245,152.5054,151.8938,152.4968,33396.0
2017-11-01 12:00:00,176.82,177.24,176.67,176.95,24827.0,152.3159,152.6777,152.1867,152.4279,24827.0
2017-11-01 12:30:00,176.85,176.9,176.48,176.56,29666.0,152.3418,152.3848,152.023,152.092,29666.0
2017-11-01 13:00:00,176.55,176.65,176.2,176.52,14848.0,152.0833,152.1695,151.7818,152.0575,14848.0
2017-11-01 13:30:00,176.55,176.63,176.05,176.36,16400.0,152.0833,152.1523,151.6526,151.9197,16400.0
2017-11-01 14:00:00,176.45,176.52,176.29,176.4,18133.0,151.9972,152.0575,151.8594,151.9541,18133.0
2017-11-01 14:30:00,176.37,177.26,176.37,177.12,32903.0,151.9283,152.6949,151.9283,152.5744,32903.0
2017-11-01 15:00:00,177.12,177.33,176.99,177.2,38165.0,152.5744,152.7552,152.4624,152.6433,38165.0
2017-11-01 15:30:00,177.19,177.69,177.0,177.1,98979.0,152.6347,153.0654,152.471,152.5571,98979.0
2017-11-02 09:30:00,177.11,177.99,175.74,176.38,27678.0,152.5657,153.3238,151.3856,151.9369,27678.0
2017-11-02 10:00:00,176.21,176.37,174.64,174.95,26892.0,151.7905,151.9283,150.438,150.7051,26892.0
2017-11-02 10:30:00,174.85,175.44,174.79,175.05,22864.0,150.6189,151.1272,150.5672,150.7912,22864.0
2017-11-02 11:00:00,175.08,175.21,174.68,174.8,21963.0,150.8171,150.929,150.4725,150.5759,21963.0
2017-11-02 11:30:00,174.76,175.53,174.68,175.53,17548.0,150.5414,151.2047,150.4725,151.2047,17548.0
2017-11-02 12:00:00,175.43,176.32,175.41,176.22,19261.0,151.1186,151.8852,151.1013,151.7991,19261.0
2017-11-02 12:30:00,176.32,176.64,176.11,176.64,34860.0,151.8852,152.1609,151.7043,152.1609,34860.0
2017-11-02 13:00:00,176.66,176.66,176.07,176.08,12907.0,152.1781,152.1781,151.6699,151.6785,12907.0
2017-11-02 13:30:00,176.11,176.55,175.9,176.41,7563.0,151.7043,152.0833,151.5234,151.9627,7563.0
2017-11-02 14:00:00,176.43,176.73,176.34,176.43,14813.0,151.98,152.2384,151.9024,151.98,14813.0
2017-11-02 14:30:00,176.49,176.51,176.13,176.34,10728.0,152.0317,152.0489,151.7215,151.9024,10728.0
2017-11-02 15:00:00,176.32,176.75,176.29,176.72,48261.0,151.8852,152.2556,151.8594,152.2298,48261.0
2017-11-02 15:30:00,176.77,177.16,176.67,176.83,58563.0,152.2729,152.6088,152.1867,152.3245,58563.0
2017-11-03 09:30:00,177.11,178.04,176.21,177.41,11157.0,152.5657,153.3669,151.7905,152.8242,11157.0
2017-11-03 10:00:00,177.33,177.57,176.64,176.75,34998.0,152.7552,152.962,152.1609,152.2556,34998.0
2017-11-03 10:30:00,176.75,177.12,176.31,176.47,19271.0,152.2556,152.5744,151.8766,152.0144,19271.0
2017-11-03 11:00:00,176.47,176.83,176.16,176.6,29857.0,152.0144,152.3245,151.7474,152.1264,29857.0
2017-11-03 11:30:00,176.55,176.8,176.27,176.44,11100.0,152.0833,152.2987,151.8421,151.9886,11100.0
2017-11-03 12:00:00,176.41,176.62,175.92,175.95,14918.0,151.9627,152.1436,151.5406,151.5665,14918.0
2017-11-03 12:30:00,175.89,176.05,175.64,175.65,15556.0,151.5148,151.6526,151.2995,151.3081,15556.0
2017-11-03 13:00:00,175.69,175.83,175.58,175.65,10530.0,151.3425,151.4631,151.2478,151.3081,10530.0
2017-11-03 13:30:00,175.6,175.62,175.42,175.49,11726.0,151.265,151.2822,151.1099,151.1702,11726.0
2017-11-03 14:00:00,175.54,175.83,175.48,175.76,22522.0,151.2133,151.4631,151.1616,151.4028,22522.0
2017-11-03 14:30:00,175.79,176.28,175.78,176.28,14822.0,151.4287,151.8508,151.4201,151.8508,14822.0
2017-11-03 15:00:00,176.29,176.31,175.76,175.95,21129.0,151.8594,151.8766,151.4028,151.5665,21129.0
2017-11-03 15:30:00,176.01,176.11,175.67,175.74,49866.0,151.6182,151.7043,151.3253,151.3856,49866.0
2017-11-06 09:30:00,175.9,176.49,174.85,175.18,22083.0,151.5234,152.0317,150.6189,150.9032,22083.0
2017-11-06 10:00:00,174.95,174.95,173.88,174.19,17436.0,150.7051,150.7051,149.7834,150.0504,17436.0
2017-11-06 10:30:00,174.12,174.2,173.39,173.39,13212.0,149.9901,150.059,149.3613,149.3613,13212.0
2017-11-06 11:00:00,173.41,173.61,173.11,173.48,27075.0,149.3785,149.5508,149.1201,149.4388,27075.0
2017-11-06 11:30:00,173.54,173.73,173.32,173.38,19346.0,149.4905,149.6541,149.301,149.3526,19346.0
2017-11-06 12:00:00,173.41,173.9,173.25,173.62,13484.0,149.3785,149.8006,149.2407,149.5594,13484.0
2017-11-06 12:30:00,173.74,173.88,173.63,173.81,5369.0,149.6628,149.7834,149.568,149.7231,5369.0
2017-11-06 13:00:00,173.76,174.1,173.76,173.96,18185.0,149.68,149.9729,149.68,149.8523,18185.0
2017-11-06 13:30:00,173.97,174.14,173.93,174.09,15445.0,149.8609,150.0073,149.8264,149.9643,15445.0
2017-11-06 14:00:00,174.09,174.09,173.68,173.78,12170.0,149.9643,149.9643,149.6111,149.6972,12170.0
2017-11-06 14:30:00,173.78,174.07,173.77,174.0,8558.0,149.6972,149.947,149.6886,149.8867,8558.0
2017-11-06 15:00:00,173.96,174.0,173.8,173.88,13085.0,149.8523,149.8867,149.7144,149.7834,13085.0
2017-11-06 15:30:00,173.91,174.48,173.86,174.48,51880.0,149.8092,150.3002,149.7661,150.3002,51880.0
2017-11-07 09:30:00,174.67,176.13,174.67,175.69,21640.0,150.4639,151.7215,150.4639,151.3425,21640.0
2017-11-07 10:00:00,175.97,175.97,174.94,175.38,13999.0,151.5837,151.5837,150.6965,151.0755,13999.0
2017-11-07 10:30:00,175.22,175.23,174.26,174.29,23540.0,150.9377,150.9463,150.1107,150.1365,23540.0
2017-11-07 11:00:00,174.37,174.89,174.24,174.83,9321.0,150.2055,150.6534,150.0935,150.6017,9321.0
2017-11-07 11:30:00,174.96,175.0,173.85,173.92,16545.0,150.7137,150.7481,149.7575,149.8178,16545.0
2017-11-07 12:00:00,173.98,174.27,173.79,173.84,13179.0,149.8695,150.1193,149.7058,149.7489,13179.0
2017-11-07 12:30:00,173.87,174.02,173.45,173.77,8458.0,149.7747,149.904,149.4129,149.6886,8458.0
2017-11-07 13:00:00,173.71,174.09,173.62,173.93,19248.0,149.6369,149.9643,149.5594,149.8264,19248.0
2017-11-07 13:30:00,173.88,174.04,173.63,173.71,7577.0,149.7834,149.9212,149.568,149.6369,7577.0
2017-11-07 14:00:00,173.63,173.87,173.62,173.8,14523.0,149.568,149.7747,149.5594,149.7144,14523.0
2017-11-07 14:30:00,173.81,174.05,173.71,173.72,8228.0,149.7231,149.9298,149.6369,149.6455,8228.0
2017-11-07 15:00:00,173.83,173.83,173.55,173.74,15386.0,149.7403,149.7403,149.4991,149.6628,15386.0
2017-11-07 15:30:00,173.75,174.49,173.72,174.46,64745.0,149.6714,150.3088,149.6455,150.283,64745.0
2017-11-08 09:30:00,174.43,174.94,173.38,173.75,29930.0,150.2571,150.6965,149.3526,149.6714,29930.0
2017-11-08 10:00:00,173.79,173.9,173.27,173.35,15893.0,149.7058,149.8006,149.2579,149.3268,15893.0
2017-11-08 10:30:00,173.38,173.58,173.11,173.5,14798.0,149.3526,149.5249,149.1201,149.456,14798.0
2017-11-08 11:00:00,173.5,173.75,173.05,173.33,12298.0,149.456,149.6714,149.0684,149.3096,12298.0
2017-11-08 11:30:00,173.42,173.53,173.02,173.38,22273.0,149.3871,149.4819,149.0425,149.3526,22273.0
2017-11-08 12:00:00,173.41,174.08,173.4,174.08,10498.0,149.3785,149.9556,149.3699,149.9556,10498.0
2017-11-08 12:30:00,174.03,174.09,173.83,174.09,7700.0,149.9126,149.9643,149.7403,149.9643,7700.0
2017-11-08 13:00:00,174.13,174.3,173.96,174.2,11911.0,149.9987,150.1452,149.8523,150.059,11911.0
2017-11-08 13:30:00,174.15,174.34,174.12,174.16,8023.0,150.0159,150.1796,149.9901,150.0246,8023.0
2017-11-08 14:00:00,174.13,174.37,174.08,174.28,11976.0,149.9987,150.2055,149.9556,150.1279,11976.0
2017-11-08 14:30:00,174.27,174.32,174.0,174.19,17458.0,150.1193,150.1624,149.8867,150.0504,17458.0
2017-11-08 15:00:00,174.18,174.57,174.11,174.42,21869.0,150.0418,150.3777,149.9815,150.2485,21869.0
2017-11-08 15:30:00,174.48,174.92,174.48,174.89,71986.0,150.3002,150.6792,150.3002,150.6534,71986.0
2017-11-09 09:30:00,173.84,174.46,173.16,173.82,25282.0,149.7489,150.283,149.1631,149.7317,25282.0
2017-11-09 10:00:00,173.8,174.11,173.55,173.87,26818.0,149.7144,149.9815,149.4991,149.7747,26818.0
2017-11-09 10:30:00,173.96,174.95,173.93,174.49,18156.0,149.8523,150.7051,149.8264,150.3088,18156.0
2017-11-09 11:00:00,174.47,175.15,174.3,174.46,15063.0,150.2916,150.8774,150.1452,150.283,15063.0
2017-11-09 11:30:00,174.45,174.93,174.08,174.75,24704.0,150.2744,150.6878,149.9556,150.5328,24704.0
2017-11-09 12:00:00,174.64,174.79,173.47,173.56,20925.0,150.438,150.5672,149.4302,149.5077,20925.0
2017-11-09 12:30:00,173.38,173.7,173.23,173.49,27521.0,149.3526,149.6283,149.2234,149.4474,27521.0
2017-11-09 13:00:00,173.32,173.86,173.14,173.81,17045.0,149.301,149.7661,149.1459,149.7231,17045.0
2017-11-09 13:30:00,173.87,174.2,173.72,173.81,16219.0,149.7747,150.059,149.6455,149.7231,16219.0
2017-11-09 14:00:00,173.87,174.18,173.59,173.67,15872.0,149.7747,150.0418,149.5335,149.6025,15872.0
2017-11-09 14:30:00,173.72,173.76,173.34,173.4,12671.0,149.6455,149.68,149.3182,149.3699,12671.0
2017-11-09 15:00:00,173.34,173.98,173.34,173.98,16372.0,149.3182,149.8695,149.3182,149.8695,16372.0
2017-11-09 15:30:00,174.0,174.62,173.88,174.53,41062.0,149.8867,150.4208,149.7834,150.3433,41062.0
2017-11-10 09:30:00,173.98,175.52,173.74,174.63,19237.0,149.8695,151.1961,149.6628,150.4294,19237.0
2017-11-10 10:00:00,174.87,175.38,174.69,175.37,20151.0,150.6362,151.0755,150.4811,151.0669,20151.0
2017-11-10 10:30:00,175.36,175.53,174.78,175.53,24169.0,151.0583,151.2047,150.5586,151.2047,24169.0
2017-11-10 11:00:00,175.51,176.13,175.31,176.01,52598.0,151.1875,151.7215,151.0152,151.6182,52598.0
2017-11-10 11:30:00,176.0,176.06,175.63,175.86,8431.0,151.6096,151.6612,151.2908,151.489,8431.0
2017-11-10 12:00:00,175.86,176.09,175.48,176.02,16663.0,151.489,151.6871,151.1616,151.6268,16663.0
2017-11-10 12:30:00,175.99,176.13,175.95,176.05,13924.0,151.6009,151.7215,151.5665,151.6526,13924.0
2017-11-10 13:00:00,176.09,176.09,175.78,175.96,7872.0,151.6871,151.6871,151.4201,151.5751,7872.0
2017-11-10 13:30:00,176.01,176.05,175.42,175.42,10183.0,151.6182,151.6526,151.1099,151.1099,10183.0
2017-11-10 14:00:00,175.47,175.82,175.44,175.78,12899.0,151.153,151.4545,151.1272,151.4201,12899.0
2017-11-10 14:30:00,175.88,176.05,175.8,175.87,12844.0,151.5062,151.6526,151.4373,151.4976,12844.0
2017-11-10 15:00:00,175.94,175.98,175.38,175.44,28462.0,151.5579,151.5923,151.0755,151.1272,28462.0
2017-11-10 15:30:00,175.51,175.6,175.2,175.46,42562.0,151.1875,151.265,150.9204,151.1444,42562.0
2017-11-13 09:30:00,174.96,175.85,173.89,175.52,9139.0,150.7137,151.4803,149.792,151.1961,9139.0
2017-11-13 10:00:00,175.56,175.61,174.73,175.17,14955.0,151.2305,151.2736,150.5156,150.8946,14955.0
2017-11-13 10:30:00,175.19,175.59,174.71,175.1,11335.0,150.9118,151.2564,150.4983,150.8343,11335.0
2017-11-13 11:00:00,175.24,175.42,175.16,175.4,13746.0,150.9549,151.1099,150.886,151.0927,13746.0
2017-11-13 11:30:00,175.42,175.75,175.32,175.59,9279.0,151.1099,151.3942,151.0238,151.2564,9279.0
2017-11-13 12:00:00,175.56,175.56,175.01,175.12,9647.0,151.2305,151.2305,150.7568,150.8515,9647.0
2017-11-13 12:30:00,175.01,175.38,175.01,175.16,6560.0,150.7568,151.0755,150.7568,150.886,6560.0
2017-11-13 13:00:00,175.22,175.25,174.72,175.08,16074.0,150.9377,150.9635,150.5069,150.8171,16074.0
2017-11-13 13:30:00,174.98,175.04,174.54,174.54,9307.0,150.7309,150.7826,150.3519,150.3519,9307.0
2017-11-13 14:00:00,174.54,174.73,174.36,174.61,7035.0,150.3519,150.5156,150.1968,150.4122,7035.0
2017-11-13 14:30:00,174.6,174.75,174.49,174.5,10998.0,150.4036,150.5328,150.3088,150.3174,10998.0
2017-11-13 15:00:00,174.49,174.64,174.38,174.58,12018.0,150.3088,150.438,150.2141,150.3863,12018.0
2017-11-13 15:30:00,174.56,174.6,174.32,174.37,46256.0,150.3691,150.4036,150.1624,150.2055,46256.0
2017-11-14 09:30:00,173.93,175.5,173.75,175.22,92557.0,149.8264,151.1789,149.6714,150.9377,92557.0
2017-11-14 10:00:00,175.29,175.4,174.29,174.4,21309.0,150.998,151.0927,150.1365,150.2313,21309.0
2017-11-14 10:30:00,174.54,174.77,174.38,174.41,10280.0,150.3519,150.55,150.2141,150.2399,10280.0
2017-11-14 11:00:00,174.38,174.75,174.15,174.64,15643.0,150.2141,150.5328,150.0159,150.438,15643.0
2017-11-14 11:30:00,174.6,174.79,174.36,174.63,13480.0,150.4036,150.5672,150.1968,150.4294,13480.0
2017-11-14 12:00:00,174.72,175.16,174.4,174.55,16001.0,150.5069,150.886,150.2313,150.3605,16001.0
2017-11-14 12:30:00,174.55,174.83,174.45,174.65,7851.0,150.3605,150.6017,150.2744,150.4466,7851.0
2017-11-14 13:00:00,174.65,174.71,174.42,174.55,8246.0,150.4466,150.4983,150.2485,150.3605,8246.0
2017-11-14 13:30:00,174.55,174.99,174.45,174.97,28778.0,150.3605,150.7395,150.2744,150.7223,28778.0
2017-11-14 14:00:00,174.98,175.1,174.92,175.01,8585.0,150.7309,150.8343,150.6792,150.7568,8585.0
2017-11-14 14:30:00,175.06,175.19,174.94,175.0,11026.0,150.7998,150.9118,150.6965,150.7481,11026.0
2017-11-14 15:00:00,175.09,175.19,174.74,174.8,14729.0,150.8257,150.9118,150.5242,150.5759,14729.0
2017-11-14 15:30:00,174.8,175.06,174.64,174.99,45835.0,150.5759,150.7998,150.438,150.7395,45835.0
2017-11-15 09:30:00,174.16,174.66,172.7,172.97,63660.0,150.0246,150.4553,148.7669,148.9995,63660.0
2017-11-15 10:00:00,173.02,173.24,172.89,173.07,74246.0,149.0425,149.232,148.9306,149.0856,74246.0
2017-11-15 10:30:00,173.12,173.15,172.61,172.84,33525.0,149.1287,149.1545,148.6894,148.8875,33525.0
2017-11-15 11:00:00,172.84,173.27,172.64,172.99,24382.0,148.8875,149.2579,148.7152,149.0167,24382.0
2017-11-15 11:30:00,172.98,173.38,172.65,173.16,37893.0,149.0081,149.3526,148.7238,149.1631,37893.0
2017-11-15 12:00:00,173.13,173.26,172.68,173.26,19466.0,149.1373,149.2493,148.7497,149.2493,19466.0
2017-11-15 12:30:00,173.08,173.21,172.98,173.12,14400.0,149.0942,149.2062,149.0081,149.1287,14400.0
2017-11-15 13:00:00,173.0,173.22,172.94,173.0,9179.0,149.0253,149.2148,148.9736,149.0253,9179.0
2017-11-15 13:30:00,173.04,173.28,172.87,173.0,8765.0,149.0598,149.2665,148.9133,149.0253,8765.0
2017-11-15 14:00:00,173.05,173.23,172.96,173.14,13470.0,149.0684,149.2234,148.9909,149.1459,13470.0
2017-11-15 14:30:00,173.11,173.36,173.02,173.22,9861.0,149.1201,149.3354,149.0425,149.2148,9861.0
2017-11-15 15:00:00,173.28,173.39,172.96,172.96,35506.0,149.2665,149.3613,148.9909,148.9909,35506.0
2017-11-15 15:30:00,173.0,173.44,172.96,173.2,76042.0,149.0253,149.4043,148.9909,149.1976,76042.0
2017-11-16 09:30:00,172.93,173.17,171.61,171.89,31242.0,148.965,149.1717,147.8279,148.0691,31242.0
2017-11-16 10:00:00,172.0,172.74,171.91,172.74,29516.0,148.1639,148.8013,148.0864,148.8013,29516.0
2017-11-16 10:30:00,172.74,173.14,172.48,172.97,27537.0,148.8013,149.1459,148.5774,148.9995,27537.0
2017-11-16 11:00:00,172.96,173.15,172.8,172.89,21972.0,148.9909,149.1545,148.853,148.9306,21972.0
2017-11-16 11:30:00,172.75,172.9,172.59,172.59,8394.0,148.81,148.9392,148.6721,148.6721,8394.0
2017-11-16 12:00:00,172.55,173.15,172.5,173.09,21622.0,148.6377,149.1545,148.5946,149.1028,21622.0
2017-11-16 12:30:00,173.11,173.73,173.09,173.51,10912.0,149.1201,149.6541,149.1028,149.4646,10912.0
2017-11-16 13:00:00,173.58,173.71,173.38,173.43,10827.0,149.5249,149.6369,149.3526,149.3957,10827.0
2017-11-16 13:30:00,173.42,173.51,173.3,173.42,11744.0,149.3871,149.4646,149.2837,149.3871,11744.0
2017-11-16 14:00:00,173.47,173.7,173.44,173.63,14053.0,149.4302,149.6283,149.4043,149.568,14053.0
2017-11-16 14:30:00,173.64,173.77,173.45,173.75,31137.0,149.5766,149.6886,149.4129,149.6714,31137.0
2017-11-16 15:00:00,173.72,173.78,173.52,173.74,25481.0,149.6455,149.6972,149.4732,149.6628,25481.0
2017-11-16 15:30:00,173.73,173.8,173.58,173.63,53833.0,149.6541,149.7144,149.5249,149.568,53833.0
2017-11-17 09:30:00,173.35,173.81,172.57,172.89,13436.0,149.3268,149.7231,148.6549,148.9306,13436.0
2017-11-17 10:00:00,172.86,173.4,172.56,172.92,9998.0,148.9047,149.3699,148.6463,148.9564,9998.0
2017-11-17 10:30:00,172.88,172.99,172.47,172.84,18084.0,148.9219,149.0167,148.5688,148.8875,18084.0
2017-11-17 11:00:00,172.87,173.33,172.82,173.32,10472.0,148.9133,149.3096,148.8703,149.301,10472.0
2017-11-17 11:30:00,173.34,173.65,173.16,173.52,8044.0,149.3182,149.5852,149.1631,149.4732,8044.0
2017-11-17 12:00:00,173.69,174.14,173.58,174.14,7622.0,149.6197,150.0073,149.5249,150.0073,7622.0
2017-11-17 12:30:00,174.08,174.58,173.97,174.58,15194.0,149.9556,150.3863,149.8609,150.3863,15194.0
2017-11-17 13:00:00,174.62,174.81,174.23,174.29,23089.0,150.4208,150.5845,150.0849,150.1365,23089.0
2017-11-17 13:30:00,174.27,174.29,173.88,173.88,12433.0,150.1193,150.1365,149.7834,149.7834,12433.0
2017-11-17 14:00:00,173.91,174.29,173.89,174.19,9301.0,149.8092,150.1365,149.792,150.0504,9301.0
2017-11-17 14:30:00,174.19,174.57,174.17,174.39,8879.0,150.0504,150.3777,150.0332,150.2227,8879.0
2017-11-17 15:00:00,174.37,174.5,174.17,174.26,14390.0,150.2055,150.3174,150.0332,150.1107,14390.0
2017-11-17 15:30:00,174.27,175.06,174.26,174.86,84264.0,150.1193,150.7998,150.1107,150.6275,84264.0
2017-11-20 09:30:00,175.5,177.02,175.5,177.02,23565.0,151.1789,152.4882,151.1789,152.4882,23565.0
2017-11-20 10:00:00,177.03,177.29,176.46,176.6,42664.0,152.4968,152.7208,152.0058,152.1264,42664.0
2017-11-20 10:30:00,176.66,177.42,176.66,177.14,22075.0,152.1781,152.8328,152.1781,152.5916,22075.0
2017-11-20 11:00:00,177.19,177.21,176.78,177.01,13177.0,152.6347,152.6519,152.2815,152.4796,13177.0
2017-11-20 11:30:00,177.01,177.37,176.87,177.22,13001.0,152.4796,152.7897,152.359,152.6605,13001.0
2017-11-20 12:00:00,177.13,177.44,177.1,177.42,13052.0,152.583,152.85,152.5571,152.8328,13052.0
2017-11-20 12:30:00,177.41,177.8,177.36,177.78,13004.0,152.8242,153.1601,152.7811,153.1429,13004.0
2017-11-20 13:00:00,177.8,177.87,177.5,177.84,12403.0,153.1601,153.2204,152.9017,153.1946,12403.0
2017-11-20 13:30:00,177.85,178.02,177.82,177.97,12504.0,153.2032,153.3496,153.1773,153.3066,12504.0
2017-11-20 14:00:00,178.0,178.11,177.92,178.03,18597.0,153.3324,153.4272,153.2635,153.3582,18597.0
2017-11-20 14:30:00,178.04,178.06,177.84,177.87,18229.0,153.3669,153.3841,153.1946,153.2204,18229.0
2017-11-20 15:00:00,177.93,178.11,177.72,177.9,31505.0,153.2721,153.4272,153.0912,153.2463,31505.0
2017-11-20 15:30:00,177.88,177.91,176.34,176.73,181956.0,153.229,153.2549,151.9024,152.2384,181956.0
2017-11-21 09:30:00,177.32,178.05,176.95,177.31,17789.0,152.7466,153.3755,152.4279,152.738,17789.0
2017-11-21 10:00:00,177.2,177.66,177.19,177.51,10542.0,152.6433,153.0395,152.6347,152.9103,10542.0
2017-11-21 10:30:00,177.55,177.93,177.15,177.59,17938.0,152.9448,153.2721,152.6002,152.9792,17938.0
2017-11-21 11:00:00,177.45,177.46,176.58,176.59,26019.0,152.8586,152.8672,152.1092,152.1178,26019.0
2017-11-21 11:30:00,176.66,177.06,176.65,176.77,9989.0,152.1781,152.5227,152.1695,152.2729,9989.0
2017-11-21 12:00:00,176.72,177.02,176.69,176.97,9660.0,152.2298,152.4882,152.2039,152.4451,9660.0
2017-11-21 12:30:00,177.02,177.32,176.96,177.04,11979.0,152.4882,152.7466,152.4365,152.5054,11979.0
2017-11-21 13:00:00,177.03,177.14,176.87,176.93,15865.0,152.4968,152.5916,152.359,152.4107,15865.0
2017-11-21 13:30:00,176.97,177.14,176.85,176.85,21770.0,152.4451,152.5916,152.3418,152.3418,21770.0
2017-11-21 14:00:00,176.91,176.96,176.8,176.89,16541.0,152.3935,152.4365,152.2987,152.3762,16541.0
2017-11-21 14:30:00,176.85,176.92,176.65,176.72,15227.0,152.3418,152.4021,152.1695,152.2298,15227.0
2017-11-21 15:00:00,176.75,176.77,176.55,176.68,19298.0,152.2556,152.2729,152.0833,152.1953,19298.0
2017-11-21 15:30:00,176.62,176.66,176.5,176.6,43084.0,152.1436,152.1781,152.0403,152.1264,43084.0
2017-11-22 09:30:00,177.24,177.39,175.89,176.24,10287.0,152.6777,152.8069,151.5148,151.8163,10287.0
2017-11-22 10:00:00,176.38,176.38,175.72,175.72,13188.0,151.9369,151.9369,151.3684,151.3684,13188.0
2017-11-22 10:30:00,175.7,176.27,175.64,176.26,8130.0,151.3511,151.8421,151.2995,151.8335,8130.0
2017-11-22 11:00:00,176.33,176.33,175.26,175.26,18085.0,151.8938,151.8938,150.9721,150.9721,18085.0
2017-11-22 11:30:00,175.24,175.3,174.73,174.99,17220.0,150.9549,151.0066,150.5156,150.7395,17220.0
2017-11-22 12:00:00,175.04,175.41,175.04,175.25,9473.0,150.7826,151.1013,150.7826,150.9635,9473.0
2017-11-22 12:30:00,175.23,175.46,175.2,175.44,4410.0,150.9463,151.1444,150.9204,151.1272,4410.0
2017-11-22 13:00:00,175.59,175.65,175.21,175.33,4482.0,151.2564,151.3081,150.929,151.0324,4482.0
2017-11-22 13:30:00,175.38,176.01,175.38,175.94,13134.0,151.0755,151.6182,151.0755,151.5579,13134.0
2017-11-22 14:00:00,175.93,176.25,175.79,176.25,10339.0,151.5493,151.8249,151.4287,151.8249,10339.0
2017-11-22 14:30:00,176.25,176.29,176.07,176.23,8237.0,151.8249,151.8594,151.6699,151.8077,8237.0
2017-11-22 15:00:00,176.27,176.34,176.05,176.09,13230.0,151.8421,151.9024,151.6526,151.6871,13230.0
2017-11-22 15:30:00,176.1,176.66,176.05,176.19,69333.0,151.6957,152.1781,151.6526,151.7732,69333.0
2017-11-24 09:30:00,177.03,177.03,175.98,176.77,12843.0,152.4968,152.4968,151.5923,152.2729,12843.0
2017-11-24 10:00:00,176.69,176.99,176.3,176.76,10122.0,152.2039,152.4624,151.868,152.2642,10122.0
2017-11-24 10:30:00,176.86,176.92,176.54,176.91,12257.0,152.3504,152.4021,152.0747,152.3935,12257.0
2017-11-24 11:00:00,176.84,177.26,176.84,177.04,7312.0,152.3332,152.6949,152.3332,152.5054,7312.0
2017-11-24 11:30:00,176.96,177.06,176.9,177.03,27560.0,152.4365,152.5227,152.3848,152.4968,27560.0
2017-11-24 12:00:00,176.99,177.1,176.53,176.79,12632.0,152.4624,152.5571,152.0661,152.2901,12632.0
2017-11-24 12:30:00,176.81,177.26,176.68,177.13,25312.0,152.3073,152.6949,152.1953,152.583,25312.0
2017-11-27 09:30:00,176.8,177.49,176.31,176.64,11475.0,152.2987,152.8931,151.8766,152.1609,11475.0
2017-11-27 10:00:00,176.31,176.37,175.52,175.74,16393.0,151.8766,151.9283,151.1961,151.3856,16393.0
2017-11-27 10:30:00,175.72,176.16,175.63,175.63,33814.0,151.3684,151.7474,151.2908,151.2908,33814.0
2017-11-27 11:00:00,175.63,175.83,175.42,175.42,10807.0,151.2908,151.4631,151.1099,151.1099,10807.0
2017-11-27 11:30:00,175.39,175.55,175.04,175.55,17462.0,151.0841,151.2219,150.7826,151.2219,17462.0
2017-11-27 12:00:00,175.53,175.63,175.32,175.38,10521.0,151.2047,151.2908,151.0238,151.0755,10521.0
2017-11-27 12:30:00,175.43,175.44,175.09,175.4,7952.0,151.1186,151.1272,150.8257,151.0927,7952.0
2017-11-27 13:00:00,175.53,175.75,175.53,175.54,8077.0,151.2047,151.3942,151.2047,151.2133,8077.0
2017-11-27 13:30:00,175.5,176.0,175.5,175.85,41948.0,151.1789,151.6096,151.1789,151.4803,41948.0
2017-11-27 14:00:00,175.85,176.05,175.65,176.03,12114.0,151.4803,151.6526,151.3081,151.6354,12114.0
2017-11-27 14:30:00,176.02,176.1,175.82,176.07,13410.0,151.6268,151.6957,151.4545,151.6699,13410.0
2017-11-27 15:00:00,176.05,176.14,175.91,176.02,13779.0,151.6526,151.7302,151.532,151.6268,13779.0
2017-11-27 15:30:00,176.05,176.15,175.78,175.87,54156.0,151.6526,151.7388,151.4201,151.4976,54156.0
2017-11-28 09:30:00,176.46,176.81,175.82,176.81,12960.0,152.0058,152.3073,151.4545,152.3073,12960.0
2017-11-28 10:00:00,177.04,177.41,176.93,177.36,9030.0,152.5054,152.8242,152.4107,152.7811,9030.0
2017-11-28 10:30:00,177.4,177.81,177.2,177.71,12336.0,152.8155,153.1687,152.6433,153.0826,12336.0
2017-11-28 11:00:00,177.72,177.82,177.19,177.77,21470.0,153.0912,153.1773,152.6347,153.1343,21470.0
2017-11-28 11:30:00,177.96,178.91,177.81,178.8,20604.0,153.2979,154.1163,153.1687,154.0215,20604.0
2017-11-28 12:00:00,178.89,178.89,178.38,178.46,19505.0,154.0991,154.0991,153.6597,153.7287,19505.0
2017-11-28 12:30:00,178.5,178.69,178.31,178.62,11496.0,153.7631,153.9268,153.5994,153.8665,11496.0
2017-11-28 13:00:00,178.69,178.94,178.36,178.36,10720.0,153.9268,154.1421,153.6425,153.6425,10720.0
2017-11-28 13:30:00,178.4,178.47,177.95,178.06,13458.0,153.677,153.7373,153.2893,153.3841,13458.0
2017-11-28 14:00:00,178.07,178.31,177.63,178.18,31156.0,153.3927,153.5994,153.0137,153.4875,31156.0
2017-11-28 14:30:00,178.18,178.86,178.18,178.79,14587.0,153.4875,154.0732,153.4875,154.0129,14587.0
2017-11-28 15:00:00,178.97,179.42,178.6,179.14,17613.0,154.168,154.5556,153.8492,154.3144,17613.0
2017-11-28 15:30:00,179.15,179.61,178.98,179.25,60534.0,154.323,154.7193,154.1766,154.4092,60534.0
2017-11-29 09:30:00,179.87,179.87,179.06,179.38,6664.0,154.9433,154.9433,154.2455,154.5212,6664.0
2017-11-29 10:00:00,179.48,180.11,178.67,178.85,14218.0,154.6073,155.15,153.9095,154.0646,14218.0
2017-11-29 10:30:00,178.91,179.61,178.8,179.37,21791.0,154.1163,154.7193,154.0215,154.5125,21791.0
2017-11-29 11:00:00,179.53,179.96,179.29,179.74,12057.0,154.6504,155.0208,154.4436,154.8313,12057.0
2017-11-29 11:30:00,179.68,179.84,179.25,179.25,11725.0,154.7796,154.9174,154.4092,154.4092,11725.0
2017-11-29 12:00:00,179.23,179.26,178.87,179.04,33032.0,154.3919,154.4178,154.0818,154.2283,33032.0
2017-11-29 12:30:00,179.05,179.2,178.81,179.03,20619.0,154.2369,154.3661,154.0301,154.2197,20619.0
2017-11-29 13:00:00,179.0,179.32,178.82,179.29,11668.0,154.1938,154.4695,154.0388,154.4436,11668.0
2017-11-29 13:30:00,179.18,179.26,178.67,178.97,16939.0,154.3489,154.4178,153.9095,154.168,16939.0
2017-11-29 14:00:00,179.06,179.42,178.98,179.42,17777.0,154.2455,154.5556,154.1766,154.5556,17777.0
2017-11-29 14:30:00,179.42,179.75,179.18,179.57,14971.0,154.5556,154.8399,154.3489,154.6848,14971.0
2017-11-29 15:00:00,179.65,179.8,179.49,179.73,19910.0,154.7537,154.883,154.6159,154.8227,19910.0
2017-11-29 15:30:00,179.73,179.73,178.98,179.06,75982.0,154.8227,154.8227,154.1766,154.2455,75982.0
2017-11-30 09:30:00,180.11,180.92,179.24,179.98,18537.0,155.15,155.8477,154.4006,155.038,18537.0
2017-11-30 10:00:00,180.02,180.49,179.88,180.13,12965.0,155.0725,155.4773,154.9519,155.1672,12965.0
2017-11-30 10:30:00,180.06,180.24,178.99,180.07,15369.0,155.1069,155.262,154.1852,155.1155,15369.0
2017-11-30 11:00:00,179.93,180.27,179.85,179.87,19027.0,154.9949,155.2878,154.926,154.9433,19027.0
2017-11-30 11:30:00,180.03,180.03,178.78,179.76,14333.0,155.0811,155.0811,154.0043,154.8485,14333.0
2017-11-30 12:00:00,179.74,180.24,179.56,179.84,11959.0,154.8313,155.262,154.6762,154.9174,11959.0
2017-11-30 12:30:00,179.88,180.72,179.86,180.41,22398.0,154.9519,155.6755,154.9346,155.4084,22398.0
2017-11-30 13:00:00,180.49,180.89,180.48,180.8,7102.0,155.4773,155.8219,155.4687,155.7444,7102.0
2017-11-30 13:30:00,180.8,180.96,180.54,180.71,18125.0,155.7444,155.8822,155.5204,155.6668,18125.0
2017-11-30 14:00:00,180.67,181.04,180.65,181.04,8787.0,155.6324,155.9511,155.6152,155.9511,8787.0
2017-11-30 14:30:00,181.0,181.07,180.51,180.63,13656.0,155.9167,155.977,155.4946,155.5979,13656.0
2017-11-30 15:00:00,180.66,180.82,180.53,180.6,20411.0,155.6238,155.7616,155.5118,155.5721,20411.0
2017-11-30 15:30:00,180.71,181.38,180.69,180.95,67907.0,155.6668,156.244,155.6496,155.8736,67907.0
2017-12-01 09:30:00,180.86,180.86,178.14,178.54,19918.0,155.7961,155.7961,153.453,153.7976,19918.0
2017-12-01 10:00:00,178.41,179.08,178.18,178.74,21303.0,153.6856,154.2627,153.4875,153.9698,21303.0
2017-12-01 10:30:00,178.94,179.12,178.54,178.89,20715.0,154.1421,154.2972,153.7976,154.0991,20715.0
2017-12-01 11:00:00,179.0,179.06,176.01,176.57,26644.0,154.1938,154.2455,151.6182,152.1006,26644.0
2017-12-01 11:30:00,176.44,176.97,175.36,176.33,17346.0,151.9886,152.4451,151.0583,151.8938,17346.0
2017-12-01 12:00:00,176.87,177.4,176.58,176.95,17581.0,152.359,152.8155,152.1092,152.4279,17581.0
2017-12-01 12:30:00,176.94,177.83,176.84,177.72,16131.0,152.4193,153.186,152.3332,153.0912,16131.0
2017-12-01 13:00:00,177.72,177.9,177.35,177.5,14593.0,153.0912,153.2463,152.7725,152.9017,14593.0
2017-12-01 13:30:00,177.53,178.01,177.43,177.68,11456.0,152.9275,153.341,152.8414,153.0567,11456.0
2017-12-01 14:00:00,177.69,177.83,177.31,177.4,13719.0,153.0654,153.186,152.738,152.8155,13719.0
2017-12-01 14:30:00,177.5,177.58,177.04,177.4,12265.0,152.9017,152.9706,152.5054,152.8155,12265.0
2017-12-01 15:00:00,177.47,178.02,177.32,177.88,20154.0,152.8758,153.3496,152.7466,153.229,20154.0
2017-12-01 15:30:00,177.91,178.56,177.83,178.29,48491.0,153.2549,153.8148,153.186,153.5822,48491.0
2017-12-04 09:30:00,180.29,180.36,178.53,178.98,17563.0,155.305,155.3653,153.789,154.1766,17563.0
2017-12-04 10:00:00,179.44,179.44,178.68,179.12,15009.0,154.5728,154.5728,153.9182,154.2972,15009.0
2017-12-04 10:30:00,179.02,179.2,178.52,179.2,19973.0,154.211,154.3661,153.7803,154.3661,19973.0
2017-12-04 11:00:00,179.25,179.45,178.58,179.4,18156.0,154.4092,154.5815,153.832,154.5384,18156.0
2017-12-04 11:30:00,179.42,179.71,179.05,179.16,10419.0,154.5556,154.8054,154.2369,154.3316,10419.0
2017-12-04 12:00:00,179.08,179.37,178.47,178.51,17309.0,154.2627,154.5125,153.7373,153.7717,17309.0
2017-12-04 12:30:00,178.51,178.52,177.89,178.11,15215.0,153.7717,153.7803,153.2376,153.4272,15215.0
2017-12-04 13:00:00,178.1,178.45,177.98,178.43,13647.0,153.4185,153.72,153.3152,153.7028,13647.0
2017-12-04 13:30:00,178.37,178.54,178.29,178.46,14242.0,153.6511,153.7976,153.5822,153.7287,14242.0
2017-12-04 14:00:00,178.47,178.61,177.69,177.76,19353.0,153.7373,153.8579,153.0654,153.1257,19353.0
2017-12-04 14:30:00,177.78,178.06,177.59,177.9,14958.0,153.1429,153.3841,152.9792,153.2463,14958.0
2017-12-04 15:00:00,177.83,178.17,177.75,177.89,18151.0,153.186,153.4788,153.117,153.2376,18151.0
2017-12-04 15:30:00,177.81,177.89,176.83,177.13,47726.0,153.1687,153.2376,152.3245,152.583,47726.0
2017-12-05 09:30:00,177.25,177.64,175.83,176.5,16655.0,152.6863,153.0223,151.4631,152.0403,16655.0
2017-12-05 10:00:00,176.53,177.16,176.51,176.51,11260.0,152.0661,152.6088,152.0489,152.0489,11260.0
2017-12-05 10:30:00,176.6,177.64,176.6,177.64,9527.0,152.1264,153.0223,152.1264,153.0223,9527.0
2017-12-05 11:00:00,177.85,178.14,177.17,177.53,10590.0,153.2032,153.453,152.6174,152.9275,10590.0
2017-12-05 11:30:00,177.42,177.71,177.23,177.23,9684.0,152.8328,153.0826,152.6691,152.6691,9684.0
2017-12-05 12:00:00,177.39,177.46,177.06,177.46,8552.0,152.8069,152.8672,152.5227,152.8672,8552.0
2017-12-05 12:30:00,177.52,177.76,177.36,177.5,5723.0,152.9189,153.1257,152.7811,152.9017,5723.0
2017-12-05 13:00:00,177.51,178.24,177.51,178.23,10432.0,152.9103,153.5391,152.9103,153.5305,10432.0
2017-12-05 13:30:00,178.14,178.42,178.0,178.04,14682.0,153.453,153.6942,153.3324,153.3669,14682.0
2017-12-05 14:00:00,178.01,178.28,177.81,178.03,15503.0,153.341,153.5736,153.1687,153.3582,15503.0
2017-12-05 14:30:00,177.99,178.01,177.2,177.3,30218.0,153.3238,153.341,152.6433,152.7294,30218.0
2017-12-05 15:00:00,177.34,178.09,177.12,177.98,39748.0,152.7639,153.4099,152.5744,153.3152,39748.0
2017-12-05 15:30:00,178.01,178.15,177.6,177.79,76019.0,153.341,153.4616,152.9878,153.1515,76019.0
2017-12-06 09:30:00,176.67,177.84,175.75,175.95,11442.0,152.1867,153.1946,151.3942,151.5665,11442.0
2017-12-06 10:00:00,176.24,176.58,175.13,175.14,11924.0,151.8163,152.1092,150.8601,150.8687,11924.0
2017-12-06 10:30:00,175.32,175.42,174.19,175.42,27787.0,151.0238,151.1099,150.0504,151.1099,27787.0
2017-12-06 11:00:00,175.32,175.43,174.92,175.19,11181.0,151.0238,151.1186,150.6792,150.9118,11181.0
2017-12-06 11:30:00,174.99,175.1,174.42,174.43,7741.0,150.7395,150.8343,150.2485,150.2571,7741.0
2017-12-06 12:00:00,174.46,174.59,173.62,173.68,20261.0,150.283,150.395,149.5594,149.6111,20261.0
2017-12-06 12:30:00,173.74,173.82,173.43,173.57,30682.0,149.6628,149.7317,149.3957,149.5163,30682.0
2017-12-06 13:00:00,173.57,173.97,173.35,173.91,16887.0,149.5163,149.8609,149.3268,149.8092,16887.0
2017-12-06 13:30:00,173.84,174.26,173.78,174.25,21913.0,149.7489,150.1107,149.6972,150.1021,21913.0
2017-12-06 14:00:00,174.23,175.08,174.23,175.03,25150.0,150.0849,150.8171,150.0849,150.774,25150.0
2017-12-06 14:30:00,175.05,175.49,174.99,175.11,35818.0,150.7912,151.1702,150.7395,150.8429,35818.0
2017-12-06 15:00:00,175.22,175.34,174.76,175.04,34157.0,150.9377,151.041,150.5414,150.7826,34157.0
2017-12-06 15:30:00,175.1,175.1,173.91,174.01,110276.0,150.8343,150.8343,149.8092,149.8953,110276.0
2017-12-07 09:30:00,174.17,175.99,173.15,174.24,16774.0,150.4596,152.0318,149.5784,150.52,16774.0
2017-12-07 10:00:00,174.17,174.34,173.51,173.74,12467.0,150.4596,150.6064,149.8894,150.0881,12467.0
2017-12-07 10:30:00,173.81,174.6,173.58,174.52,16340.0,150.1486,150.831,149.9499,150.7619,16340.0
2017-12-07 11:00:00,174.59,175.41,174.57,175.41,13165.0,150.8224,151.5308,150.8051,151.5308,13165.0
2017-12-07 11:30:00,175.68,176.7,175.68,176.7,20771.0,151.764,152.6451,151.764,152.6451,20771.0
2017-12-07 12:00:00,176.56,177.28,176.39,176.74,22819.0,152.5242,153.1462,152.3774,152.6797,22819.0
2017-12-07 12:30:00,176.61,177.11,176.45,176.6,21310.0,152.5674,152.9993,152.4292,152.5588,21310.0
2017-12-07 13:00:00,176.65,176.8,175.99,176.37,11396.0,152.602,152.7315,152.0318,152.3601,11396.0
2017-12-07 13:30:00,176.4,176.72,175.88,175.96,16398.0,152.386,152.6624,151.9368,152.0059,16398.0
2017-12-07 14:00:00,176.08,176.46,175.97,176.12,53934.0,152.1096,152.4378,152.0145,152.1441,53934.0
2017-12-07 14:30:00,176.12,176.14,175.52,175.94,53129.0,152.1441,152.1614,151.6258,151.9886,53129.0
2017-12-07 15:00:00,175.94,176.23,175.4,176.01,65916.0,151.9886,152.2391,151.5221,152.0491,65916.0
2017-12-07 15:30:00,176.0,176.35,175.77,175.94,83422.0,152.0404,152.3428,151.8418,151.9886,83422.0
2017-12-08 09:30:00,176.13,176.7,175.92,176.23,16523.0,152.1527,152.6451,151.9713,152.2391,16523.0
2017-12-08 10:00:00,176.42,177.1,176.21,177.03,39496.0,152.4033,152.9907,152.2219,152.9302,39496.0
2017-12-08 10:30:00,177.0,178.13,176.97,178.08,39313.0,152.9043,153.8805,152.8784,153.8373,39313.0
2017-12-08 11:00:00,178.19,178.41,177.37,177.52,55373.0,153.9323,154.1224,153.2239,153.3535,55373.0
2017-12-08 11:30:00,177.54,178.05,177.28,177.3,43196.0,153.3708,153.8114,153.1462,153.1635,43196.0
2017-12-08 12:00:00,177.29,177.7,177.27,177.47,27443.0,153.1548,153.509,153.1376,153.3103,27443.0
2017-12-08 12:30:00,177.55,178.22,177.44,177.68,34499.0,153.3794,153.9582,153.2844,153.4917,34499.0
2017-12-08 13:00:00,177.75,177.91,177.4,177.64,31398.0,153.5522,153.6904,153.2499,153.4572,31398.0
2017-12-08 13:30:00,177.68,177.8,177.48,177.55,37249.0,153.4917,153.5954,153.319,153.3794,37249.0
2017-12-08 14:00:00,177.52,177.52,177.1,177.24,30347.0,153.3535,153.3535,152.9907,153.1116,30347.0
2017-12-08 14:30:00,177.11,177.23,177.02,177.02,23856.0,152.9993,153.103,152.9216,152.9216,23856.0
2017-12-08 15:00:00,177.09,177.53,177.02,177.53,36746.0,152.9821,153.3622,152.9216,153.3622,36746.0
2017-12-08 15:30:00,177.53,177.56,176.97,177.07,68103.0,153.3622,153.3881,152.8784,152.9648,68103.0
2017-12-11 09:30:00,177.03,177.73,176.3,176.67,21708.0,152.9302,153.5349,152.2996,152.6192,21708.0
2017-12-11 10:00:00,176.72,176.98,175.91,176.3,15959.0,152.6624,152.887,151.9627,152.2996,15959.0
2017-12-11 10:30:00,176.26,176.57,176.06,176.28,9962.0,152.265,152.5328,152.0923,152.2823,9962.0
2017-12-11 11:00:00,176.31,176.54,176.21,176.4,12173.0,152.3082,152.5069,152.2219,152.386,12173.0
2017-12-11 11:30:00,176.53,176.63,176.0,176.27,7803.0,152.4983,152.5847,152.0404,152.2737,7803.0
2017-12-11 12:00:00,176.26,176.36,176.01,176.01,6575.0,152.265,152.3514,152.0491,152.0491,6575.0
2017-12-11 12:30:00,176.05,176.2,175.93,175.97,13026.0,152.0836,152.2132,151.98,152.0145,13026.0
2017-12-11 13:00:00,175.99,176.02,175.73,175.76,7532.0,152.0318,152.0577,151.8072,151.8331,7532.0
2017-12-11 13:30:00,175.88,175.88,175.55,175.68,9610.0,151.9368,151.9368,151.6517,151.764,9610.0
2017-12-11 14:00:00,175.69,175.87,175.4,175.85,10780.0,151.7726,151.9281,151.5221,151.9109,10780.0
2017-12-11 14:30:00,175.77,175.86,175.39,175.75,8583.0,151.8418,151.9195,151.5135,151.8245,8583.0
2017-12-11 15:00:00,175.84,175.84,175.14,175.14,14420.0,151.9022,151.9022,151.2975,151.2975,14420.0
2017-12-11 15:30:00,175.29,175.48,175.01,175.32,53085.0,151.4271,151.5912,151.1852,151.453,53085.0
2017-12-12 09:30:00,175.43,176.84,174.77,176.32,27662.0,151.548,152.7661,150.9779,152.3169,27662.0
2017-12-12 10:00:00,176.32,176.61,175.95,176.32,26145.0,152.3169,152.5674,151.9972,152.3169,26145.0
2017-12-12 10:30:00,176.27,176.65,176.01,176.62,19850.0,152.2737,152.602,152.0491,152.576,19850.0
2017-12-12 11:00:00,176.62,176.79,176.05,176.44,12091.0,152.576,152.7229,152.0836,152.4205,12091.0
2017-12-12 11:30:00,176.47,176.64,176.27,176.43,12651.0,152.4465,152.5933,152.2737,152.4119,12651.0
2017-12-12 12:00:00,176.53,176.56,176.32,176.36,16473.0,152.4983,152.5242,152.3169,152.3514,16473.0
2017-12-12 12:30:00,176.28,176.61,176.28,176.56,22108.0,152.2823,152.5674,152.2823,152.5242,22108.0
2017-12-12 13:00:00,176.52,176.62,176.46,176.56,10568.0,152.4897,152.576,152.4378,152.5242,10568.0
2017-12-12 13:30:00,176.56,176.94,176.56,176.81,15274.0,152.5242,152.8525,152.5242,152.7402,15274.0
2017-12-12 14:00:00,176.8,176.89,176.67,176.73,11759.0,152.7315,152.8093,152.6192,152.6711,11759.0
2017-12-12 14:30:00,176.73,176.95,176.71,176.76,11982.0,152.6711,152.8611,152.6538,152.697,11982.0
2017-12-12 15:00:00,176.78,176.8,176.3,176.37,22927.0,152.7143,152.7315,152.2996,152.3601,22927.0
2017-12-12 15:30:00,176.39,176.6,176.3,176.31,48255.0,152.3774,152.5588,152.2996,152.3082,48255.0
2017-12-13 09:30:00,176.76,177.17,175.93,176.31,23055.0,152.697,153.0512,151.98,152.3082,23055.0
2017-12-13 10:00:00,176.17,176.49,176.0,176.19,11492.0,152.1873,152.4637,152.0404,152.2046,11492.0
2017-12-13 10:30:00,176.34,176.41,175.65,175.86,13578.0,152.3342,152.3946,151.7381,151.9195,13578.0
2017-12-13 11:00:00,175.81,176.2,175.5,175.85,16865.0,151.8763,152.2132,151.6085,151.9109,16865.0
2017-12-13 11:30:00,176.0,176.26,175.85,176.03,11768.0,152.0404,152.265,151.9109,152.0664,11768.0
2017-12-13 12:00:00,176.2,176.36,175.78,175.88,13077.0,152.2132,152.3514,151.8504,151.9368,13077.0
2017-12-13 12:30:00,175.9,175.93,175.52,175.7,8794.0,151.9541,151.98,151.6258,151.7813,8794.0
2017-12-13 13:00:00,175.72,175.87,175.55,175.76,14494.0,151.7986,151.9281,151.6517,151.8331,14494.0
2017-12-13 13:30:00,175.81,175.81,175.42,175.59,9463.0,151.8763,151.8763,151.5394,151.6863,9463.0
2017-12-13 14:00:00,175.63,176.22,175.28,175.28,14732.0,151.7208,152.2305,151.4185,151.4185,14732.0
2017-12-13 14:30:00,175.22,175.43,175.0,175.02,11473.0,151.3666,151.548,151.1766,151.1939,11473.0
2017-12-13 15:00:00,175.06,175.06,174.62,174.66,23406.0,151.2284,151.2284,150.8483,150.8829,23406.0
2017-12-13 15:30:00,174.71,174.71,173.79,173.94,55295.0,150.9261,150.9261,150.1313,150.2609,55295.0
2017-12-14 09:30:00,174.28,175.36,174.02,174.5,14661.0,150.5546,151.4876,150.33,150.7446,14661.0
2017-12-14 10:00:00,174.56,174.99,173.59,173.62,16037.0,150.7965,151.1679,149.9585,149.9844,16037.0
2017-12-14 10:30:00,173.74,174.42,173.74,173.97,33539.0,150.0881,150.6755,150.0881,150.2868,33539.0
2017-12-14 11:00:00,174.04,174.16,173.77,173.95,14365.0,150.3473,150.4509,150.114,150.2695,14365.0
2017-12-14 11:30:00,174.06,174.39,173.7,174.25,14697.0,150.3645,150.6496,150.0536,150.5287,14697.0
2017-12-14 12:00:00,174.25,174.68,174.2,174.64,16149.0,150.5287,150.9001,150.4855,150.8656,16149.0
2017-12-14 12:30:00,174.52,174.59,174.21,174.5,13962.0,150.7619,150.8224,150.4941,150.7446,13962.0
2017-12-14 13:00:00,174.4,174.66,173.88,174.22,12181.0,150.6583,150.8829,150.209,150.5028,12181.0
2017-12-14 13:30:00,174.05,174.05,173.32,173.32,6171.0,150.3559,150.3559,149.7253,149.7253,6171.0
2017-12-14 14:00:00,173.45,173.72,172.87,173.0,13782.0,149.8376,150.0708,149.3365,149.4488,13782.0
2017-12-14 14:30:00,172.86,172.87,172.0,172.22,27224.0,149.3279,149.3365,148.585,148.775,27224.0
2017-12-14 15:00:00,172.26,172.27,171.91,171.91,27601.0,148.8096,148.8182,148.5072,148.5072,27601.0
2017-12-14 15:30:00,171.93,172.65,171.65,171.86,101460.0,148.5245,149.1465,148.2826,148.464,101460.0
2017-12-15 09:30:00,171.83,173.18,171.69,172.17,30794.0,148.4381,149.6043,148.3172,148.7318,30794.0
2017-12-15 10:00:00,172.13,172.71,172.0,172.49,19380.0,148.6973,149.1983,148.585,149.0083,19380.0
2017-12-15 10:30:00,172.43,172.6,172.28,172.5,19061.0,148.9564,149.1033,148.8269,149.0169,19061.0
2017-12-15 11:00:00,172.44,172.8,172.3,172.8,22405.0,148.9651,149.2761,148.8441,149.2761,22405.0
2017-12-15 11:30:00,172.74,172.97,172.51,172.63,29222.0,149.2242,149.4229,149.0256,149.1292,29222.0
2017-12-15 12:00:00,172.61,173.0,172.57,172.86,24302.0,149.1119,149.4488,149.0774,149.3279,24302.0
2017-12-15 12:30:00,172.9,173.18,172.85,173.09,6509.0,149.3625,149.6043,149.3193,149.5266,6509.0
2017-12-15 13:00:00,173.08,173.22,172.93,173.04,6061.0,149.518,149.6389,149.3884,149.4834,6061.0
2017-12-15 13:30:00,173.02,173.49,172.94,173.48,9844.0,149.4661,149.8721,149.397,149.8635,9844.0
2017-12-15 14:00:00,173.46,173.59,172.96,173.18,17407.0,149.8462,149.9585,149.4143,149.6043,17407.0
2017-12-15 14:30:00,173.16,173.18,172.66,172.66,9702.0,149.5871,149.6043,149.1551,149.1551,9702.0
2017-12-15 15:00:00,172.7,173.03,172.69,172.79,17584.0,149.1897,149.4748,149.181,149.2674,17584.0
2017-12-15 15:30:00,172.79,172.85,172.11,172.41,41960.0,149.2674,149.3193,148.68,148.9392,41960.0
2017-12-18 09:30:00,173.78,175.21,172.4,175.21,36390.0,150.1227,151.358,148.9305,151.358,36390.0
2017-12-18 10:00:00,175.3,175.53,174.71,175.07,20147.0,151.4357,151.6344,150.9261,151.237,20147.0
2017-12-18 10:30:00,175.07,175.73,174.58,175.68,22145.0,151.237,151.8072,150.8138,151.764,22145.0
2017-12-18 11:00:00,175.65,176.0,175.21,175.75,22546.0,151.7381,152.0404,151.358,151.8245,22546.0
2017-12-18 11:30:00,175.81,175.87,175.41,175.52,19962.0,151.8763,151.9281,151.5308,151.6258,19962.0
2017-12-18 12:00:00,175.53,175.94,175.47,175.86,13925.0,151.6344,151.9886,151.5826,151.9195,13925.0
2017-12-18 12:30:00,175.92,176.26,175.83,176.17,21333.0,151.9713,152.265,151.8936,152.1873,21333.0
2017-12-18 13:00:00,176.16,176.34,175.99,176.05,9961.0,152.1787,152.3342,152.0318,152.0836,9961.0
2017-12-18 13:30:00,176.15,176.61,176.1,176.5,16252.0,152.17,152.5674,152.1268,152.4724,16252.0
2017-12-18 14:00:00,176.5,176.66,176.32,176.38,22473.0,152.4724,152.6106,152.3169,152.3687,22473.0
2017-12-18 14:30:00,176.37,176.58,175.98,176.28,17876.0,152.3601,152.5415,152.0232,152.2823,17876.0
2017-12-18 15:00:00,176.41,176.69,176.39,176.45,23848.0,152.3946,152.6365,152.3774,152.4292,23848.0
2017-12-18 15:30:00,176.4,176.8,176.31,176.53,84943.0,152.386,152.7315,152.3082,152.4983,84943.0
2017-12-19 09:30:00,177.8,178.07,176.7,177.53,26165.0,153.5954,153.8286,152.6451,153.3622,26165.0
2017-12-19 10:00:00,177.55,178.47,177.47,178.33,14877.0,153.3794,154.1742,153.3103,154.0533,14877.0
2017-12-19 10:30:00,178.25,179.16,178.25,178.9,14419.0,153.9841,154.7703,153.9841,154.5457,14419.0
2017-12-19 11:00:00,178.85,179.14,178.76,178.86,11422.0,154.5025,154.753,154.4247,154.5111,11422.0
2017-12-19 11:30:00,178.81,178.94,178.53,178.56,9960.0,154.4679,154.5802,154.226,154.2519,9960.0
2017-12-19 12:00:00,178.52,178.52,178.1,178.41,14382.0,154.2174,154.2174,153.8546,154.1224,14382.0
2017-12-19 12:30:00,178.51,178.72,178.19,178.59,17583.0,154.2087,154.3902,153.9323,154.2779,17583.0
2017-12-19 13:00:00,178.65,178.71,178.03,178.05,10857.0,154.3297,154.3815,153.7941,153.8114,10857.0
2017-12-19 13:30:00,178.08,178.22,177.81,177.95,12575.0,153.8373,153.9582,153.604,153.725,12575.0
2017-12-19 14:00:00,178.04,178.21,177.94,178.13,12697.0,153.8027,153.9496,153.7163,153.8805,12697.0
2017-12-19 14:30:00,178.04,178.05,177.75,177.82,15924.0,153.8027,153.8114,153.5522,153.6127,15924.0
2017-12-19 15:00:00,177.9,178.13,177.61,178.13,22465.0,153.6818,153.8805,153.4313,153.8805,22465.0
2017-12-19 15:30:00,178.14,178.17,177.31,177.41,70825.0,153.8891,153.915,153.1721,153.2585,70825.0
2017-12-20 09:30:00,178.11,178.86,177.26,177.83,17160.0,153.8632,154.5111,153.1289,153.6213,17160.0
2017-12-20 10:00:00,177.9,178.77,177.7,178.45,11170.0,153.6818,154.4334,153.509,154.1569,11170.0
2017-12-20 10:30:00,178.39,178.69,178.13,178.59,12825.0,154.1051,154.3642,153.8805,154.2779,12825.0
2017-12-20 11:00:00,178.53,179.56,178.47,179.15,18841.0,154.226,155.1158,154.1742,154.7616,18841.0
2017-12-20 11:30:00,179.14,179.31,178.79,179.22,13385.0,154.753,154.8998,154.4506,154.8221,13385.0
2017-12-20 12:00:00,179.21,179.39,178.88,179.39,18986.0,154.8135,154.9689,154.5284,154.9689,18986.0
2017-12-20 12:30:00,179.41,179.84,179.32,179.77,22713.0,154.9862,155.3577,154.9085,155.2972,22713.0
2017-12-20 13:00:00,179.78,180.14,179.78,180.13,16251.0,155.3059,155.6168,155.3059,155.6082,16251.0
2017-12-20 13:30:00,180.18,180.37,180.1,180.16,17511.0,155.6514,155.8155,155.5823,155.6341,17511.0
2017-12-20 14:00:00,180.19,180.35,179.71,179.71,17065.0,155.66,155.7983,155.2454,155.2454,17065.0
2017-12-20 14:30:00,179.75,180.1,179.61,180.1,16768.0,155.2799,155.5823,155.159,155.5823,16768.0
2017-12-20 15:00:00,180.12,180.36,180.03,180.29,21326.0,155.5996,155.8069,155.5218,155.7464,21326.0
2017-12-20 15:30:00,180.25,180.36,179.84,179.92,68647.0,155.7119,155.8069,155.3577,155.4268,68647.0
2017-12-21 09:30:00,180.59,181.0,180.07,180.67,15769.0,156.0056,156.3598,155.5564,156.0747,15769.0
2017-12-21 10:00:00,180.62,181.03,180.34,180.58,29339.0,156.0315,156.3857,155.7896,155.9969,29339.0
2017-12-21 10:30:00,180.6,181.07,180.56,180.88,19283.0,156.0142,156.4202,155.9797,156.2561,19283.0
2017-12-21 11:00:00,180.85,181.13,180.62,180.76,24210.0,156.2302,156.4721,156.0315,156.1524,24210.0
2017-12-21 11:30:00,180.86,181.25,180.64,180.71,13480.0,156.2388,156.5757,156.0488,156.1093,13480.0
2017-12-21 12:00:00,180.63,180.78,180.44,180.77,12698.0,156.0401,156.1697,155.876,156.1611,12698.0
2017-12-21 12:30:00,180.66,181.04,180.62,180.84,27960.0,156.0661,156.3943,156.0315,156.2216,27960.0
2017-12-21 13:00:00,180.83,181.34,180.78,181.3,74528.0,156.2129,156.6535,156.1697,156.6189,74528.0
2017-12-21 13:30:00,181.28,181.46,180.82,180.96,37741.0,156.6017,156.7572,156.2043,156.3252,37741.0
2017-12-21 14:00:00,181.02,181.12,180.66,180.72,18922.0,156.3771,156.4634,156.0661,156.1179,18922.0
2017-12-21 14:30:00,180.67,180.78,180.62,180.78,13859.0,156.0747,156.1697,156.0315,156.1697,13859.0
2017-12-21 15:00:00,180.7,180.79,180.41,180.54,21032.0,156.1006,156.1784,155.8501,155.9624,21032.0
2017-12-21 15:30:00,180.54,180.54,179.88,180.01,41345.0,155.9624,155.9624,155.3922,155.5045,41345.0
2017-12-22 09:30:00,179.67,180.01,178.33,178.67,14197.0,155.2108,155.5045,154.0533,154.347,14197.0
2017-12-22 10:00:00,178.6,179.02,178.46,178.87,8827.0,154.2865,154.6493,154.1656,154.5197,8827.0
2017-12-22 10:30:00,178.73,178.73,178.2,178.35,14413.0,154.3988,154.3988,153.9409,154.0705,14413.0
2017-12-22 11:00:00,178.4,178.4,177.78,177.9,7226.0,154.1137,154.1137,153.5781,153.6818,7226.0
2017-12-22 11:30:00,177.8,178.03,177.62,177.77,8828.0,153.5954,153.7941,153.4399,153.5695,8828.0
2017-12-22 12:00:00,177.83,178.04,177.66,177.91,8314.0,153.6213,153.8027,153.4745,153.6904,8314.0
2017-12-22 12:30:00,177.96,178.19,177.79,178.05,7858.0,153.7336,153.9323,153.5868,153.8114,7858.0
2017-12-22 13:00:00,177.99,178.26,177.99,178.17,4570.0,153.7595,153.9928,153.7595,153.915,4570.0
2017-12-22 13:30:00,178.13,178.21,177.98,177.98,6560.0,153.8805,153.9496,153.7509,153.7509,6560.0
2017-12-22 14:00:00,178.01,178.11,177.89,177.9,13617.0,153.7768,153.8632,153.6732,153.6818,13617.0
2017-12-22 14:30:00,177.9,178.02,177.61,177.63,11135.0,153.6818,153.7855,153.4313,153.4485,11135.0
2017-12-22 15:00:00,177.58,177.58,177.26,177.38,13472.0,153.4054,153.4054,153.1289,153.2326,13472.0
2017-12-22 15:30:00,177.41,177.71,177.2,177.67,48807.0,153.2585,153.5177,153.0771,153.4831,48807.0
2017-12-26 09:30:00,176.97,177.85,176.8,177.4,7700.0,152.8784,153.6386,152.7315,153.2499,7700.0
2017-12-26 10:00:00,177.59,177.6,177.15,177.42,4852.0,153.414,153.4226,153.0339,153.2671,4852.0
2017-12-26 10:30:00,177.27,177.34,176.73,176.9,9239.0,153.1376,153.198,152.6711,152.8179,9239.0
2017-12-26 11:00:00,176.85,176.87,176.25,176.87,7489.0,152.7747,152.792,152.2564,152.792,7489.0
2017-12-26 11:30:00,176.78,176.85,176.68,176.74,4780.0,152.7143,152.7747,152.6279,152.6797,4780.0
2017-12-26 12:00:00,176.74,177.34,176.69,176.69,8482.0,152.6797,153.198,152.6365,152.6365,8482.0
2017-12-26 12:30:00,176.73,176.94,176.6,176.76,4281.0,152.6711,152.8525,152.5588,152.697,4281.0
2017-12-26 13:00:00,176.72,176.88,176.65,176.73,5594.0,152.6624,152.8006,152.602,152.6711,5594.0
2017-12-26 13:30:00,176.74,176.83,176.54,176.57,5546.0,152.6797,152.7575,152.5069,152.5328,5546.0
2017-12-26 14:00:00,176.54,176.68,176.51,176.65,12562.0,152.5069,152.6279,152.481,152.602,12562.0
2017-12-26 14:30:00,176.69,176.81,176.54,176.81,8486.0,152.6365,152.7402,152.5069,152.7402,8486.0
2017-12-26 15:00:00,176.74,176.84,176.54,176.64,9163.0,152.6797,152.7661,152.5069,152.5933,9163.0
2017-12-26 15:30:00,176.64,177.01,176.58,176.95,43361.0,152.5933,152.9129,152.5415,152.8611,43361.0
2017-12-27 09:30:00,176.74,178.19,176.74,177.55,13869.0,152.6797,153.9323,152.6797,153.3794,13869.0
2017-12-27 10:00:00,177.71,177.82,177.37,177.56,12012.0,153.5177,153.6127,153.2239,153.3881,12012.0
2017-12-27 10:30:00,177.54,177.76,177.44,177.56,7409.0,153.3708,153.5608,153.2844,153.3881,7409.0
2017-12-27 11:00:00,177.54,177.84,177.28,177.81,8275.0,153.3708,153.63,153.1462,153.604,8275.0
2017-12-27 11:30:00,177.75,178.05,177.7,177.99,8902.0,153.5522,153.8114,153.509,153.7595,8902.0
2017-12-27 12:00:00,178.07,178.56,178.02,178.26,26856.0,153.8286,154.2519,153.7855,153.9928,26856.0
2017-12-27 12:30:00,178.37,178.47,178.27,178.27,11763.0,154.0878,154.1742,154.0014,154.0014,11763.0
2017-12-27 13:00:00,178.21,178.27,178.05,178.15,4045.0,153.9496,154.0014,153.8114,153.8978,4045.0
2017-12-27 13:30:00,178.03,178.23,177.91,178.03,8105.0,153.7941,153.9669,153.6904,153.7941,8105.0
2017-12-27 14:00:00,178.01,178.4,178.01,178.39,10054.0,153.7768,154.1137,153.7768,154.1051,10054.0
2017-12-27 14:30:00,178.41,178.45,178.12,178.19,8732.0,154.1224,154.1569,153.8718,153.9323,8732.0
2017-12-27 15:00:00,178.16,178.3,178.11,178.29,12231.0,153.9064,154.0273,153.8632,154.0187,12231.0
2017-12-27 15:30:00,178.26,178.58,178.24,178.44,47575.0,153.9928,154.2692,153.9755,154.1483,47575.0
2017-12-28 09:30:00,178.77,179.11,178.36,178.6,11052.0,154.4334,154.7271,154.0792,154.2865,11052.0
2017-12-28 10:00:00,178.75,179.1,178.27,178.27,7120.0,154.4161,154.7184,154.0014,154.0014,7120.0
2017-12-28 10:30:00,178.32,178.42,177.94,178.32,4558.0,154.0446,154.131,153.7163,154.0446,4558.0
2017-12-28 11:00:00,178.45,178.47,177.87,178.0,11006.0,154.1569,154.1742,153.6559,153.7682,11006.0
2017-12-28 11:30:00,177.99,178.33,177.93,178.21,8837.0,153.7595,154.0533,153.7077,153.9496,8837.0
2017-12-28 12:00:00,178.21,178.25,177.85,178.16,11060.0,153.9496,153.9841,153.6386,153.9064,11060.0
2017-12-28 12:30:00,178.19,178.2,177.84,178.08,7178.0,153.9323,153.9409,153.63,153.8373,7178.0
2017-12-28 13:00:00,178.08,178.4,178.05,178.3,4838.0,153.8373,154.1137,153.8114,154.0273,4838.0
2017-12-28 13:30:00,178.31,178.33,178.1,178.22,5854.0,154.036,154.0533,153.8546,153.9582,5854.0
2017-12-28 14:00:00,178.19,178.38,177.93,178.38,9028.0,153.9323,154.0964,153.7077,154.0964,9028.0
2017-12-28 14:30:00,178.38,178.86,178.37,178.77,11686.0,154.0964,154.5111,154.0878,154.4334,11686.0
2017-12-28 15:00:00,178.77,179.57,178.77,179.48,44188.0,154.4334,155.1244,154.4334,155.0467,44188.0
2017-12-28 15:30:00,179.55,179.78,179.3,179.53,82572.0,155.1072,155.3059,154.8912,155.0899,82572.0
2017-12-29 09:30:00,179.8,179.98,178.34,178.42,29008.0,155.3231,155.4786,154.0619,154.131,29008.0
2017-12-29 10:00:00,178.31,178.31,177.74,177.85,12186.0,154.036,154.036,153.5436,153.6386,12186.0
2017-12-29 10:30:00,177.93,178.07,177.78,177.89,22102.0,153.7077,153.8286,153.5781,153.6732,22102.0
2017-12-29 11:00:00,177.95,178.22,177.54,177.58,15551.0,153.725,153.9582,153.3708,153.4054,15551.0
2017-12-29 11:30:00,177.6,177.6,177.32,177.36,12850.0,153.4226,153.4226,153.1807,153.2153,12850.0
2017-12-29 12:00:00,177.29,177.73,177.29,177.29,12240.0,153.1548,153.5349,153.1548,153.1548,12240.0
2017-12-29 12:30:00,177.29,177.67,177.18,177.67,8233.0,153.1548,153.4831,153.0598,153.4831,8233.0
2017-12-29 13:00:00,177.6,177.62,177.25,177.32,7445.0,153.4226,153.4399,153.1203,153.1807,7445.0
2017-12-29 13:30:00,177.34,177.34,176.9,176.9,7608.0,153.198,153.198,152.8179,152.8179,7608.0
2017-12-29 14:00:00,176.9,177.07,176.85,177.06,10822.0,152.8179,152.9648,152.7747,152.9561,10822.0
2017-12-29 14:30:00,176.99,177.01,176.8,176.9,13186.0,152.8957,152.9129,152.7315,152.8179,13186.0
2017-12-29 15:00:00,176.91,177.37,176.81,177.35,23024.0,152.8266,153.2239,152.7402,153.2067,23024.0
2017-12-29 15:30:00,177.4,177.51,176.57,176.61,53805.0,153.2499,153.3449,152.5328,152.5674,53805.0
2018-01-02 09:30:00,177.1,178.26,176.69,177.53,24986.0,152.9907,153.9928,152.6365,153.3622,24986.0
2018-01-02 10:00:00,177.44,178.73,177.31,178.37,32596.0,153.2844,154.3988,153.1721,154.0878,32596.0
2018-01-02 10:30:00,178.44,178.52,177.94,178.22,12486.0,154.1483,154.2174,153.7163,153.9582,12486.0
2018-01-02 11:00:00,178.36,178.94,178.31,178.61,10109.0,154.0792,154.5802,154.036,154.2951,10109.0
2018-01-02 11:30:00,178.6,178.77,178.2,178.45,8535.0,154.2865,154.4334,153.9409,154.1569,8535.0
2018-01-02 12:00:00,178.56,178.86,178.42,178.51,12346.0,154.2519,154.5111,154.131,154.2087,12346.0
2018-01-02 12:30:00,178.6,178.71,178.3,178.54,6703.0,154.2865,154.3815,154.0273,154.2347,6703.0
2018-01-02 13:00:00,178.53,178.64,178.23,178.41,6135.0,154.226,154.321,153.9669,154.1224,6135.0
2018-01-02 13:30:00,178.45,178.64,178.35,178.54,12637.0,154.1569,154.321,154.0705,154.2347,12637.0
2018-01-02 14:00:00,178.46,178.62,178.15,178.41,19040.0,154.1656,154.3038,153.8978,154.1224,19040.0
2018-01-02 14:30:00,178.5,178.65,178.23,178.63,7582.0,154.2001,154.3297,153.9669,154.3124,7582.0
2018-01-02 15:00:00,178.68,178.72,178.32,178.7,12291.0,154.3556,154.3902,154.0446,154.3729,12291.0
2018-01-02 15:30:00,178.66,179.03,178.56,178.8,32113.0,154.3383,154.658,154.2519,154.4593,32113.0
2018-01-03 09:30:00,178.93,180.29,178.06,178.77,65101.0,154.5716,155.7464,153.82,154.4334,65101.0
2018-01-03 10:00:00,179.15,179.55,178.39,178.85,21435.0,154.7616,155.1072,154.1051,154.5025,21435.0
2018-01-03 10:30:00,178.82,179.3,178.13,178.25,23076.0,154.4765,154.8912,153.8805,153.9841,23076.0
2018-01-03 11:00:00,178.28,179.33,178.24,178.73,14967.0,154.0101,154.9171,153.9755,154.3988,14967.0
2018-01-03 11:30:00,178.88,179.71,178.83,179.19,25844.0,154.5284,155.2454,154.4852,154.7962,25844.0
2018-01-03 12:00:00,179.28,179.62,179.15,179.5,5965.0,154.8739,155.1676,154.7616,155.064,5965.0
2018-01-03 12:30:00,179.5,179.95,179.48,179.78,11890.0,155.064,155.4527,155.0467,155.3059,11890.0
2018-01-03 13:00:00,179.79,179.94,179.62,179.78,22114.0,155.3145,155.4441,155.1676,155.3059,22114.0
2018-01-03 13:30:00,179.7,179.7,179.21,179.52,10775.0,155.2367,155.2367,154.8135,155.0813,10775.0
2018-01-03 14:00:00,179.46,179.89,179.46,179.75,11528.0,155.0294,155.4009,155.0294,155.2799,11528.0
2018-01-03 14:30:00,179.79,179.95,179.65,179.85,16030.0,155.3145,155.4527,155.1936,155.3663,16030.0
2018-01-03 15:00:00,179.79,180.0,179.45,179.87,25265.0,155.3145,155.4959,155.0208,155.3836,25265.0
2018-01-03 15:30:00,179.78,180.3,179.47,180.0,167904.0,155.3059,155.7551,155.0381,155.4959,167904.0
2018-01-04 09:30:00,181.49,184.22,181.49,184.15,31479.0,156.7831,159.1414,156.7831,159.081,31479.0
2018-01-04 10:00:00,184.35,185.42,184.26,185.42,22553.0,159.2537,160.1781,159.176,160.1781,22553.0
2018-01-04 10:30:00,185.39,185.74,184.77,185.51,23458.0,160.1521,160.4545,159.6165,160.2558,23458.0
2018-01-04 11:00:00,185.3,186.0,185.3,185.75,23655.0,160.0744,160.6791,160.0744,160.4631,23655.0
2018-01-04 11:30:00,185.67,185.67,185.02,185.42,18511.0,160.394,160.394,159.8325,160.1781,18511.0
2018-01-04 12:00:00,185.42,185.91,185.28,185.47,16994.0,160.1781,160.6014,160.0571,160.2213,16994.0
2018-01-04 12:30:00,185.45,185.66,185.22,185.29,14763.0,160.204,160.3854,160.0053,160.0658,14763.0
2018-01-04 13:00:00,185.28,185.88,185.24,185.74,17941.0,160.0571,160.5754,160.0226,160.4545,17941.0
2018-01-04 13:30:00,185.74,186.06,185.63,185.83,17162.0,160.4545,160.7309,160.3595,160.5322,17162.0
2018-01-04 14:00:00,185.84,186.03,185.64,185.98,15380.0,160.5409,160.705,160.3681,160.6618,15380.0
2018-01-04 14:30:00,186.05,186.38,185.78,186.38,22393.0,160.7223,161.0074,160.4891,161.0074,22393.0
2018-01-04 15:00:00,186.4,186.88,186.24,186.81,30699.0,161.0247,161.4393,160.8864,161.3788,30699.0
2018-01-04 15:30:00,186.77,186.8,186.08,186.2,98091.0,161.3443,161.3702,160.7482,160.8519,98091.0
2018-01-05 09:30:00,188.58,189.94,187.59,189.65,40698.0,162.9079,164.0827,162.0527,163.8322,40698.0
2018-01-05 10:00:00,189.46,190.32,189.18,190.04,40370.0,163.6681,164.411,163.4262,164.1691,40370.0
2018-01-05 10:30:00,189.94,190.8,189.86,190.8,45216.0,164.0827,164.8257,164.0136,164.8257,45216.0
2018-01-05 11:00:00,190.75,191.44,190.68,191.22,29151.0,164.7825,165.3785,164.722,165.1885,29151.0
2018-01-05 11:30:00,191.22,191.43,190.98,191.43,26322.0,165.1885,165.3699,164.9812,165.3699,26322.0
2018-01-05 12:00:00,191.35,191.44,190.75,191.04,10581.0,165.3008,165.3785,164.7825,165.033,10581.0
2018-01-05 12:30:00,190.93,191.02,190.07,190.1,15746.0,164.938,165.0157,164.195,164.221,15746.0
2018-01-05 13:00:00,190.1,190.25,189.96,190.12,28551.0,164.221,164.3505,164.1,164.2382,28551.0
2018-01-05 13:30:00,190.06,190.64,190.02,190.29,13637.0,164.1864,164.6874,164.1518,164.3851,13637.0
2018-01-05 14:00:00,190.26,190.81,190.19,190.75,11499.0,164.3592,164.8343,164.2987,164.7825,11499.0
2018-01-05 14:30:00,190.81,191.27,190.53,190.55,21302.0,164.8343,165.2317,164.5924,164.6097,21302.0
2018-01-05 15:00:00,190.73,190.96,190.54,190.71,31771.0,164.7652,164.9639,164.6011,164.7479,31771.0
2018-01-05 15:30:00,190.67,191.78,190.66,191.37,155805.0,164.7134,165.6723,164.7047,165.3181,155805.0
2018-01-08 09:30:00,191.83,192.0,189.58,189.62,26347.0,165.7154,165.8623,163.7717,163.8063,26347.0
2018-01-08 10:00:00,189.71,189.9,189.45,189.9,14201.0,163.884,164.0482,163.6594,164.0482,14201.0
2018-01-08 10:30:00,190.11,190.14,189.68,190.05,13708.0,164.2296,164.2555,163.8581,164.1778,13708.0
2018-01-08 11:00:00,190.12,190.12,189.41,189.43,15638.0,164.2382,164.2382,163.6249,163.6422,15638.0
2018-01-08 11:30:00,189.41,189.8,189.15,189.22,11532.0,163.6249,163.9618,163.4003,163.4608,11532.0
2018-01-08 12:00:00,189.2,189.32,188.85,189.02,12486.0,163.4435,163.5471,163.1411,163.288,12486.0
2018-01-08 12:30:00,189.14,189.54,188.84,189.4,8484.0,163.3916,163.7372,163.1325,163.6162,8484.0
2018-01-08 13:00:00,189.52,189.8,189.33,189.8,13441.0,163.7199,163.9618,163.5558,163.9618,13441.0
2018-01-08 13:30:00,189.72,189.94,189.67,189.73,9346.0,163.8927,164.0827,163.8495,163.9013,9346.0
2018-01-08 14:00:00,189.74,189.83,189.2,189.3,18904.0,163.91,163.9877,163.4435,163.5299,18904.0
2018-01-08 14:30:00,189.29,189.6,189.05,189.05,23853.0,163.5212,163.789,163.3139,163.3139,23853.0
2018-01-08 15:00:00,189.0,189.01,188.66,188.69,14581.0,163.2707,163.2793,162.977,163.0029,14581.0
2018-01-08 15:30:00,188.73,189.65,188.72,189.55,68086.0,163.0375,163.8322,163.0288,163.7458,68086.0
2018-01-09 09:30:00,190.41,191.02,189.65,190.56,14481.0,164.4888,165.0157,163.8322,164.6183,14481.0
2018-01-09 10:00:00,190.52,190.52,189.37,189.83,23880.0,164.5838,164.5838,163.5903,163.9877,23880.0
2018-01-09 10:30:00,189.8,189.83,188.32,188.75,25333.0,163.9618,163.9877,162.6833,163.0547,25333.0
2018-01-09 11:00:00,188.78,189.3,188.74,189.15,26809.0,163.0807,163.5299,163.0461,163.4003,26809.0
2018-01-09 11:30:00,189.16,189.66,188.94,189.42,25237.0,163.4089,163.8409,163.2189,163.6335,25237.0
2018-01-09 12:00:00,189.47,189.59,188.71,189.32,71977.0,163.6767,163.7804,163.0202,163.5471,71977.0
2018-01-09 12:30:00,189.27,189.65,189.08,189.58,20785.0,163.5039,163.8322,163.3398,163.7717,20785.0
2018-01-09 13:00:00,189.6,190.25,189.52,190.16,9668.0,163.789,164.3505,163.7199,164.2728,9668.0
2018-01-09 13:30:00,190.12,190.23,189.37,190.23,34282.0,164.2382,164.3333,163.5903,164.3333,34282.0
2018-01-09 14:00:00,190.35,190.73,190.09,190.66,17414.0,164.4369,164.7652,164.2123,164.7047,17414.0
2018-01-09 14:30:00,190.61,190.8,190.47,190.59,15371.0,164.6615,164.8257,164.5406,164.6443,15371.0
2018-01-09 15:00:00,190.63,190.64,190.35,190.42,8988.0,164.6788,164.6874,164.4369,164.4974,8988.0
2018-01-09 15:30:00,190.37,190.41,189.23,189.38,45335.0,164.4542,164.4888,163.4694,163.599,45335.0
2018-01-10 09:30:00,188.4,188.53,185.75,186.7,49280.0,162.7524,162.8647,160.4631,161.2838,49280.0
2018-01-10 10:00:00,186.72,188.59,186.49,188.59,16899.0,161.3011,162.9165,161.1024,162.9165,16899.0
2018-01-10 10:30:00,188.25,188.59,187.73,187.92,19942.0,162.6228,162.9165,162.1736,162.3377,19942.0
2018-01-10 11:00:00,187.99,188.26,187.46,187.56,13722.0,162.3982,162.6314,161.9403,162.0267,13722.0
2018-01-10 11:30:00,187.52,188.35,187.52,188.2,22125.0,161.9922,162.7092,161.9922,162.5796,22125.0
2018-01-10 12:00:00,188.12,188.26,187.85,188.08,9477.0,162.5105,162.6314,162.2773,162.4759,9477.0
2018-01-10 12:30:00,187.99,188.52,187.97,188.27,12059.0,162.3982,162.856,162.3809,162.6401,12059.0
2018-01-10 13:00:00,188.26,188.26,187.64,187.64,3495.0,162.6314,162.6314,162.0958,162.0958,3495.0
2018-01-10 13:30:00,187.72,187.75,187.17,187.27,31816.0,162.165,162.1909,161.6898,161.7762,31816.0
2018-01-10 14:00:00,187.33,187.33,185.08,185.08,41870.0,161.828,161.828,159.8843,159.8843,41870.0
2018-01-10 14:30:00,185.15,185.22,182.27,182.95,128188.0,159.9448,160.0053,157.4569,158.0443,128188.0
2018-01-10 15:00:00,182.75,184.27,182.28,182.3,128278.0,157.8715,159.1846,157.4655,157.4828,128278.0
2018-01-10 15:30:00,182.3,182.83,181.49,182.51,237495.0,157.4828,157.9406,156.7831,157.6642,237495.0
2018-01-11 09:30:00,183.38,184.01,183.06,183.62,25980.0,158.4158,158.96,158.1393,158.6231,25980.0
2018-01-11 10:00:00,183.73,184.2,183.19,183.81,18797.0,158.7181,159.1241,158.2516,158.7872,18797.0
2018-01-11 10:30:00,183.79,183.86,183.22,183.78,16728.0,158.77,158.8304,158.2776,158.7613,16728.0
2018-01-11 11:00:00,183.64,183.72,183.27,183.28,20572.0,158.6404,158.7095,158.3207,158.3294,20572.0
2018-01-11 11:30:00,183.28,183.36,182.96,183.19,21026.0,158.3294,158.3985,158.053,158.2516,21026.0
2018-01-11 12:00:00,183.15,183.52,183.14,183.5,19328.0,158.2171,158.5367,158.2084,158.5194,19328.0
2018-01-11 12:30:00,183.5,183.86,183.5,183.84,13498.0,158.5194,158.8304,158.5194,158.8132,13498.0
2018-01-11 13:00:00,183.87,184.14,183.73,184.03,24827.0,158.8391,159.0723,158.7181,158.9773,24827.0
2018-01-11 13:30:00,184.09,184.3,183.93,184.23,27070.0,159.0291,159.2105,158.8909,159.1501,27070.0
2018-01-11 14:00:00,184.28,184.98,184.23,184.98,10318.0,159.1933,159.798,159.1501,159.798,10318.0
2018-01-11 14:30:00,184.98,185.3,184.93,185.12,29213.0,159.798,160.0744,159.7548,159.9189,29213.0
2018-01-11 15:00:00,185.23,185.25,184.97,185.17,23165.0,160.0139,160.0312,159.7893,159.9621,23165.0
2018-01-11 15:30:00,185.19,185.32,184.91,184.98,81051.0,159.9794,160.0917,159.7375,159.798,81051.0
2018-01-12 09:30:00,185.69,188.1,185.05,187.89,38775.0,160.4113,162.4932,159.8584,162.3118,38775.0
2018-01-12 10:00:00,187.89,188.42,187.45,188.02,20431.0,162.3118,162.7697,161.9317,162.4241,20431.0
2018-01-12 10:30:00,187.93,189.06,187.86,188.39,29676.0,162.3464,163.3225,162.2859,162.7437,29676.0
2018-01-12 11:00:00,188.13,188.59,187.68,188.1,22197.0,162.5191,162.9165,162.1304,162.4932,22197.0
2018-01-12 11:30:00,188.16,189.26,188.14,189.19,15889.0,162.5451,163.4953,162.5278,163.4348,15889.0
2018-01-12 12:00:00,189.22,189.31,188.7,188.93,42067.0,163.4608,163.5385,163.0115,163.2102,42067.0
2018-01-12 12:30:00,188.75,188.89,188.08,188.69,13655.0,163.0547,163.1757,162.4759,163.0029,13655.0
2018-01-12 13:00:00,188.73,189.19,188.61,189.08,18512.0,163.0375,163.4348,162.9338,163.3398,18512.0
2018-01-12 13:30:00,189.08,189.38,188.85,189.1,28660.0,163.3398,163.599,163.1411,163.3571,28660.0
2018-01-12 14:00:00,189.17,189.31,188.9,189.17,14319.0,163.4176,163.5385,163.1843,163.4176,14319.0
2018-01-12 14:30:00,189.17,189.23,188.9,189.11,25593.0,163.4176,163.4694,163.1843,163.3657,25593.0
2018-01-12 15:00:00,189.19,189.52,188.97,189.28,35308.0,163.4348,163.7199,163.2448,163.5126,35308.0
2018-01-12 15:30:00,189.23,189.3,188.56,189.12,129299.0,163.4694,163.5299,162.8906,163.3744,129299.0
2018-01-16 09:30:00,190.82,192.69,190.23,191.35,68439.0,164.8429,166.4584,164.3333,165.3008,68439.0
2018-01-16 10:00:00,191.35,192.15,190.64,190.9,38124.0,165.3008,165.9919,164.6874,164.912,38124.0
2018-01-16 10:30:00,191.03,191.29,190.25,190.71,31920.0,165.0244,165.249,164.3505,164.7479,31920.0
2018-01-16 11:00:00,190.37,191.31,190.0,191.07,48129.0,164.4542,165.2662,164.1346,165.0589,48129.0
2018-01-16 11:30:00,190.98,191.62,190.61,190.87,67148.0,164.9812,165.534,164.6615,164.8861,67148.0
2018-01-16 12:00:00,190.86,191.17,190.23,190.33,35920.0,164.8775,165.1453,164.3333,164.4196,35920.0
2018-01-16 12:30:00,190.3,190.6,190.05,190.22,31391.0,164.3937,164.6529,164.1778,164.3246,31391.0
2018-01-16 13:00:00,190.23,190.42,189.83,190.09,29374.0,164.3333,164.4974,163.9877,164.2123,29374.0
2018-01-16 13:30:00,190.09,190.09,187.38,187.9,58210.0,164.2123,164.2123,161.8712,162.3205,58210.0
2018-01-16 14:00:00,187.89,187.89,186.67,187.19,55224.0,162.3118,162.3118,161.2579,161.7071,55224.0
2018-01-16 14:30:00,187.19,187.32,185.39,186.5,94699.0,161.7071,161.8194,160.1521,161.111,94699.0
2018-01-16 15:00:00,186.56,187.99,186.45,187.25,85719.0,161.1629,162.3982,161.0678,161.7589,85719.0
2018-01-16 15:30:00,187.18,187.28,186.62,187.12,90780.0,161.6985,161.7849,161.2147,161.6466,90780.0
2018-01-17 09:30:00,187.23,187.6,185.21,186.92,56989.0,161.7417,162.0613,159.9967,161.4739,56989.0
2018-01-17 10:00:00,186.95,189.05,186.95,188.93,30733.0,161.4998,163.3139,161.4998,163.2102,30733.0
2018-01-17 10:30:00,188.95,190.03,188.8,190.03,31119.0,163.2275,164.1605,163.0979,164.1605,31119.0
2018-01-17 11:00:00,190.07,191.18,190.07,191.02,14665.0,164.195,165.1539,164.195,165.0157,14665.0
2018-01-17 11:30:00,191.11,191.46,190.98,191.45,19208.0,165.0935,165.3958,164.9812,165.3872,19208.0
2018-01-17 12:00:00,191.45,191.54,190.86,191.31,20336.0,165.3872,165.4649,164.8775,165.2662,20336.0
2018-01-17 12:30:00,191.27,191.82,190.82,191.82,19952.0,165.2317,165.7068,164.8429,165.7068,19952.0
2018-01-17 13:00:00,191.78,192.11,191.75,192.01,20345.0,165.6723,165.9573,165.6463,165.8709,20345.0
2018-01-17 13:30:00,192.05,192.64,192.02,192.49,27020.0,165.9055,166.4152,165.8796,166.2856,27020.0
2018-01-17 14:00:00,192.41,192.79,192.26,192.41,31215.0,166.2165,166.5448,166.0869,166.2165,31215.0
2018-01-17 14:30:00,192.4,192.93,192.2,192.93,19049.0,166.2078,166.6657,166.0351,166.6657,19049.0
2018-01-17 15:00:00,192.9,193.12,192.49,192.49,30362.0,166.6398,166.8298,166.2856,166.2856,30362.0
2018-01-17 15:30:00,192.48,192.77,191.82,192.01,85496.0,166.277,166.5275,165.7068,165.8709,85496.0
2018-01-18 09:30:00,192.45,192.51,190.78,190.85,13010.0,166.251,166.3029,164.8084,164.8689,13010.0
2018-01-18 10:00:00,190.79,191.19,189.36,190.17,24145.0,164.817,165.1626,163.5817,164.2814,24145.0
2018-01-18 10:30:00,190.14,190.62,190.05,190.43,29540.0,164.2555,164.6702,164.1778,164.506,29540.0
2018-01-18 11:00:00,190.45,191.11,190.03,190.2,13615.0,164.5233,165.0935,164.1605,164.3073,13615.0
2018-01-18 11:30:00,190.26,190.71,189.3,190.18,15290.0,164.3592,164.7479,163.5299,164.2901,15290.0
2018-01-18 12:00:00,190.13,190.55,190.1,190.4,17088.0,164.2469,164.6097,164.221,164.4801,17088.0
2018-01-18 12:30:00,190.29,190.67,190.13,190.67,9321.0,164.3851,164.7134,164.2469,164.7134,9321.0
2018-01-18 13:00:00,190.63,190.71,190.44,190.66,7012.0,164.6788,164.7479,164.5147,164.7047,7012.0
2018-01-18 13:30:00,190.72,190.78,190.53,190.62,9581.0,164.7566,164.8084,164.5924,164.6702,9581.0
2018-01-18 14:00:00,190.65,191.23,190.59,191.14,10972.0,164.6961,165.1971,164.6443,165.1194,10972.0
2018-01-18 14:30:00,191.11,191.39,191.06,191.39,9432.0,165.0935,165.3353,165.0503,165.3353,9432.0
2018-01-18 15:00:00,191.3,191.87,191.29,191.53,28898.0,165.2576,165.75,165.249,165.4563,28898.0
2018-01-18 15:30:00,191.57,191.63,190.87,190.97,62997.0,165.4908,165.5427,164.8861,164.9725,62997.0
2018-01-19 09:30:00,191.92,191.92,189.76,191.34,16759.0,165.7932,165.7932,163.9272,165.2921,16759.0
2018-01-19 10:00:00,191.75,191.75,190.69,191.27,35995.0,165.6463,165.6463,164.7306,165.2317,35995.0
2018-01-19 10:30:00,191.27,192.0,191.14,191.98,30447.0,165.2317,165.8623,165.1194,165.845,30447.0
2018-01-19 11:00:00,191.81,192.28,191.53,192.09,30152.0,165.6982,166.1042,165.4563,165.94,30152.0
2018-01-19 11:30:00,192.1,192.21,191.67,192.0,24540.0,165.9487,166.0437,165.5772,165.8623,24540.0
2018-01-19 12:00:00,191.99,192.0,191.5,191.6,9537.0,165.8537,165.8623,165.4304,165.5168,9537.0
2018-01-19 12:30:00,191.75,192.02,191.47,191.9,9959.0,165.6463,165.8796,165.4045,165.7759,9959.0
2018-01-19 13:00:00,191.77,192.07,191.3,191.52,10744.0,165.6636,165.9228,165.2576,165.4476,10744.0
2018-01-19 13:30:00,191.47,191.57,191.07,191.22,9019.0,165.4045,165.4908,165.0589,165.1885,9019.0
2018-01-19 14:00:00,191.26,191.44,190.88,190.97,17896.0,165.223,165.3785,164.8948,164.9725,17896.0
2018-01-19 14:30:00,191.03,191.56,191.03,191.22,17792.0,165.0244,165.4822,165.0244,165.1885,17792.0
2018-01-19 15:00:00,191.21,191.27,190.95,191.27,21435.0,165.1798,165.2317,164.9552,165.2317,21435.0
2018-01-19 15:30:00,191.27,191.3,190.88,191.14,72099.0,165.2317,165.2576,164.8948,165.1194,72099.0
2018-01-22 09:30:00,190.89,191.67,188.71,189.07,18447.0,164.9034,165.5772,163.0202,163.3312,18447.0
2018-01-22 10:00:00,188.9,189.37,188.42,188.77,22164.0,163.1843,163.5903,162.7697,163.072,22164.0
2018-01-22 10:30:00,188.83,189.18,188.53,188.81,38723.0,163.1238,163.4262,162.8647,163.1066,38723.0
2018-01-22 11:00:00,188.81,189.03,188.46,188.54,24026.0,163.1066,163.2966,162.8042,162.8733,24026.0
2018-01-22 11:30:00,188.46,189.28,188.4,189.18,29588.0,162.8042,163.5126,162.7524,163.4262,29588.0
2018-01-22 12:00:00,189.29,189.69,189.16,189.66,20091.0,163.5212,163.8668,163.4089,163.8409,20091.0
2018-01-22 12:30:00,189.69,190.22,189.69,189.82,14943.0,163.8668,164.3246,163.8668,163.9791,14943.0
2018-01-22 13:00:00,189.8,189.83,189.45,189.6,12075.0,163.9618,163.9877,163.6594,163.789,12075.0
2018-01-22 13:30:00,189.56,189.92,189.5,189.53,11911.0,163.7545,164.0655,163.7026,163.7286,11911.0
2018-01-22 14:00:00,189.48,189.48,189.14,189.16,14817.0,163.6854,163.6854,163.3916,163.4089,14817.0
2018-01-22 14:30:00,189.23,189.69,189.14,189.65,16253.0,163.4694,163.8668,163.3916,163.8322,16253.0
2018-01-22 15:00:00,189.62,190.2,189.58,190.2,12549.0,163.8063,164.3073,163.7717,164.3073,12549.0
2018-01-22 15:30:00,190.18,190.38,189.88,190.34,57811.0,164.2901,164.4628,164.0309,164.4283,57811.0
2018-01-23 09:30:00,191.17,191.17,188.52,188.8,18983.0,165.1453,165.1453,162.856,163.0979,18983.0
2018-01-23 10:00:00,188.68,189.4,188.27,188.28,25560.0,162.9943,163.6162,162.6401,162.6487,25560.0
2018-01-23 10:30:00,188.55,188.84,187.69,187.72,22289.0,162.882,163.1325,162.139,162.165,22289.0
2018-01-23 11:00:00,187.89,188.57,187.73,187.99,35386.0,162.3118,162.8992,162.1736,162.3982,35386.0
2018-01-23 11:30:00,187.99,188.12,187.69,188.12,29366.0,162.3982,162.5105,162.139,162.5105,29366.0
2018-01-23 12:00:00,188.01,188.11,187.59,187.73,17828.0,162.4155,162.5019,162.0527,162.1736,17828.0
2018-01-23 12:30:00,187.68,187.77,187.12,187.48,21815.0,162.1304,162.2081,161.6466,161.9576,21815.0
2018-01-23 13:00:00,187.56,188.12,187.48,188.05,13171.0,162.0267,162.5105,161.9576,162.45,13171.0
2018-01-23 13:30:00,188.05,188.82,187.89,188.59,24558.0,162.45,163.1152,162.3118,162.9165,24558.0
2018-01-23 14:00:00,188.48,188.59,187.72,187.74,21451.0,162.8215,162.9165,162.165,162.1822,21451.0
2018-01-23 14:30:00,187.74,188.1,187.69,188.05,19605.0,162.1822,162.4932,162.139,162.45,19605.0
2018-01-23 15:00:00,188.02,188.09,187.66,187.75,25136.0,162.4241,162.4846,162.1131,162.1909,25136.0
2018-01-23 15:30:00,187.79,188.6,187.79,188.48,78451.0,162.2254,162.9252,162.2254,162.8215,78451.0
2018-01-24 09:30:00,189.75,192.17,188.92,192.16,32498.0,163.9186,166.0092,163.2016,166.0005,32498.0
2018-01-24 10:00:00,192.02,192.41,190.77,190.97,22943.0,165.8796,166.2165,164.7997,164.9725,22943.0
2018-01-24 10:30:00,191.23,192.14,191.23,191.9,31399.0,165.1971,165.9832,165.1971,165.7759,31399.0
2018-01-24 11:00:00,192.05,192.29,191.6,192.05,41638.0,165.9055,166.1128,165.5168,165.9055,41638.0
2018-01-24 11:30:00,192.0,192.01,189.96,190.65,38117.0,165.8623,165.8709,164.1,164.6961,38117.0
2018-01-24 12:00:00,190.65,190.9,190.47,190.67,18514.0,164.6961,164.912,164.5406,164.7134,18514.0
2018-01-24 12:30:00,190.68,190.93,190.01,190.86,29211.0,164.722,164.938,164.1432,164.8775,29211.0
2018-01-24 13:00:00,190.72,191.26,189.98,191.26,23950.0,164.7566,165.223,164.1173,165.223,23950.0
2018-01-24 13:30:00,191.34,191.77,191.14,191.52,16765.0,165.2921,165.6636,165.1194,165.4476,16765.0
2018-01-24 14:00:00,191.64,191.79,191.31,191.6,16507.0,165.5513,165.6809,165.2662,165.5168,16507.0
2018-01-24 14:30:00,191.63,192.16,191.46,192.09,16745.0,165.5427,166.0005,165.3958,165.94,16745.0
2018-01-24 15:00:00,192.13,192.13,191.42,191.48,21106.0,165.9746,165.9746,165.3613,165.4131,21106.0
2018-01-24 15:30:00,191.52,192.55,191.52,192.37,129654.0,165.4476,166.3374,165.4476,166.1819,129654.0
2018-01-25 09:30:00,193.58,193.73,191.01,191.02,38363.0,167.2272,167.3568,165.0071,165.0157,38363.0
2018-01-25 10:00:00,191.02,192.54,190.09,192.05,72861.0,165.0157,166.3288,164.2123,165.9055,72861.0
2018-01-25 10:30:00,191.95,192.69,191.94,192.38,37103.0,165.8191,166.4584,165.8105,166.1906,37103.0
2018-01-25 11:00:00,192.36,192.97,192.04,192.32,48550.0,166.1733,166.7003,165.8969,166.1387,48550.0
2018-01-25 11:30:00,192.45,193.4,192.45,192.92,48117.0,166.251,167.0717,166.251,166.6571,48117.0
2018-01-25 12:00:00,192.86,193.01,192.0,192.1,22471.0,166.6052,166.7348,165.8623,165.9487,22471.0
2018-01-25 12:30:00,192.15,192.49,191.99,192.04,19223.0,165.9919,166.2856,165.8537,165.8969,19223.0
2018-01-25 13:00:00,191.96,193.14,191.83,192.45,30450.0,165.8277,166.8471,165.7154,166.251,30450.0
2018-01-25 13:30:00,192.56,192.56,192.19,192.29,24127.0,166.3461,166.3461,166.0264,166.1128,24127.0
2018-01-25 14:00:00,192.21,192.39,192.03,192.31,55963.0,166.0437,166.1992,165.8882,166.1301,55963.0
2018-01-25 14:30:00,192.31,192.38,191.5,192.31,47053.0,166.1301,166.1906,165.4304,166.1301,47053.0
2018-01-25 15:00:00,192.09,192.23,191.07,191.64,66479.0,165.94,166.061,165.0589,165.5513,66479.0
2018-01-25 15:30:00,191.77,191.94,190.73,191.65,148149.0,165.6636,165.8105,164.7652,165.5599,148149.0
2018-01-26 09:30:00,193.57,194.65,192.01,193.11,78545.0,167.2186,168.1515,165.8709,166.8212,78545.0
2018-01-26 10:00:00,192.96,195.89,192.0,195.56,57165.0,166.6916,169.2227,165.8623,168.9377,57165.0
2018-01-26 10:30:00,195.43,195.97,194.73,195.3,68101.0,168.8254,169.2919,168.2207,168.7131,68101.0
2018-01-26 11:00:00,195.1,195.81,194.57,195.38,70119.0,168.5403,169.1536,168.0824,168.7822,70119.0
2018-01-26 11:30:00,195.38,196.29,194.96,195.92,17376.0,168.7822,169.5683,168.4193,169.2487,17376.0
2018-01-26 12:00:00,195.69,197.49,195.69,196.65,38846.0,169.05,170.6049,169.05,169.8793,38846.0
2018-01-26 12:30:00,196.75,197.44,196.2,197.07,47457.0,169.9657,170.5617,169.4905,170.2421,47457.0
2018-01-26 13:00:00,197.03,197.62,196.58,197.07,22786.0,170.2075,170.7172,169.8188,170.2421,22786.0
2018-01-26 13:30:00,197.19,198.32,197.19,198.03,39409.0,170.3458,171.3219,170.3458,171.0714,39409.0
2018-01-26 14:00:00,198.03,198.62,197.51,197.51,129824.0,171.0714,171.5811,170.6222,170.6222,129824.0
2018-01-26 14:30:00,197.57,199.3,197.53,198.42,47168.0,170.674,172.1685,170.6395,171.4083,47168.0
2018-01-26 15:00:00,198.38,199.02,198.24,198.49,43521.0,171.3738,171.9266,171.2528,171.4688,43521.0
2018-01-26 15:30:00,198.52,198.6,196.87,197.99,189240.0,171.4947,171.5638,170.0693,171.0369,189240.0
2018-01-29 09:30:00,197.44,202.42,197.0,201.44,110232.0,170.5617,174.8638,170.1816,174.0172,110232.0
2018-01-29 10:00:00,201.61,201.76,199.04,200.24,140295.0,174.1641,174.2936,171.9439,172.9806,140295.0
2018-01-29 10:30:00,200.15,200.23,196.72,197.27,45685.0,172.9028,172.9719,169.9397,170.4149,45685.0
2018-01-29 11:00:00,197.27,198.96,196.47,198.92,77233.0,170.4149,171.8748,169.7238,171.8403,77233.0
2018-01-29 11:30:00,198.81,199.45,197.22,197.22,73350.0,171.7452,172.2981,170.3717,170.3717,73350.0
2018-01-29 12:00:00,197.31,197.32,196.37,196.72,15995.0,170.4494,170.4581,169.6374,169.9397,15995.0
2018-01-29 12:30:00,196.7,197.03,196.57,196.98,17653.0,169.9225,170.2075,169.8102,170.1644,17653.0
2018-01-29 13:00:00,196.99,197.42,196.8,196.9,9822.0,170.173,170.5445,170.0089,170.0952,9822.0
2018-01-29 13:30:00,196.96,197.1,196.77,197.06,11001.0,170.1471,170.268,169.9829,170.2335,11001.0
2018-01-29 14:00:00,196.99,197.36,196.7,196.92,39691.0,170.173,170.4926,169.9225,170.1125,39691.0
2018-01-29 14:30:00,196.94,197.15,196.03,196.68,26041.0,170.1298,170.3112,169.3437,169.9052,26041.0
2018-01-29 15:00:00,196.66,196.84,196.17,196.17,21393.0,169.8879,170.0434,169.4646,169.4646,21393.0
2018-01-29 15:30:00,196.18,196.41,195.13,195.22,108680.0,169.4733,169.672,168.5662,168.644,108680.0
2018-01-30 09:30:00,195.53,196.73,193.61,195.87,41541.0,168.9117,169.9484,167.2531,169.2055,41541.0
2018-01-30 10:00:00,195.88,195.88,194.04,194.36,18186.0,169.2141,169.2141,167.6246,167.901,18186.0
2018-01-30 10:30:00,194.4,194.9,193.62,193.83,15271.0,167.9356,168.3675,167.2618,167.4432,15271.0
2018-01-30 11:00:00,194.27,195.14,193.93,194.79,23250.0,167.8233,168.5748,167.5296,168.2725,23250.0
2018-01-30 11:30:00,194.65,195.2,194.55,194.87,14055.0,168.1515,168.6267,168.0652,168.3416,14055.0
2018-01-30 12:00:00,194.8,194.98,194.65,194.68,7913.0,168.2811,168.4366,168.1515,168.1775,7913.0
2018-01-30 12:30:00,194.68,195.01,194.19,194.78,14714.0,168.1775,168.4625,167.7542,168.2638,14714.0
2018-01-30 13:00:00,194.77,195.02,194.31,194.56,10095.0,168.2552,168.4712,167.8578,168.0738,10095.0
2018-01-30 13:30:00,194.66,196.01,194.65,195.78,26287.0,168.1602,169.3264,168.1515,169.1277,26287.0
2018-01-30 14:00:00,195.9,196.39,195.32,195.91,21973.0,169.2314,169.6547,168.7303,169.24,21973.0
2018-01-30 14:30:00,195.63,196.41,195.63,196.03,55382.0,168.9981,169.672,168.9981,169.3437,55382.0
2018-01-30 15:00:00,196.05,197.73,195.93,197.16,41924.0,169.361,170.8123,169.2573,170.3199,41924.0
2018-01-30 15:30:00,197.24,198.12,197.07,197.68,174810.0,170.389,171.1492,170.2421,170.7691,174810.0
2018-01-31 09:30:00,199.01,199.79,196.64,196.64,30644.0,171.918,172.5918,169.8706,169.8706,30644.0
2018-01-31 10:00:00,196.87,196.87,195.57,196.11,33781.0,170.0693,170.0693,168.9463,169.4128,33781.0
2018-01-31 10:30:00,196.35,196.47,194.29,194.54,23710.0,169.6201,169.7238,167.8406,168.0565,23710.0
2018-01-31 11:00:00,194.6,195.47,193.93,195.29,23411.0,168.1084,168.8599,167.5296,168.7044,23411.0
2018-01-31 11:30:00,195.23,196.15,194.89,195.07,16644.0,168.6526,169.4473,168.3589,168.5144,16644.0
2018-01-31 12:00:00,195.25,195.26,194.56,195.18,17011.0,168.6699,168.6785,168.0738,168.6094,17011.0
2018-01-31 12:30:00,195.18,195.21,194.69,194.69,11670.0,168.6094,168.6353,168.1861,168.1861,11670.0
2018-01-31 13:00:00,194.67,195.64,194.41,194.79,13880.0,168.1688,169.0068,167.9442,168.2725,13880.0
2018-01-31 13:30:00,194.7,194.92,194.55,194.55,15525.0,168.1947,168.3848,168.0652,168.0652,15525.0
2018-01-31 14:00:00,194.44,194.74,193.03,193.03,25904.0,167.9701,168.2293,166.7521,166.7521,25904.0
2018-01-31 14:30:00,193.14,193.56,192.7,193.17,43820.0,166.8471,167.2099,166.467,166.873,43820.0
2018-01-31 15:00:00,193.1,193.61,192.86,192.97,39441.0,166.8126,167.2531,166.6052,166.7003,39441.0
2018-01-31 15:30:00,193.12,193.59,192.88,193.14,97294.0,166.8298,167.2358,166.6225,166.8471,97294.0
2018-02-01 09:30:00,191.72,193.96,187.34,193.03,75465.0,165.6204,167.5555,161.8367,166.7521,75465.0
2018-02-01 10:00:00,193.7,193.7,191.38,192.8,42819.0,167.3309,167.3309,165.3267,166.5534,42819.0
2018-02-01 10:30:00,192.68,193.62,192.36,192.56,25015.0,166.4497,167.2618,166.1733,166.3461,25015.0
2018-02-01 11:00:00,192.36,193.3,192.36,192.8,16535.0,166.1733,166.9853,166.1733,166.5534,16535.0
2018-02-01 11:30:00,192.84,194.62,192.83,194.34,26418.0,166.5879,168.1256,166.5793,167.8837,26418.0
2018-02-01 12:00:00,194.42,194.48,193.76,193.8,17691.0,167.9529,168.0047,167.3827,167.4173,17691.0
2018-02-01 12:30:00,193.77,194.26,193.63,193.99,9405.0,167.3913,167.8146,167.2704,167.5814,9405.0
2018-02-01 13:00:00,194.23,194.86,193.61,193.63,8626.0,167.7887,168.333,167.2531,167.2704,8626.0
2018-02-01 13:30:00,193.88,194.02,193.6,194.02,9631.0,167.4864,167.6073,167.2445,167.6073,9631.0
2018-02-01 14:00:00,193.96,194.08,193.25,193.65,13597.0,167.5555,167.6591,166.9421,167.2877,13597.0
2018-02-01 14:30:00,193.58,194.07,193.42,194.07,10609.0,167.2272,167.6505,167.089,167.6505,10609.0
2018-02-01 15:00:00,194.0,194.42,193.02,193.02,48166.0,167.59,167.9529,166.7434,166.7434,48166.0
2018-02-01 15:30:00,193.01,193.1,192.22,192.64,57806.0,166.7348,166.8126,166.0524,166.4152,57806.0
2018-02-02 09:30:00,191.68,191.9,191.01,191.38,35776.0,165.5859,165.7759,165.0071,165.3267,35776.0
2018-02-02 10:00:00,191.44,192.15,190.77,191.22,55102.0,165.3785,165.9919,164.7997,165.1885,55102.0
2018-02-02 10:30:00,191.41,191.41,190.76,191.03,23677.0,165.3526,165.3526,164.7911,165.0244,23677.0
2018-02-02 11:00:00,190.94,190.94,189.62,189.87,30353.0,164.9466,164.9466,163.8063,164.0223,30353.0
2018-02-02 11:30:00,189.96,190.66,189.59,190.2,40490.0,164.1,164.7047,163.7804,164.3073,40490.0
2018-02-02 12:00:00,190.2,190.52,189.93,190.37,10895.0,164.3073,164.5838,164.0741,164.4542,10895.0
2018-02-02 12:30:00,190.42,190.65,189.95,189.98,9772.0,164.4974,164.6961,164.0914,164.1173,9772.0
2018-02-02 13:00:00,189.84,189.9,188.75,188.92,24336.0,163.9964,164.0482,163.0547,163.2016,24336.0
2018-02-02 13:30:00,188.87,188.95,188.1,188.25,54004.0,163.1584,163.2275,162.4932,162.6228,54004.0
2018-02-02 14:00:00,188.14,188.29,185.0,186.45,69749.0,162.5278,162.6574,159.8152,161.0678,69749.0
2018-02-02 14:30:00,186.42,187.31,186.05,186.21,20973.0,161.0419,161.8108,160.7223,160.8605,20973.0
2018-02-02 15:00:00,186.19,187.33,185.97,186.93,28657.0,160.8432,161.828,160.6532,161.4825,28657.0
2018-02-02 15:30:00,186.86,187.26,185.86,186.09,118880.0,161.422,161.7676,160.5582,160.7569,118880.0
2018-02-05 09:30:00,184.88,187.85,183.73,185.5,59178.0,159.7116,162.2773,158.7181,160.2472,59178.0
2018-02-05 10:00:00,185.54,187.03,184.6,187.03,49493.0,160.2817,161.5689,159.4697,161.5689,49493.0
2018-02-05 10:30:00,186.73,186.73,185.01,185.72,25280.0,161.3097,161.3097,159.8239,160.4372,25280.0
2018-02-05 11:00:00,185.94,185.94,184.69,185.66,11351.0,160.6273,160.6273,159.5474,160.3854,11351.0
2018-02-05 11:30:00,185.36,185.66,184.71,185.46,13407.0,160.1262,160.3854,159.5647,160.2126,13407.0
2018-02-05 12:00:00,185.39,185.4,184.05,184.56,9303.0,160.1521,160.1608,158.9946,159.4351,9303.0
2018-02-05 12:30:00,184.65,184.75,184.06,184.64,16576.0,159.5129,159.5993,159.0032,159.5042,16576.0
2018-02-05 13:00:00,184.22,184.33,183.19,183.41,15580.0,159.1414,159.2364,158.2516,158.4417,15580.0
2018-02-05 13:30:00,183.38,184.27,182.9,184.27,23539.0,158.4158,159.1846,158.0011,159.1846,23539.0
2018-02-05 14:00:00,184.19,184.19,182.8,182.88,17765.0,159.1155,159.1155,157.9147,157.9838,17765.0
2018-02-05 14:30:00,182.87,183.02,180.53,180.82,62466.0,157.9752,158.1048,155.9538,156.2043,62466.0
2018-02-05 15:00:00,181.01,182.54,178.43,182.48,64598.0,156.3684,157.6901,154.1396,157.6383,64598.0
2018-02-05 15:30:00,182.37,182.37,178.68,178.76,117119.0,157.5433,157.5433,154.3556,154.4247,117119.0
2018-02-06 09:30:00,176.62,181.85,172.48,180.89,90538.0,152.576,157.0941,148.9996,156.2647,90538.0
2018-02-06 10:00:00,180.66,182.35,178.03,179.38,42034.0,156.0661,157.526,153.7941,154.9603,42034.0
2018-02-06 10:30:00,179.2,180.15,177.54,179.89,88256.0,154.8048,155.6255,153.3708,155.4009,88256.0
2018-02-06 11:00:00,179.89,180.6,178.83,179.38,28967.0,155.4009,156.0142,154.4852,154.9603,28967.0
2018-02-06 11:30:00,179.57,181.25,178.82,180.02,23847.0,155.1244,156.5757,154.4765,155.5132,23847.0
2018-02-06 12:00:00,180.4,181.91,180.4,181.91,26759.0,155.8415,157.1459,155.8415,157.1459,26759.0
2018-02-06 12:30:00,182.25,182.54,180.87,181.78,71692.0,157.4396,157.6901,156.2475,157.0336,71692.0
2018-02-06 13:00:00,181.58,181.85,180.88,181.7,15642.0,156.8608,157.0941,156.2561,156.9645,15642.0
2018-02-06 13:30:00,181.48,181.69,180.31,180.64,18504.0,156.7744,156.9558,155.7637,156.0488,18504.0
2018-02-06 14:00:00,180.52,181.7,180.42,180.74,23609.0,155.9451,156.9645,155.8587,156.1352,23609.0
2018-02-06 14:30:00,180.96,183.82,180.96,183.75,19326.0,156.3252,158.7959,156.3252,158.7354,19326.0
2018-02-06 15:00:00,183.92,185.8,183.74,184.9,34251.0,158.8823,160.5063,158.7268,159.7289,34251.0
2018-02-06 15:30:00,184.93,185.76,183.5,184.55,116053.0,159.7548,160.4718,158.5194,159.4265,116053.0
2018-02-07 09:30:00,186.0,194.78,186.0,192.85,123577.0,160.6791,168.2638,160.6791,166.5966,123577.0
2018-02-07 10:00:00,192.7,192.99,191.05,191.99,65185.0,166.467,166.7175,165.0416,165.8537,65185.0
2018-02-07 10:30:00,192.16,192.78,191.16,192.07,40846.0,166.0005,166.5361,165.1367,165.9228,40846.0
2018-02-07 11:00:00,192.21,192.97,191.44,192.71,51874.0,166.0437,166.7003,165.3785,166.4756,51874.0
2018-02-07 11:30:00,192.6,193.52,192.23,193.41,48239.0,166.3806,167.1754,166.061,167.0804,48239.0
2018-02-07 12:00:00,193.41,193.79,192.43,193.79,31474.0,167.0804,167.4086,166.2338,167.4086,31474.0
2018-02-07 12:30:00,193.75,193.85,192.75,193.16,19693.0,167.3741,167.4605,166.5102,166.8644,19693.0
2018-02-07 13:00:00,193.29,193.53,191.56,192.9,56957.0,166.9767,167.184,165.4822,166.6398,56957.0
2018-02-07 13:30:00,192.89,194.72,192.71,194.72,32701.0,166.6311,168.212,166.4756,168.212,32701.0
2018-02-07 14:00:00,194.55,194.88,193.58,194.81,28674.0,168.0652,168.3502,167.2272,168.2898,28674.0
2018-02-07 14:30:00,194.88,194.88,192.29,193.23,32135.0,168.3502,168.3502,166.1128,166.9249,32135.0
2018-02-07 15:00:00,193.3,194.28,193.21,193.96,64376.0,166.9853,167.8319,166.9076,167.5555,64376.0
2018-02-07 15:30:00,193.86,194.48,191.17,191.28,175936.0,167.4691,168.0047,165.1453,165.2403,175936.0
2018-02-08 09:30:00,191.39,191.39,188.45,189.93,32825.0,165.3353,165.3353,162.7956,164.0741,32825.0
2018-02-08 10:00:00,189.56,189.9,188.1,189.23,68155.0,163.7545,164.0482,162.4932,163.4694,68155.0
2018-02-08 10:30:00,189.18,190.24,187.38,187.99,39896.0,163.4262,164.3419,161.8712,162.3982,39896.0
2018-02-08 11:00:00,187.98,188.31,185.44,185.91,32105.0,162.3896,162.6746,160.1953,160.6014,32105.0
2018-02-08 11:30:00,185.98,187.77,185.79,186.21,40485.0,160.6618,162.2081,160.4977,160.8605,40485.0
2018-02-08 12:00:00,186.38,186.81,185.64,185.96,17764.0,161.0074,161.3788,160.3681,160.6445,17764.0
2018-02-08 12:30:00,186.02,186.49,184.06,184.97,30384.0,160.6964,161.1024,159.0032,159.7893,30384.0
2018-02-08 13:00:00,184.62,187.03,184.62,186.26,15322.0,159.487,161.5689,159.487,160.9037,15322.0
2018-02-08 13:30:00,186.28,188.55,186.06,187.94,26484.0,160.921,162.882,160.7309,162.355,26484.0
2018-02-08 14:00:00,188.04,188.05,186.2,186.38,28611.0,162.4414,162.45,160.8519,161.0074,28611.0
2018-02-08 14:30:00,186.13,186.83,185.34,185.43,24288.0,160.7914,161.3961,160.109,160.1867,24288.0
2018-02-08 15:00:00,185.5,186.46,185.0,185.77,28483.0,160.2472,161.0765,159.8152,160.4804,28483.0
2018-02-08 15:30:00,185.66,186.59,184.06,184.06,132404.0,160.3854,161.1888,159.0032,159.0032,132404.0
2018-02-09 09:30:00,186.54,188.89,185.18,186.0,43272.0,161.1456,163.1757,159.9707,160.6791,43272.0
2018-02-09 10:00:00,186.03,186.78,184.1,184.73,28840.0,160.705,161.3529,159.0378,159.582,28840.0
2018-02-09 10:30:00,184.42,184.55,181.62,183.41,40029.0,159.3142,159.4265,156.8954,158.4417,40029.0
2018-02-09 11:00:00,183.54,184.55,183.0,183.06,53699.0,158.554,159.4265,158.0875,158.1393,53699.0
2018-02-09 11:30:00,182.95,183.27,181.18,181.38,36384.0,158.0443,158.3207,156.5153,156.688,36384.0
2018-02-09 12:00:00,181.38,183.11,180.92,181.5,66964.0,156.688,158.1825,156.2907,156.7917,66964.0
2018-02-09 12:30:00,181.55,182.97,180.9,182.97,37634.0,156.8349,158.0616,156.2734,158.0616,37634.0
2018-02-09 13:00:00,182.34,182.78,180.9,181.47,20774.0,157.5174,157.8975,156.2734,156.7658,20774.0
2018-02-09 13:30:00,181.1,184.2,180.56,183.44,20640.0,156.4462,159.1241,155.9797,158.4676,20640.0
2018-02-09 14:00:00,183.4,186.41,183.4,184.66,32933.0,158.4331,161.0333,158.4331,159.5215,32933.0
2018-02-09 14:30:00,184.75,185.49,184.08,184.43,32683.0,159.5993,160.2385,159.0205,159.3228,32683.0
2018-02-09 15:00:00,184.37,186.05,183.53,185.55,56538.0,159.271,160.7223,158.5454,160.2904,56538.0
2018-02-09 15:30:00,185.67,188.64,185.53,186.63,91350.0,160.394,162.9597,160.2731,161.2233,91350.0
2018-02-12 09:30:00,188.37,190.34,188.25,188.86,35669.0,162.7265,164.4283,162.6228,163.1498,35669.0
2018-02-12 10:00:00,188.91,189.51,187.05,188.36,27538.0,163.193,163.7113,161.5862,162.7178,27538.0
2018-02-12 10:30:00,188.33,189.27,187.73,188.86,28803.0,162.6919,163.5039,162.1736,163.1498,28803.0
2018-02-12 11:00:00,189.09,189.13,188.38,188.83,23579.0,163.3485,163.383,162.7351,163.1238,23579.0
2018-02-12 11:30:00,188.67,189.62,188.32,189.62,21644.0,162.9856,163.8063,162.6833,163.8063,21644.0
2018-02-12 12:00:00,189.78,190.5,189.29,189.95,23235.0,163.9445,164.5665,163.5212,164.0914,23235.0
2018-02-12 12:30:00,189.94,190.22,189.7,189.76,20382.0,164.0827,164.3246,163.8754,163.9272,20382.0
2018-02-12 13:00:00,189.88,190.14,189.38,189.72,14579.0,164.0309,164.2555,163.599,163.8927,14579.0
2018-02-12 13:30:00,189.84,190.69,189.38,190.46,15220.0,163.9964,164.7306,163.599,164.5319,15220.0
2018-02-12 14:00:00,190.44,190.87,190.31,190.67,16320.0,164.5147,164.8861,164.4024,164.7134,16320.0
2018-02-12 14:30:00,190.65,190.93,189.66,189.93,20203.0,164.6961,164.938,163.8409,164.0741,20203.0
2018-02-12 15:00:00,189.94,190.73,189.88,190.01,20918.0,164.0827,164.7652,164.0309,164.1432,20918.0
2018-02-12 15:30:00,190.07,190.19,188.15,188.88,101705.0,164.195,164.2987,162.5364,163.167,101705.0
2018-02-13 09:30:00,187.97,188.08,186.63,187.27,48662.0,162.3809,162.4759,161.2233,161.7762,48662.0
2018-02-13 10:00:00,187.49,187.57,186.48,186.91,36479.0,161.9663,162.0354,161.0938,161.4652,36479.0
2018-02-13 10:30:00,186.91,187.29,186.45,187.07,61057.0,161.4652,161.7935,161.0678,161.6034,61057.0
2018-02-13 11:00:00,187.07,187.07,185.52,186.09,25900.0,161.6034,161.6034,160.2644,160.7569,25900.0
2018-02-13 11:30:00,186.11,186.91,186.11,186.8,14512.0,160.7741,161.4652,160.7741,161.3702,14512.0
2018-02-13 12:00:00,186.81,187.17,186.7,186.99,8109.0,161.3788,161.6898,161.2838,161.5343,8109.0
2018-02-13 12:30:00,186.98,187.38,186.7,187.08,7812.0,161.5257,161.8712,161.2838,161.6121,7812.0
2018-02-13 13:00:00,186.91,187.84,186.91,187.6,6511.0,161.4652,162.2686,161.4652,162.0613,6511.0
2018-02-13 13:30:00,187.66,187.99,187.28,187.43,11302.0,162.1131,162.3982,161.7849,161.9144,11302.0
2018-02-13 14:00:00,187.42,187.92,187.34,187.52,17250.0,161.9058,162.3377,161.8367,161.9922,17250.0
2018-02-13 14:30:00,187.45,187.58,187.05,187.06,19844.0,161.9317,162.044,161.5862,161.5948,19844.0
2018-02-13 15:00:00,187.02,187.28,186.76,187.28,20524.0,161.5602,161.7849,161.3356,161.7849,20524.0
2018-02-13 15:30:00,187.27,187.48,186.81,186.97,61837.0,161.7762,161.9576,161.3788,161.5171,61837.0
2018-02-14 09:30:00,186.35,189.35,185.52,187.83,71671.0,160.9815,163.5731,160.2644,162.26,71671.0
2018-02-14 10:00:00,187.92,188.91,186.97,188.24,41977.0,162.3377,163.193,161.5171,162.6142,41977.0
2018-02-14 10:30:00,188.17,188.44,186.8,186.8,47174.0,162.5537,162.7869,161.3702,161.3702,47174.0
2018-02-14 11:00:00,187.19,188.46,186.72,188.21,23552.0,161.7071,162.8042,161.3011,162.5882,23552.0
2018-02-14 11:30:00,188.41,188.54,187.62,188.09,22991.0,162.761,162.8733,162.0786,162.4846,22991.0
2018-02-14 12:00:00,188.05,188.55,187.48,188.08,19098.0,162.45,162.882,161.9576,162.4759,19098.0
2018-02-14 12:30:00,187.8,188.35,187.65,188.14,18582.0,162.2341,162.7092,162.1045,162.5278,18582.0
2018-02-14 13:00:00,188.02,188.38,188.01,188.16,18640.0,162.4241,162.7351,162.4155,162.5451,18640.0
2018-02-14 13:30:00,188.25,188.88,188.23,188.71,25854.0,162.6228,163.167,162.6055,163.0202,25854.0
2018-02-14 14:00:00,188.71,191.42,188.65,191.09,57555.0,163.0202,165.3613,162.9683,165.0762,57555.0
2018-02-14 14:30:00,191.08,192.51,191.07,191.75,31730.0,165.0675,166.3029,165.0589,165.6463,31730.0
2018-02-14 15:00:00,191.84,192.52,191.83,192.24,25136.0,165.7241,166.3115,165.7154,166.0696,25136.0
2018-02-14 15:30:00,192.29,192.29,191.39,192.13,65847.0,166.1128,166.1128,165.3353,165.9746,65847.0
2018-02-15 09:30:00,194.23,194.23,189.63,189.8,52788.0,167.7887,167.7887,163.8149,163.9618,52788.0
2018-02-15 10:00:00,189.66,191.0,188.91,190.92,33814.0,163.8409,164.9984,163.193,164.9293,33814.0
2018-02-15 10:30:00,190.96,191.04,188.56,189.02,32775.0,164.9639,165.033,162.8906,163.288,32775.0
2018-02-15 11:00:00,189.0,189.88,188.37,189.43,26627.0,163.2707,164.0309,162.7265,163.6422,26627.0
2018-02-15 11:30:00,189.46,190.1,188.77,189.48,21621.0,163.6681,164.221,163.072,163.6854,21621.0
2018-02-15 12:00:00,189.34,190.05,189.11,190.05,29867.0,163.5644,164.1778,163.3657,164.1778,29867.0
2018-02-15 12:30:00,189.81,190.32,189.72,190.11,14858.0,163.9704,164.411,163.8927,164.2296,14858.0
2018-02-15 13:00:00,190.19,190.86,190.08,190.12,19413.0,164.2987,164.8775,164.2037,164.2382,19413.0
2018-02-15 13:30:00,189.96,190.46,189.78,190.0,19261.0,164.1,164.5319,163.9445,164.1346,19261.0
2018-02-15 14:00:00,190.11,191.08,189.94,191.08,23872.0,164.2296,165.0675,164.0827,165.0675,23872.0
2018-02-15 14:30:00,191.08,191.69,190.98,191.0,21487.0,165.0675,165.5945,164.9812,164.9984,21487.0
2018-02-15 15:00:00,191.05,191.92,190.97,191.59,34284.0,165.0416,165.7932,164.9725,165.5081,34284.0
2018-02-15 15:30:00,191.65,191.86,191.02,191.86,83191.0,165.5599,165.7414,165.0157,165.7414,83191.0
2018-02-16 09:30:00,191.9,191.9,190.38,190.82,32195.0,165.7759,165.7759,164.4628,164.8429,32195.0
2018-02-16 10:00:00,190.58,191.0,190.4,190.87,25328.0,164.6356,164.9984,164.4801,164.8861,25328.0
2018-02-16 10:30:00,190.88,191.69,190.86,191.09,37251.0,164.8948,165.5945,164.8775,165.0762,37251.0
2018-02-16 11:00:00,191.12,191.37,190.82,190.84,20505.0,165.1021,165.3181,164.8429,164.8602,20505.0
2018-02-16 11:30:00,190.81,191.95,190.79,191.48,31737.0,164.8343,165.8191,164.817,165.4131,31737.0
2018-02-16 12:00:00,191.61,191.68,191.06,191.06,10946.0,165.5254,165.5859,165.0503,165.0503,10946.0
2018-02-16 12:30:00,191.1,191.53,190.51,191.03,35139.0,165.0848,165.4563,164.5751,165.0244,35139.0
2018-02-16 13:00:00,191.21,191.3,188.94,189.15,16953.0,165.1798,165.2576,163.2189,163.4003,16953.0
2018-02-16 13:30:00,189.04,189.79,188.65,188.88,40639.0,163.3053,163.9532,162.9683,163.167,40639.0
2018-02-16 14:00:00,188.87,189.12,188.4,189.05,27088.0,163.1584,163.3744,162.7524,163.3139,27088.0
2018-02-16 14:30:00,189.05,189.81,188.63,189.5,27529.0,163.3139,163.9704,162.9511,163.7026,27529.0
2018-02-16 15:00:00,189.48,190.14,189.26,189.71,29765.0,163.6854,164.2555,163.4953,163.884,29765.0
2018-02-16 15:30:00,189.68,190.16,189.17,189.56,84954.0,163.8581,164.2728,163.4176,163.7545,84954.0
2018-02-20 09:30:00,188.87,188.95,186.53,187.84,23265.0,163.1584,163.2275,161.137,162.2686,23265.0
2018-02-20 10:00:00,188.2,189.96,188.13,189.36,15374.0,162.5796,164.1,162.5191,163.5817,15374.0
2018-02-20 10:30:00,189.25,189.63,188.82,189.51,14785.0,163.4867,163.8149,163.1152,163.7113,14785.0
2018-02-20 11:00:00,189.6,190.51,189.28,190.51,27103.0,163.789,164.5751,163.5126,164.5751,27103.0
2018-02-20 11:30:00,190.56,191.76,190.38,191.76,27055.0,164.6183,165.655,164.4628,165.655,27055.0
2018-02-20 12:00:00,191.76,192.15,191.01,191.52,28795.0,165.655,165.9919,165.0071,165.4476,28795.0
2018-02-20 12:30:00,191.54,191.74,191.07,191.27,10554.0,165.4649,165.6377,165.0589,165.2317,10554.0
2018-02-20 13:00:00,191.22,191.22,190.37,190.41,14838.0,165.1885,165.1885,164.4542,164.4888,14838.0
2018-02-20 13:30:00,190.5,190.75,190.27,190.7,11196.0,164.5665,164.7825,164.3678,164.7393,11196.0
2018-02-20 14:00:00,190.75,190.93,190.1,190.64,14346.0,164.7825,164.938,164.221,164.6874,14346.0
2018-02-20 14:30:00,190.62,191.16,190.17,190.17,17860.0,164.6702,165.1367,164.2814,164.2814,17860.0
2018-02-20 15:00:00,190.17,190.37,189.13,189.68,22199.0,164.2814,164.4542,163.383,163.8581,22199.0
2018-02-20 15:30:00,189.82,190.14,189.42,189.68,66746.0,163.9791,164.2555,163.6335,163.8581,66746.0
2018-02-21 09:30:00,190.7,192.05,190.49,191.41,27279.0,164.7393,165.9055,164.5579,165.3526,27279.0
2018-02-21 10:00:00,191.58,192.88,190.97,192.55,20777.0,165.4995,166.6225,164.9725,166.3374,20777.0
2018-02-21 10:30:00,192.61,193.42,192.45,192.69,44339.0,166.3893,167.089,166.251,166.4584,44339.0
2018-02-21 11:00:00,192.85,194.01,192.85,193.81,18894.0,166.5966,167.5987,166.5966,167.4259,18894.0
2018-02-21 11:30:00,193.91,194.25,193.33,193.69,17793.0,167.5123,167.806,167.0112,167.3222,17793.0
2018-02-21 12:00:00,193.53,194.15,193.19,193.39,20001.0,167.184,167.7196,166.8903,167.0631,20001.0
2018-02-21 12:30:00,193.38,194.1,193.34,193.8,15425.0,167.0544,167.6764,167.0199,167.4173,15425.0
2018-02-21 13:00:00,193.77,193.84,193.27,193.72,7373.0,167.3913,167.4518,166.9594,167.3482,7373.0
2018-02-21 13:30:00,193.59,193.82,193.39,193.5,5638.0,167.2358,167.4345,167.0631,167.1581,5638.0
2018-02-21 14:00:00,193.53,194.49,193.09,194.08,15477.0,167.184,168.0133,166.8039,167.6591,15477.0
2018-02-21 14:30:00,193.87,194.16,193.03,193.11,16542.0,167.4777,167.7283,166.7521,166.8212,16542.0
2018-02-21 15:00:00,193.18,193.19,192.0,192.58,15922.0,166.8817,166.8903,165.8623,166.3633,15922.0
2018-02-21 15:30:00,192.5,193.09,191.36,191.52,42012.0,166.2942,166.8039,165.3094,165.4476,42012.0
2018-02-22 09:30:00,191.63,192.13,188.37,190.0,38147.0,165.5427,165.9746,162.7265,164.1346,38147.0
2018-02-22 10:00:00,189.43,190.85,188.71,189.0,49725.0,163.6422,164.8689,163.0202,163.2707,49725.0
2018-02-22 10:30:00,189.0,189.41,188.53,189.03,48240.0,163.2707,163.6249,162.8647,163.2966,48240.0
2018-02-22 11:00:00,189.01,190.29,188.78,190.27,42267.0,163.2793,164.3851,163.0807,164.3678,42267.0
2018-02-22 11:30:00,190.34,191.1,189.7,190.89,32995.0,164.4283,165.0848,163.8754,164.9034,32995.0
2018-02-22 12:00:00,190.89,191.28,190.64,190.71,16786.0,164.9034,165.2403,164.6874,164.7479,16786.0
2018-02-22 12:30:00,190.7,190.76,189.68,189.94,30493.0,164.7393,164.7911,163.8581,164.0827,30493.0
2018-02-22 13:00:00,190.02,190.35,189.33,189.91,13974.0,164.1518,164.4369,163.5558,164.0568,13974.0
2018-02-22 13:30:00,189.87,190.2,188.93,189.7,31305.0,164.0223,164.3073,163.2102,163.8754,31305.0
2018-02-22 14:00:00,189.65,190.7,189.61,190.48,18701.0,163.8322,164.7393,163.7977,164.5492,18701.0
2018-02-22 14:30:00,190.72,190.8,189.24,189.32,25598.0,164.7566,164.8257,163.478,163.5471,25598.0
2018-02-22 15:00:00,189.55,189.98,188.97,189.1,26710.0,163.7458,164.1173,163.2448,163.3571,26710.0
2018-02-22 15:30:00,189.23,189.72,188.91,189.19,96043.0,163.4694,163.8927,163.193,163.4348,96043.0
2018-02-23 09:30:00,190.62,191.19,189.72,190.67,22669.0,164.6702,165.1626,163.8927,164.7134,22669.0
2018-02-23 10:00:00,190.65,191.13,189.98,190.45,17173.0,164.6961,165.1107,164.1173,164.5233,17173.0
2018-02-23 10:30:00,190.31,190.5,189.96,190.26,27265.0,164.4024,164.5665,164.1,164.3592,27265.0
2018-02-23 11:00:00,190.4,190.9,190.09,190.4,14125.0,164.4801,164.912,164.2123,164.4801,14125.0
2018-02-23 11:30:00,190.41,190.42,189.63,190.14,17160.0,164.4888,164.4974,163.8149,164.2555,17160.0
2018-02-23 12:00:00,190.21,190.47,189.84,189.9,11847.0,164.316,164.5406,163.9964,164.0482,11847.0
2018-02-23 12:30:00,190.02,190.09,188.82,188.93,22081.0,164.1518,164.2123,163.1152,163.2102,22081.0
2018-02-23 13:00:00,189.04,189.21,188.52,188.82,18088.0,163.3053,163.4521,162.856,163.1152,18088.0
2018-02-23 13:30:00,188.89,189.41,188.25,188.46,23580.0,163.1757,163.6249,162.6228,162.8042,23580.0
2018-02-23 14:00:00,188.49,188.49,188.0,188.29,19712.0,162.8301,162.8301,162.4068,162.6574,19712.0
2018-02-23 14:30:00,188.38,188.86,188.08,188.3,28516.0,162.7351,163.1498,162.4759,162.666,28516.0
2018-02-23 15:00:00,188.35,189.19,188.34,188.68,31770.0,162.7092,163.4348,162.7006,162.9943,31770.0
2018-02-23 15:30:00,188.69,189.14,188.24,189.1,89740.0,163.0029,163.3916,162.6142,163.3571,89740.0
2018-02-26 09:30:00,190.07,192.21,189.79,190.2,31378.0,164.195,166.0437,163.9532,164.3073,31378.0
2018-02-26 10:00:00,190.25,190.98,189.84,189.84,21529.0,164.3505,164.9812,163.9964,163.9964,21529.0
2018-02-26 10:30:00,189.88,190.48,189.75,189.84,26329.0,164.0309,164.5492,163.9186,163.9964,26329.0
2018-02-26 11:00:00,189.88,190.2,189.57,189.81,38299.0,164.0309,164.3073,163.7631,163.9704,38299.0
2018-02-26 11:30:00,189.79,190.76,189.6,190.76,30357.0,163.9532,164.7911,163.789,164.7911,30357.0
2018-02-26 12:00:00,190.95,191.43,190.79,191.29,8903.0,164.9552,165.3699,164.817,165.249,8903.0
2018-02-26 12:30:00,191.36,192.0,191.11,191.9,11509.0,165.3094,165.8623,165.0935,165.7759,11509.0
2018-02-26 13:00:00,191.93,191.97,191.41,191.97,16778.0,165.8018,165.8364,165.3526,165.8364,16778.0
2018-02-26 13:30:00,191.86,192.27,191.75,192.16,9597.0,165.7414,166.0955,165.6463,166.0005,9597.0
2018-02-26 14:00:00,192.26,192.55,191.98,192.4,18609.0,166.0869,166.3374,165.845,166.2078,18609.0
2018-02-26 14:30:00,192.49,192.88,192.35,192.84,21746.0,166.2856,166.6225,166.1647,166.5879,21746.0
2018-02-26 15:00:00,192.82,193.66,192.82,193.57,38161.0,166.5707,167.2963,166.5707,167.2186,38161.0
2018-02-26 15:30:00,193.57,194.14,193.43,193.98,95784.0,167.2186,167.711,167.0976,167.5728,95784.0
2018-02-27 09:30:00,194.13,194.13,192.91,193.5,90913.0,167.7023,167.7023,166.6484,167.1581,90913.0
2018-02-27 10:00:00,193.5,193.83,192.77,192.86,37470.0,167.1581,167.4432,166.5275,166.6052,37470.0
2018-02-27 10:30:00,192.96,192.96,190.53,190.71,17489.0,166.6916,166.6916,164.5924,164.7479,17489.0
2018-02-27 11:00:00,190.9,191.9,190.83,191.5,18894.0,164.912,165.7759,164.8516,165.4304,18894.0
2018-02-27 11:30:00,191.42,192.03,190.59,190.59,18869.0,165.3613,165.8882,164.6443,164.6443,18869.0
2018-02-27 12:00:00,190.71,191.2,190.53,190.92,16058.0,164.7479,165.1712,164.5924,164.9293,16058.0
2018-02-27 12:30:00,191.09,191.48,190.85,190.95,19157.0,165.0762,165.4131,164.8689,164.9552,19157.0
2018-02-27 13:00:00,190.96,190.96,190.0,190.06,18298.0,164.9639,164.9639,164.1346,164.1864,18298.0
2018-02-27 13:30:00,190.05,190.05,189.22,189.51,25539.0,164.1778,164.1778,163.4608,163.7113,25539.0
2018-02-27 14:00:00,189.59,190.51,189.27,189.89,33701.0,163.7804,164.5751,163.5039,164.0395,33701.0
2018-02-27 14:30:00,190.05,190.34,189.3,189.82,16469.0,164.1778,164.4283,163.5299,163.9791,16469.0
2018-02-27 15:00:00,189.69,189.76,188.9,189.5,20467.0,163.8668,163.9272,163.1843,163.7026,20467.0
2018-02-27 15:30:00,189.4,189.66,188.22,188.37,68617.0,163.6162,163.8409,162.5969,162.7265,68617.0
2018-02-28 09:30:00,188.62,189.2,187.51,188.3,63748.0,162.9424,163.4435,161.9835,162.666,63748.0
2018-02-28 10:00:00,188.46,190.25,188.46,190.16,23743.0,162.8042,164.3505,162.8042,164.2728,23743.0
2018-02-28 10:30:00,189.99,190.36,189.09,189.5,34000.0,164.1259,164.4456,163.3485,163.7026,34000.0
2018-02-28 11:00:00,189.48,189.83,189.15,189.48,20138.0,163.6854,163.9877,163.4003,163.6854,20138.0
2018-02-28 11:30:00,189.49,190.2,189.28,190.09,23435.0,163.694,164.3073,163.5126,164.2123,23435.0
2018-02-28 12:00:00,190.41,191.37,190.36,190.98,14235.0,164.4888,165.3181,164.4456,164.9812,14235.0
2018-02-28 12:30:00,190.87,191.54,190.69,191.39,20379.0,164.8861,165.4649,164.7306,165.3353,20379.0
2018-02-28 13:00:00,191.35,191.35,190.25,190.47,15988.0,165.3008,165.3008,164.3505,164.5406,15988.0
2018-02-28 13:30:00,190.46,190.57,189.57,190.28,18911.0,164.5319,164.627,163.7631,164.3765,18911.0
2018-02-28 14:00:00,190.37,190.58,189.89,190.14,17402.0,164.4542,164.6356,164.0395,164.2555,17402.0
2018-02-28 14:30:00,190.14,190.14,188.58,188.58,26891.0,164.2555,164.2555,162.9079,162.9079,26891.0
2018-02-28 15:00:00,188.7,188.87,187.52,187.9,27252.0,163.0115,163.1584,161.9922,162.3205,27252.0
2018-02-28 15:30:00,187.75,188.13,186.54,186.55,63738.0,162.1909,162.5191,161.1456,161.1542,63738.0
2018-03-01 09:30:00,187.19,187.62,183.1,183.81,41112.0,161.7071,162.0786,158.1739,158.7872,41112.0
2018-03-01 10:00:00,183.65,184.9,183.03,184.59,65313.0,158.649,159.7289,158.1134,159.4611,65313.0
2018-03-01 10:30:00,185.05,186.45,184.6,185.76,54929.0,159.8584,161.0678,159.4697,160.4718,54929.0
2018-03-01 11:00:00,185.76,185.95,184.05,184.25,25144.0,160.4718,160.6359,158.9946,159.1673,25144.0
2018-03-01 11:30:00,184.25,185.94,184.24,185.78,19502.0,159.1673,160.6273,159.1587,160.4891,19502.0
2018-03-01 12:00:00,185.77,186.0,184.28,184.83,33499.0,160.4804,160.6791,159.1933,159.6684,33499.0
2018-03-01 12:30:00,185.0,186.79,184.5,185.44,52710.0,159.8152,161.3616,159.3833,160.1953,52710.0
2018-03-01 13:00:00,185.43,185.48,183.59,184.35,37354.0,160.1867,160.2299,158.5972,159.2537,37354.0
2018-03-01 13:30:00,184.38,184.67,182.15,182.23,44455.0,159.2796,159.5302,157.3532,157.4223,44455.0
2018-03-01 14:00:00,182.23,182.4,181.06,181.34,62019.0,157.4223,157.5692,156.4116,156.6535,62019.0
2018-03-01 14:30:00,181.35,181.76,180.31,181.43,72367.0,156.6621,157.0163,155.7637,156.7312,72367.0
2018-03-01 15:00:00,181.37,182.57,180.77,182.17,38564.0,156.6794,157.716,156.1611,157.3705,38564.0
2018-03-01 15:30:00,182.0,182.25,180.58,181.33,134299.0,157.2236,157.4396,155.9969,156.6448,134299.0
2018-03-02 09:30:00,179.36,180.78,178.57,178.58,84790.0,154.943,156.1697,154.2606,154.2692,84790.0
2018-03-02 10:00:00,178.88,179.8,178.68,179.65,47941.0,154.5284,155.3231,154.3556,155.1936,47941.0
2018-03-02 10:30:00,179.64,180.93,179.62,180.05,28690.0,155.1849,156.2993,155.1676,155.5391,28690.0
2018-03-02 11:00:00,180.03,180.38,179.15,180.34,31709.0,155.5218,155.8242,154.7616,155.7896,31709.0
2018-03-02 11:30:00,180.29,181.86,180.03,181.79,19954.0,155.7464,157.1027,155.5218,157.0422,19954.0
2018-03-02 12:00:00,181.75,181.97,181.2,181.67,14385.0,157.0077,157.1977,156.5325,156.9386,14385.0
2018-03-02 12:30:00,181.8,182.64,181.51,182.47,9836.0,157.0509,157.7765,156.8003,157.6297,9836.0
2018-03-02 13:00:00,182.33,182.48,181.24,181.25,8403.0,157.5087,157.6383,156.5671,156.5757,8403.0
2018-03-02 13:30:00,181.52,181.91,180.88,181.48,20693.0,156.809,157.1459,156.2561,156.7744,20693.0
2018-03-02 14:00:00,181.5,182.48,181.29,182.02,27713.0,156.7917,157.6383,156.6103,157.2409,27713.0
2018-03-02 14:30:00,182.25,183.02,182.05,182.16,34907.0,157.4396,158.1048,157.2668,157.3619,34907.0
2018-03-02 15:00:00,182.02,182.33,181.66,182.29,21812.0,157.2409,157.5087,156.9299,157.4742,21812.0
2018-03-02 15:30:00,182.35,183.22,182.26,182.26,74580.0,157.526,158.2776,157.4482,157.4482,74580.0
2018-03-05 09:30:00,181.0,181.62,179.71,180.02,23806.0,156.3598,156.8954,155.2454,155.5132,23806.0
2018-03-05 10:00:00,179.79,181.91,179.79,181.88,56771.0,155.3145,157.1459,155.3145,157.12,56771.0
2018-03-05 10:30:00,181.78,181.82,180.96,181.25,30714.0,157.0336,157.0681,156.3252,156.5757,30714.0
2018-03-05 11:00:00,181.28,182.31,181.09,182.06,28617.0,156.6017,157.4914,156.4375,157.2755,28617.0
2018-03-05 11:30:00,182.28,183.3,182.06,182.97,31383.0,157.4655,158.3467,157.2755,158.0616,31383.0
2018-03-05 12:00:00,182.89,183.78,182.62,183.35,28456.0,157.9925,158.7613,157.7592,158.3899,28456.0
2018-03-05 12:30:00,183.35,183.53,183.0,183.33,10146.0,158.3899,158.5454,158.0875,158.3726,10146.0
2018-03-05 13:00:00,183.44,184.3,183.31,184.14,20643.0,158.4676,159.2105,158.3553,159.0723,20643.0
2018-03-05 13:30:00,184.0,184.25,183.53,184.1,13680.0,158.9514,159.1673,158.5454,159.0378,13680.0
2018-03-05 14:00:00,183.99,184.1,183.25,183.84,13327.0,158.9427,159.0378,158.3035,158.8132,13327.0
2018-03-05 14:30:00,183.92,184.46,183.63,184.43,16578.0,158.8823,159.3488,158.6317,159.3228,16578.0
2018-03-05 15:00:00,184.5,184.71,184.04,184.28,20354.0,159.3833,159.5647,158.9859,159.1933,20354.0
2018-03-05 15:30:00,184.29,185.15,184.28,184.81,97097.0,159.2019,159.9448,159.1933,159.6511,97097.0
2018-03-06 09:30:00,184.81,186.13,183.25,185.36,47412.0,160.2492,161.3938,158.8966,160.7261,47412.0
2018-03-06 10:00:00,184.99,186.1,184.77,186.09,23748.0,160.4053,161.3678,160.2146,161.3591,23748.0
2018-03-06 10:30:00,186.1,186.1,183.51,183.73,27050.0,161.3678,161.3678,159.122,159.3128,27050.0
2018-03-06 11:00:00,183.52,184.31,183.51,183.88,26677.0,159.1307,159.8157,159.122,159.4428,26677.0
2018-03-06 11:30:00,183.99,185.42,183.89,185.34,23794.0,159.5382,160.7782,159.4515,160.7088,23794.0
2018-03-06 12:00:00,185.31,186.3,185.12,185.66,30517.0,160.6828,161.5412,160.518,160.9863,30517.0
2018-03-06 12:30:00,185.59,186.87,185.59,186.51,17895.0,160.9256,162.0355,160.9256,161.7233,17895.0
2018-03-06 13:00:00,186.75,187.14,186.53,186.91,15493.0,161.9314,162.2696,161.7407,162.0702,15493.0
2018-03-06 13:30:00,187.01,187.16,186.01,186.44,15729.0,162.1569,162.2869,161.2898,161.6626,15729.0
2018-03-06 14:00:00,186.49,187.28,186.36,187.27,29407.0,161.706,162.391,161.5932,162.3823,29407.0
2018-03-06 14:30:00,187.27,188.0,187.19,187.88,33999.0,162.3823,163.0153,162.3129,162.9112,33999.0
2018-03-06 15:00:00,187.71,188.06,187.22,187.72,20262.0,162.7638,163.0673,162.339,162.7725,20262.0
2018-03-06 15:30:00,187.68,187.73,186.62,186.82,55738.0,162.7378,162.7812,161.8187,161.9921,55738.0
2018-03-07 09:30:00,184.37,185.51,183.6,183.91,25300.0,159.8677,160.8562,159.2,159.4688,25300.0
2018-03-07 10:00:00,183.91,184.9,183.8,184.79,20021.0,159.4688,160.3273,159.3735,160.2319,20021.0
2018-03-07 10:30:00,185.06,187.06,184.83,186.73,20143.0,160.466,162.2002,160.2666,161.9141,20143.0
2018-03-07 11:00:00,186.6,186.6,184.48,185.36,14247.0,161.8014,161.8014,159.9631,160.7261,14247.0
2018-03-07 11:30:00,185.32,186.35,185.0,185.01,16124.0,160.6915,161.5846,160.414,160.4227,16124.0
2018-03-07 12:00:00,185.01,185.33,184.65,185.06,15988.0,160.4227,160.7001,160.1105,160.466,15988.0
2018-03-07 12:30:00,185.14,185.44,184.75,185.0,12400.0,160.5354,160.7955,160.1972,160.414,12400.0
2018-03-07 13:00:00,185.0,185.1,184.34,185.03,14660.0,160.414,160.5007,159.8417,160.44,14660.0
2018-03-07 13:30:00,184.97,185.22,184.64,184.99,9405.0,160.388,160.6048,160.1018,160.4053,9405.0
2018-03-07 14:00:00,185.11,185.59,185.03,185.18,13592.0,160.5094,160.9256,160.44,160.5701,13592.0
2018-03-07 14:30:00,185.32,186.25,185.32,185.86,10901.0,160.6915,161.4979,160.6915,161.1597,10901.0
2018-03-07 15:00:00,185.82,186.46,185.82,186.31,14477.0,161.125,161.68,161.125,161.5499,14477.0
2018-03-07 15:30:00,186.31,187.2,186.11,186.46,50729.0,161.5499,162.3216,161.3765,161.68,50729.0
2018-03-08 09:30:00,187.02,187.6,186.09,186.78,23572.0,162.1655,162.6685,161.3591,161.9574,23572.0
2018-03-08 10:00:00,186.66,187.43,186.57,187.2,13397.0,161.8534,162.521,161.7753,162.3216,13397.0
2018-03-08 10:30:00,187.09,187.26,186.08,186.08,14056.0,162.2262,162.3736,161.3505,161.3505,14056.0
2018-03-08 11:00:00,186.21,186.75,185.76,185.77,9378.0,161.4632,161.9314,161.073,161.0817,9378.0
2018-03-08 11:30:00,185.77,186.14,185.49,185.81,10949.0,161.0817,161.4025,160.8389,161.1163,10949.0
2018-03-08 12:00:00,185.86,185.86,184.88,185.58,9113.0,161.1597,161.1597,160.3099,160.9169,9113.0
2018-03-08 12:30:00,185.44,185.74,185.23,185.57,6166.0,160.7955,161.0556,160.6134,160.9082,6166.0
2018-03-08 13:00:00,185.74,185.99,185.3,185.42,12848.0,161.0556,161.2724,160.6741,160.7782,12848.0
2018-03-08 13:30:00,185.43,185.43,184.82,184.86,11950.0,160.7868,160.7868,160.2579,160.2926,11950.0
2018-03-08 14:00:00,184.82,185.48,184.79,185.48,10594.0,160.2579,160.8302,160.2319,160.8302,10594.0
2018-03-08 14:30:00,185.31,187.06,185.31,187.06,23657.0,160.6828,162.2002,160.6828,162.2002,23657.0
2018-03-08 15:00:00,187.06,187.82,186.9,187.82,40144.0,162.2002,162.8592,162.0615,162.8592,40144.0
2018-03-08 15:30:00,187.74,187.83,186.81,187.16,56234.0,162.7899,162.8679,161.9834,162.2869,56234.0
2018-03-09 09:30:00,188.91,189.42,186.83,189.33,48122.0,163.8044,164.2466,162.0008,164.1685,48122.0
2018-03-09 10:00:00,189.48,190.98,189.35,190.27,28506.0,164.2986,165.5993,164.1859,164.9836,28506.0
2018-03-09 10:30:00,190.28,190.46,189.62,190.12,39995.0,164.9923,165.1484,164.42,164.8536,39995.0
2018-03-09 11:00:00,190.12,190.17,189.42,189.71,29160.0,164.8536,164.8969,164.2466,164.498,29160.0
2018-03-09 11:30:00,189.79,189.85,189.01,189.38,13688.0,164.5674,164.6194,163.8911,164.2119,13688.0
2018-03-09 12:00:00,189.34,190.19,189.21,189.67,47291.0,164.1772,164.9143,164.0645,164.4634,47291.0
2018-03-09 12:30:00,189.59,189.86,189.37,189.72,10633.0,164.394,164.6281,164.2032,164.5067,10633.0
2018-03-09 13:00:00,189.79,189.88,189.23,189.33,8751.0,164.5674,164.6455,164.0818,164.1685,8751.0
2018-03-09 13:30:00,189.27,189.6,189.13,189.6,10865.0,164.1165,164.4027,163.9951,164.4027,10865.0
2018-03-09 14:00:00,189.72,189.99,189.41,189.99,15553.0,164.5067,164.7408,164.2379,164.7408,15553.0
2018-03-09 14:30:00,189.96,190.12,189.5,189.93,38023.0,164.7148,164.8536,164.316,164.6888,38023.0
2018-03-09 15:00:00,189.99,190.44,189.96,190.32,22294.0,164.7408,165.131,164.7148,165.027,22294.0
2018-03-09 15:30:00,190.32,190.6,189.84,190.32,46769.0,165.027,165.2698,164.6108,165.027,46769.0
2018-03-12 09:30:00,190.66,191.46,189.47,190.75,34734.0,165.3218,166.0155,164.2899,165.3998,34734.0
2018-03-12 10:00:00,190.73,191.8,190.46,191.65,24300.0,165.3825,166.3103,165.1484,166.1802,24300.0
2018-03-12 10:30:00,191.61,191.9,191.18,191.18,16147.0,166.1455,166.397,165.7727,165.7727,16147.0
2018-03-12 11:00:00,191.0,191.15,189.68,189.68,11726.0,165.6166,165.7467,164.472,164.472,11726.0
2018-03-12 11:30:00,189.87,191.13,189.87,190.11,20160.0,164.6368,165.7293,164.6368,164.8449,20160.0
2018-03-12 12:00:00,190.27,191.39,190.17,190.98,14106.0,164.9836,165.9548,164.8969,165.5993,14106.0
2018-03-12 12:30:00,190.99,191.14,190.84,190.92,18575.0,165.6079,165.738,165.4779,165.5472,18575.0
2018-03-12 13:00:00,190.97,191.03,190.39,190.4,7405.0,165.5906,165.6426,165.0877,165.0963,7405.0
2018-03-12 13:30:00,190.35,190.35,189.91,189.92,16205.0,165.053,165.053,164.6715,164.6801,16205.0
2018-03-12 14:00:00,190.0,190.15,189.12,189.23,22410.0,164.7495,164.8796,163.9865,164.0818,22410.0
2018-03-12 14:30:00,189.19,189.3,188.76,188.96,12084.0,164.0471,164.1425,163.6743,163.8477,12084.0
2018-03-12 15:00:00,188.84,189.58,188.83,189.49,16814.0,163.7437,164.3853,163.735,164.3073,16814.0
2018-03-12 15:30:00,189.42,189.96,189.42,189.47,39473.0,164.2466,164.7148,164.2466,164.2899,39473.0
2018-03-13 09:30:00,190.5,192.67,189.66,191.84,41302.0,165.1831,167.0647,164.4547,166.345,41302.0
2018-03-13 10:00:00,191.82,192.35,191.56,191.75,28443.0,166.3276,166.7872,166.1022,166.2669,28443.0
2018-03-13 10:30:00,191.76,192.5,191.76,192.18,18121.0,166.2756,166.9173,166.2756,166.6398,18121.0
2018-03-13 11:00:00,192.21,192.21,191.63,191.96,17566.0,166.6658,166.6658,166.1629,166.449,17566.0
2018-03-13 11:30:00,192.04,192.8,191.75,192.53,23155.0,166.5184,167.1774,166.2669,166.9433,23155.0
2018-03-13 12:00:00,192.31,192.41,191.6,191.83,28270.0,166.7525,166.8392,166.1369,166.3363,28270.0
2018-03-13 12:30:00,191.89,193.17,191.88,192.9,32725.0,166.3883,167.4982,166.3797,167.2641,32725.0
2018-03-13 13:00:00,192.99,193.07,192.75,193.05,14157.0,167.3421,167.4115,167.134,167.3942,14157.0
2018-03-13 13:30:00,193.0,193.11,192.63,192.99,15184.0,167.3508,167.4462,167.03,167.3421,15184.0
2018-03-13 14:00:00,193.03,193.09,192.18,192.56,43745.0,167.3768,167.4288,166.6398,166.9693,43745.0
2018-03-13 14:30:00,192.51,193.06,191.55,191.63,51580.0,166.9259,167.4028,166.0935,166.1629,51580.0
2018-03-13 15:00:00,191.72,192.12,191.27,191.78,54724.0,166.2409,166.5878,165.8507,166.2929,54724.0
2018-03-13 15:30:00,191.71,191.92,190.94,191.28,162574.0,166.2322,166.4143,165.5646,165.8594,162574.0
2018-03-14 09:30:00,192.52,192.72,189.59,190.35,32081.0,166.9346,167.108,164.394,165.053,32081.0
2018-03-14 10:00:00,190.39,191.25,189.27,189.27,27405.0,165.0877,165.8334,164.1165,164.1165,27405.0
2018-03-14 10:30:00,189.4,191.07,189.39,190.87,42647.0,164.2292,165.6773,164.2206,165.5039,42647.0
2018-03-14 11:00:00,190.9,191.05,190.32,190.85,49959.0,165.5299,165.66,165.027,165.4865,49959.0
2018-03-14 11:30:00,190.73,190.74,189.81,190.03,19118.0,165.3825,165.3912,164.5848,164.7755,19118.0
2018-03-14 12:00:00,190.04,190.41,189.76,190.18,15492.0,164.7842,165.105,164.5414,164.9056,15492.0
2018-03-14 12:30:00,190.19,190.97,190.14,190.58,24482.0,164.9143,165.5906,164.8709,165.2524,24482.0
2018-03-14 13:00:00,190.52,190.52,189.97,190.2,6136.0,165.2004,165.2004,164.7235,164.9229,6136.0
2018-03-14 13:30:00,190.24,191.06,190.24,190.74,8635.0,164.9576,165.6686,164.9576,165.3912,8635.0
2018-03-14 14:00:00,190.77,190.84,190.06,190.12,15202.0,165.4172,165.4779,164.8015,164.8536,15202.0
2018-03-14 14:30:00,190.02,190.15,188.85,190.02,23793.0,164.7668,164.8796,163.7523,164.7668,23793.0
2018-03-14 15:00:00,189.81,189.81,189.06,189.24,16688.0,164.5848,164.5848,163.9344,164.0905,16688.0
2018-03-14 15:30:00,189.39,189.39,188.33,188.53,69781.0,164.2206,164.2206,163.3014,163.4749,69781.0
2018-03-15 09:30:00,189.44,190.06,188.51,188.79,29738.0,164.2639,164.8015,163.4575,163.7003,29738.0
2018-03-15 10:00:00,188.93,189.66,188.67,189.22,16708.0,163.8217,164.4547,163.5963,164.0732,16708.0
2018-03-15 10:30:00,189.43,189.47,188.62,188.73,20748.0,164.2553,164.2899,163.5529,163.6483,20748.0
2018-03-15 11:00:00,188.55,189.62,188.55,189.53,24010.0,163.4922,164.42,163.4922,164.342,24010.0
2018-03-15 11:30:00,189.61,189.61,188.88,189.01,35334.0,164.4113,164.4113,163.7783,163.8911,35334.0
2018-03-15 12:00:00,189.0,189.07,187.98,187.98,12328.0,163.8824,163.9431,162.998,162.998,12328.0
2018-03-15 12:30:00,187.95,188.25,187.76,187.81,11831.0,162.9719,163.2321,162.8072,162.8505,11831.0
2018-03-15 13:00:00,187.76,187.87,187.43,187.81,8419.0,162.8072,162.9026,162.521,162.8505,8419.0
2018-03-15 13:30:00,187.95,187.98,187.28,187.34,9871.0,162.9719,162.998,162.391,162.443,9871.0
2018-03-15 14:00:00,187.27,189.15,187.27,188.77,25775.0,162.3823,164.0125,162.3823,163.683,25775.0
2018-03-15 14:30:00,188.77,189.24,188.52,189.2,18925.0,163.683,164.0905,163.4662,164.0558,18925.0
2018-03-15 15:00:00,189.21,189.41,188.86,189.1,29859.0,164.0645,164.2379,163.761,163.9691,29859.0
2018-03-15 15:30:00,189.21,189.55,189.05,189.17,63912.0,164.0645,164.3593,163.9258,164.0298,63912.0
2018-03-16 09:30:00,188.84,189.27,188.0,188.96,37613.0,163.7437,164.1165,163.0153,163.8477,37613.0
2018-03-16 10:00:00,188.8,188.87,188.13,188.83,13479.0,163.709,163.7697,163.128,163.735,13479.0
2018-03-16 10:30:00,189.2,189.97,189.1,189.96,13277.0,164.0558,164.7235,163.9691,164.7148,13277.0
2018-03-16 11:00:00,189.94,190.18,189.86,190.18,16197.0,164.6975,164.9056,164.6281,164.9056,16197.0
2018-03-16 11:30:00,190.06,190.53,189.77,190.06,22470.0,164.8015,165.2091,164.5501,164.8015,22470.0
2018-03-16 12:00:00,190.06,190.26,189.57,189.92,5040.0,164.8015,164.9749,164.3766,164.6801,5040.0
2018-03-16 12:30:00,189.92,190.08,189.5,189.9,5048.0,164.6801,164.8189,164.316,164.6628,5048.0
2018-03-16 13:00:00,189.85,189.96,189.34,189.41,9992.0,164.6194,164.7148,164.1772,164.2379,9992.0
2018-03-16 13:30:00,189.55,189.7,189.21,189.51,8868.0,164.3593,164.4894,164.0645,164.3246,8868.0
2018-03-16 14:00:00,189.58,190.1,189.3,190.1,12899.0,164.3853,164.8362,164.1425,164.8362,12899.0
2018-03-16 14:30:00,190.08,190.5,190.02,190.36,12137.0,164.8189,165.1831,164.7668,165.0617,12137.0
2018-03-16 15:00:00,190.35,190.56,190.2,190.56,10257.0,165.053,165.2351,164.9229,165.2351,10257.0
2018-03-16 15:30:00,190.58,191.17,190.52,190.72,83930.0,165.2524,165.764,165.2004,165.3738,83930.0
2018-03-19 09:30:00,190.21,191.17,189.24,190.1,33611.0,164.9316,165.764,164.0905,164.8362,33611.0
2018-03-19 10:00:00,190.03,190.03,187.81,189.22,25164.0,164.7755,164.7755,162.8505,164.0732,25164.0
2018-03-19 10:30:00,189.39,189.39,188.52,188.75,18583.0,164.2206,164.2206,163.4662,163.6656,18583.0
2018-03-19 11:00:00,188.83,188.85,188.01,188.66,28136.0,163.735,163.7523,163.024,163.5876,28136.0
2018-03-19 11:30:00,188.79,188.89,188.47,188.83,48958.0,163.7003,163.787,163.4228,163.735,48958.0
2018-03-19 12:00:00,188.78,188.98,187.82,188.59,39732.0,163.6916,163.8651,162.8592,163.5269,39732.0
2018-03-19 12:30:00,188.51,188.59,187.7,187.83,12617.0,163.4575,163.5269,162.7552,162.8679,12617.0
2018-03-19 13:00:00,187.82,187.82,186.95,186.99,8251.0,162.8592,162.8592,162.1048,162.1395,8251.0
2018-03-19 13:30:00,187.0,188.24,186.82,188.04,17355.0,162.1482,163.2234,161.9921,163.05,17355.0
2018-03-19 14:00:00,188.15,188.86,188.14,188.51,18356.0,163.1454,163.761,163.1367,163.4575,18356.0
2018-03-19 14:30:00,188.59,188.68,187.5,188.27,17219.0,163.5269,163.6049,162.5817,163.2494,17219.0
2018-03-19 15:00:00,188.34,188.98,187.98,188.25,16833.0,163.3101,163.8651,162.998,163.2321,16833.0
2018-03-19 15:30:00,188.25,189.01,187.96,188.9,67584.0,163.2321,163.8911,162.9806,163.7957,67584.0
2018-03-20 09:30:00,189.07,189.26,188.22,188.87,8884.0,163.9431,164.1078,163.2061,163.7697,8884.0
2018-03-20 10:00:00,188.84,189.16,188.01,188.64,19470.0,163.7437,164.0211,163.024,163.5702,19470.0
2018-03-20 10:30:00,188.53,188.66,187.84,188.66,11504.0,163.4749,163.5876,162.8766,163.5876,11504.0
2018-03-20 11:00:00,188.7,188.88,188.29,188.88,14442.0,163.6223,163.7783,163.2668,163.7783,14442.0
2018-03-20 11:30:00,188.83,189.34,188.7,189.34,13848.0,163.735,164.1772,163.6223,164.1772,13848.0
2018-03-20 12:00:00,189.26,189.45,189.04,189.28,10329.0,164.1078,164.2726,163.9171,164.1252,10329.0
2018-03-20 12:30:00,189.34,189.44,188.65,188.7,8697.0,164.1772,164.2639,163.5789,163.6223,8697.0
2018-03-20 13:00:00,188.75,188.84,188.56,188.64,8096.0,163.6656,163.7437,163.5009,163.5702,8096.0
2018-03-20 13:30:00,188.72,188.78,188.31,188.31,11395.0,163.6396,163.6916,163.2841,163.2841,11395.0
2018-03-20 14:00:00,188.25,188.87,188.21,188.87,10582.0,163.2321,163.7697,163.1974,163.7697,10582.0
2018-03-20 14:30:00,188.83,189.78,188.82,189.24,15781.0,163.735,164.5587,163.7263,164.0905,15781.0
2018-03-20 15:00:00,189.23,189.35,189.02,189.13,23293.0,164.0818,164.1859,163.8997,163.9951,23293.0
2018-03-20 15:30:00,189.15,189.18,188.55,188.66,40811.0,164.0125,164.0385,163.4922,163.5876,40811.0
2018-03-21 09:30:00,189.41,191.73,188.94,191.5,23262.0,164.2379,166.2496,163.8304,166.0502,23262.0
2018-03-21 10:00:00,191.48,192.42,191.43,192.18,23663.0,166.0328,166.8479,165.9895,166.6398,23663.0
2018-03-21 10:30:00,192.11,193.08,192.11,192.79,14012.0,166.5791,167.4202,166.5791,167.1687,14012.0
2018-03-21 11:00:00,192.73,193.75,192.54,193.75,32579.0,167.1167,168.0011,166.9519,168.0011,32579.0
2018-03-21 11:30:00,193.79,193.87,193.14,193.35,17390.0,168.0358,168.1052,167.4722,167.6543,17390.0
2018-03-21 12:00:00,193.38,193.38,192.76,193.3,10454.0,167.6803,167.6803,167.1427,167.6109,10454.0
2018-03-21 12:30:00,193.31,193.31,192.72,192.89,11809.0,167.6196,167.6196,167.108,167.2554,11809.0
2018-03-21 13:00:00,193.0,193.02,192.23,192.36,11678.0,167.3508,167.3682,166.6831,166.7959,11678.0
2018-03-21 13:30:00,192.42,193.25,192.22,193.06,13192.0,166.8479,167.5676,166.6745,167.4028,13192.0
2018-03-21 14:00:00,193.25,194.14,192.91,193.37,30797.0,167.5676,168.3393,167.2728,167.6716,30797.0
2018-03-21 14:30:00,193.4,194.13,193.11,193.3,18224.0,167.6977,168.3306,167.4462,167.6109,18224.0
2018-03-21 15:00:00,193.68,194.17,193.29,193.3,22014.0,167.9404,168.3653,167.6023,167.6109,22014.0
2018-03-21 15:30:00,193.44,193.63,192.47,192.64,52134.0,167.7323,167.8971,166.8912,167.0387,52134.0
2018-03-22 09:30:00,191.75,193.8,191.65,192.77,34764.0,166.2669,168.0445,166.1802,167.1514,34764.0
2018-03-22 10:00:00,192.64,192.94,192.29,192.32,33508.0,167.0387,167.2988,166.7352,166.7612,33508.0
2018-03-22 10:30:00,192.09,192.09,189.52,189.52,14190.0,166.5617,166.5617,164.3333,164.3333,14190.0
2018-03-22 11:00:00,189.52,190.0,189.2,189.41,20917.0,164.3333,164.7495,164.0558,164.2379,20917.0
2018-03-22 11:30:00,189.68,189.75,188.8,189.02,27435.0,164.472,164.5327,163.709,163.8997,27435.0
2018-03-22 12:00:00,188.91,190.45,188.91,190.45,19064.0,163.8044,165.1397,163.8044,165.1397,19064.0
2018-03-22 12:30:00,190.74,191.31,190.23,190.4,10715.0,165.3912,165.8854,164.9489,165.0963,10715.0
2018-03-22 13:00:00,190.39,190.93,189.92,190.93,24755.0,165.0877,165.5559,164.6801,165.5559,24755.0
2018-03-22 13:30:00,190.96,191.4,190.48,190.68,13997.0,165.5819,165.9634,165.1657,165.3391,13997.0
2018-03-22 14:00:00,190.81,190.87,189.38,189.5,16733.0,165.4519,165.5039,164.2119,164.316,16733.0
2018-03-22 14:30:00,189.33,189.62,188.91,189.23,29065.0,164.1685,164.42,163.8044,164.0818,29065.0
2018-03-22 15:00:00,189.23,189.53,188.71,188.71,39193.0,164.0818,164.342,163.6309,163.6309,39193.0
2018-03-22 15:30:00,188.7,189.02,187.47,187.64,108711.0,163.6223,163.8997,162.5557,162.7031,108711.0
2018-03-23 09:30:00,188.14,188.84,185.72,185.72,23854.0,163.1367,163.7437,161.0383,161.0383,23854.0
2018-03-23 10:00:00,185.96,186.82,185.93,186.49,14847.0,161.2464,161.9921,161.2204,161.706,14847.0
2018-03-23 10:30:00,186.66,187.4,186.33,187.38,20478.0,161.8534,162.495,161.5672,162.4777,20478.0
2018-03-23 11:00:00,187.44,187.51,185.95,186.15,18022.0,162.5297,162.5904,161.2377,161.4112,18022.0
2018-03-23 11:30:00,186.11,186.26,185.2,185.44,30227.0,161.3765,161.5065,160.5874,160.7955,30227.0
2018-03-23 12:00:00,185.52,186.01,185.42,185.99,8804.0,160.8649,161.2898,160.7782,161.2724,8804.0
2018-03-23 12:30:00,186.05,186.05,185.01,185.32,13464.0,161.3244,161.3244,160.4227,160.6915,13464.0
2018-03-23 13:00:00,185.24,187.0,185.06,186.99,17453.0,160.6221,162.1482,160.466,162.1395,17453.0
2018-03-23 13:30:00,186.99,187.0,185.85,186.25,31004.0,162.1395,162.1482,161.151,161.4979,31004.0
2018-03-23 14:00:00,186.25,186.36,185.29,185.51,11069.0,161.4979,161.5932,160.6654,160.8562,11069.0
2018-03-23 14:30:00,185.62,185.78,184.6,184.62,24330.0,160.9516,161.0903,160.0671,160.0845,24330.0
2018-03-23 15:00:00,184.68,184.88,183.98,184.3,58590.0,160.1365,160.3099,159.5295,159.807,58590.0
2018-03-23 15:30:00,184.3,184.54,182.72,182.86,77886.0,159.807,160.0151,158.437,158.5584,77886.0
2018-03-26 09:30:00,185.49,187.45,185.41,187.45,34288.0,160.8389,162.5384,160.7695,162.5384,34288.0
2018-03-26 10:00:00,187.31,187.58,186.09,186.31,16504.0,162.417,162.6511,161.3591,161.5499,16504.0
2018-03-26 10:30:00,186.25,187.27,185.86,187.08,17401.0,161.4979,162.3823,161.1597,162.2176,17401.0
2018-03-26 11:00:00,187.35,187.71,185.21,185.82,36631.0,162.4517,162.7638,160.5961,161.125,36631.0
2018-03-26 11:30:00,185.82,186.99,185.82,186.69,14432.0,161.125,162.1395,161.125,161.8794,14432.0
2018-03-26 12:00:00,186.81,187.04,186.5,186.5,12393.0,161.9834,162.1829,161.7146,161.7146,12393.0
2018-03-26 12:30:00,186.5,186.66,185.92,186.1,13936.0,161.7146,161.8534,161.2117,161.3678,13936.0
2018-03-26 13:00:00,186.15,186.88,186.15,186.47,13932.0,161.4112,162.0441,161.4112,161.6886,13932.0
2018-03-26 13:30:00,186.41,186.91,186.1,186.73,21747.0,161.6366,162.0702,161.3678,161.9141,21747.0
2018-03-26 14:00:00,186.59,187.84,186.57,187.68,19818.0,161.7927,162.8766,161.7753,162.7378,19818.0
2018-03-26 14:30:00,187.8,188.51,187.59,187.96,15831.0,162.8419,163.4575,162.6598,162.9806,15831.0
2018-03-26 15:00:00,187.99,189.18,187.99,188.9,18035.0,163.0066,164.0385,163.0066,163.7957,18035.0
2018-03-26 15:30:00,189.1,189.42,188.17,188.2,82442.0,163.9691,164.2466,163.1627,163.1887,82442.0
2018-03-27 09:30:00,189.42,189.62,187.39,188.73,31139.0,164.2466,164.42,162.4864,163.6483,31139.0
2018-03-27 10:00:00,188.74,189.1,187.4,188.17,31790.0,163.657,163.9691,162.495,163.1627,31790.0
2018-03-27 10:30:00,188.15,188.25,187.04,187.04,32935.0,163.1454,163.2321,162.1829,162.1829,32935.0
2018-03-27 11:00:00,187.04,188.31,186.97,187.88,21949.0,162.1829,163.2841,162.1222,162.9112,21949.0
2018-03-27 11:30:00,188.0,188.95,188.0,188.22,41600.0,163.0153,163.839,163.0153,163.2061,41600.0
2018-03-27 12:00:00,188.14,188.35,187.75,187.83,14986.0,163.1367,163.3188,162.7985,162.8679,14986.0
2018-03-27 12:30:00,187.7,187.93,187.2,187.71,11016.0,162.7552,162.9546,162.3216,162.7638,11016.0
2018-03-27 13:00:00,187.9,188.2,187.45,187.54,10040.0,162.9286,163.1887,162.5384,162.6164,10040.0
2018-03-27 13:30:00,187.59,187.7,186.65,187.04,24417.0,162.6598,162.7552,161.8447,162.1829,24417.0
2018-03-27 14:00:00,187.03,187.47,186.56,186.79,14389.0,162.1742,162.5557,161.7667,161.9661,14389.0
2018-03-27 14:30:00,186.87,187.42,186.43,186.48,34030.0,162.0355,162.5124,161.6539,161.6973,34030.0
2018-03-27 15:00:00,186.46,186.56,184.83,184.83,36964.0,161.68,161.7667,160.2666,160.2666,36964.0
2018-03-27 15:30:00,184.81,185.19,183.87,185.03,102258.0,160.2492,160.5787,159.4342,160.44,102258.0
2018-03-28 09:30:00,184.34,186.0,183.07,184.67,35782.0,159.8417,161.2811,158.7405,160.1278,35782.0
2018-03-28 10:00:00,184.6,185.14,183.43,183.82,16776.0,160.0671,160.5354,159.0526,159.3908,16776.0
2018-03-28 10:30:00,183.82,183.88,181.68,181.99,27120.0,159.3908,159.4428,157.5352,157.804,27120.0
2018-03-28 11:00:00,181.95,182.58,180.91,181.94,28804.0,157.7693,158.3156,156.8675,157.7607,28804.0
2018-03-28 11:30:00,182.02,182.93,181.78,182.53,30744.0,157.83,158.6191,157.6219,158.2722,30744.0
2018-03-28 12:00:00,182.61,184.41,182.52,183.92,17858.0,158.3416,159.9024,158.2636,159.4775,17858.0
2018-03-28 12:30:00,184.06,184.1,182.83,182.83,11234.0,159.5989,159.6336,158.5324,158.5324,11234.0
2018-03-28 13:00:00,182.73,183.43,182.43,182.98,33714.0,158.4457,159.0526,158.1855,158.6624,33714.0
2018-03-28 13:30:00,183.16,183.16,181.78,182.63,44274.0,158.8185,158.8185,157.6219,158.359,44274.0
2018-03-28 14:00:00,182.53,182.55,181.36,181.36,34514.0,158.2722,158.2896,157.2577,157.2577,34514.0
2018-03-28 14:30:00,181.41,182.06,181.3,181.51,45083.0,157.3011,157.8647,157.2057,157.3878,45083.0
2018-03-28 15:00:00,181.65,181.78,180.15,180.27,62937.0,157.5092,157.6219,156.2085,156.3126,62937.0
2018-03-28 15:30:00,180.15,181.3,180.12,180.73,125483.0,156.2085,157.2057,156.1825,156.7115,125483.0
2018-03-29 09:30:00,182.11,183.43,182.11,182.93,26996.0,157.9081,159.0526,157.9081,158.6191,26996.0
2018-03-29 10:00:00,183.05,183.62,182.31,183.27,29254.0,158.7231,159.2174,158.0815,158.9139,29254.0
2018-03-29 10:30:00,183.33,185.21,183.04,185.06,59488.0,158.9659,160.5961,158.7145,160.466,59488.0
2018-03-29 11:00:00,185.42,185.52,184.49,185.13,35213.0,160.7782,160.8649,159.9718,160.5267,35213.0
2018-03-29 11:30:00,185.28,186.05,184.51,185.94,24052.0,160.6568,161.3244,159.9891,161.2291,24052.0
2018-03-29 12:00:00,186.05,186.65,185.64,186.64,16992.0,161.3244,161.8447,160.9689,161.836,16992.0
2018-03-29 12:30:00,186.69,186.69,185.48,186.02,30537.0,161.8794,161.8794,160.8302,161.2984,30537.0
2018-03-29 13:00:00,186.15,186.44,185.87,186.44,12312.0,161.4112,161.6626,161.1684,161.6626,12312.0
2018-03-29 13:30:00,186.47,187.62,186.47,187.4,17348.0,161.6886,162.6858,161.6886,162.495,17348.0
2018-03-29 14:00:00,187.26,187.66,186.96,187.19,28667.0,162.3736,162.7205,162.1135,162.3129,28667.0
2018-03-29 14:30:00,187.31,188.54,187.21,188.2,49336.0,162.417,163.4835,162.3303,163.1887,49336.0
2018-03-29 15:00:00,188.17,188.52,187.47,187.69,35581.0,163.1627,163.4662,162.5557,162.7465,35581.0
2018-03-29 15:30:00,187.76,187.76,186.12,186.12,144353.0,162.8072,162.8072,161.3851,161.3851,144353.0
2018-04-02 09:30:00,186.2,186.54,184.5,184.7,34560.0,161.4545,161.7493,159.9804,160.1539,34560.0
2018-04-02 10:00:00,184.92,184.92,183.58,184.41,21664.0,160.3446,160.3446,159.1827,159.9024,21664.0
2018-04-02 10:30:00,184.49,184.51,183.12,183.12,15200.0,159.9718,159.9891,158.7838,158.7838,15200.0
2018-04-02 11:00:00,183.08,183.09,182.07,182.93,15581.0,158.7492,158.7578,157.8734,158.6191,15581.0
2018-04-02 11:30:00,182.99,183.86,181.91,183.72,30782.0,158.6711,159.4255,157.7346,159.3041,30782.0
2018-04-02 12:00:00,183.66,183.81,182.4,183.14,29941.0,159.2521,159.3821,158.1595,158.8012,29941.0
2018-04-02 12:30:00,183.06,183.71,182.75,182.98,28637.0,158.7318,159.2954,158.463,158.6624,28637.0
2018-04-02 13:00:00,183.38,183.38,181.9,181.9,11169.0,159.0093,159.0093,157.726,157.726,11169.0
2018-04-02 13:30:00,181.76,182.37,180.83,180.88,24662.0,157.6046,158.1335,156.7982,156.8415,24662.0
2018-04-02 14:00:00,180.74,180.95,180.09,180.39,23670.0,156.7201,156.9022,156.1565,156.4166,23670.0
2018-04-02 14:30:00,180.41,181.22,180.14,181.0,23152.0,156.434,157.1363,156.1999,156.9456,23152.0
2018-04-02 15:00:00,181.12,181.5,180.61,180.93,33905.0,157.0496,157.3791,156.6074,156.8849,33905.0
2018-04-02 15:30:00,180.94,182.02,180.68,181.66,76680.0,156.8936,157.83,156.6681,157.5179,76680.0
2018-04-03 09:30:00,183.36,186.28,183.36,185.56,30880.0,158.9919,161.5239,158.9919,160.8996,30880.0
2018-04-03 10:00:00,185.52,185.84,185.09,185.65,19677.0,160.8649,161.1424,160.492,160.9776,19677.0
2018-04-03 10:30:00,185.67,186.77,185.56,186.77,24361.0,160.9949,161.9488,160.8996,161.9488,24361.0
2018-04-03 11:00:00,186.94,187.36,186.78,187.06,16291.0,162.0962,162.4604,161.9574,162.2002,16291.0
2018-04-03 11:30:00,187.12,187.24,186.06,186.11,18545.0,162.2522,162.3563,161.3331,161.3765,18545.0
2018-04-03 12:00:00,186.11,187.15,186.11,186.96,38036.0,161.3765,162.2783,161.3765,162.1135,38036.0
2018-04-03 12:30:00,186.95,187.72,186.76,187.43,23168.0,162.1048,162.7725,161.9401,162.521,23168.0
2018-04-03 13:00:00,187.55,188.24,187.37,187.92,19016.0,162.6251,163.2234,162.469,162.9459,19016.0
2018-04-03 13:30:00,188.1,188.29,187.16,187.65,18124.0,163.102,163.2668,162.2869,162.7118,18124.0
2018-04-03 14:00:00,187.75,187.96,186.95,187.0,18575.0,162.7985,162.9806,162.1048,162.1482,18575.0
2018-04-03 14:30:00,186.87,188.04,186.4,187.84,22436.0,162.0355,163.05,161.6279,162.8766,22436.0
2018-04-03 15:00:00,187.79,188.89,187.69,188.5,37755.0,162.8332,163.787,162.7465,163.4488,37755.0
2018-04-03 15:30:00,188.58,188.58,187.38,187.57,83515.0,163.5182,163.5182,162.4777,162.6424,83515.0
2018-04-04 09:30:00,183.23,185.93,181.54,185.44,42947.0,158.8792,161.2204,157.4138,160.7955,42947.0
2018-04-04 10:00:00,185.49,186.05,185.24,185.49,15670.0,160.8389,161.3244,160.6221,160.8389,15670.0
2018-04-04 10:30:00,185.68,186.74,185.53,186.54,22148.0,161.0036,161.9227,160.8736,161.7493,22148.0
2018-04-04 11:00:00,186.42,187.75,186.2,187.37,13035.0,161.6453,162.7985,161.4545,162.469,13035.0
2018-04-04 11:30:00,187.49,188.81,187.43,188.71,16926.0,162.5731,163.7177,162.521,163.6309,16926.0
2018-04-04 12:00:00,188.66,189.26,188.41,188.61,20547.0,163.5876,164.1078,163.3708,163.5442,20547.0
2018-04-04 12:30:00,188.8,189.05,188.64,189.05,8629.0,163.709,163.9258,163.5702,163.9258,8629.0
2018-04-04 13:00:00,188.9,188.9,187.53,187.81,13125.0,163.7957,163.7957,162.6078,162.8505,13125.0
2018-04-04 13:30:00,187.66,188.07,187.42,187.76,7702.0,162.7205,163.076,162.5124,162.8072,7702.0
2018-04-04 14:00:00,187.96,189.13,187.9,188.97,11728.0,162.9806,163.9951,162.9286,163.8564,11728.0
2018-04-04 14:30:00,188.99,189.81,188.54,189.81,12528.0,163.8737,164.5848,163.4835,164.5848,12528.0
2018-04-04 15:00:00,189.59,190.73,189.37,190.39,18009.0,164.394,165.3825,164.2032,165.0877,18009.0
2018-04-04 15:30:00,190.62,191.11,190.37,190.74,40658.0,165.2871,165.712,165.0703,165.3912,40658.0
2018-04-05 09:30:00,192.0,192.59,190.52,192.5,46758.0,166.4837,166.9953,165.2004,166.9173,46758.0
2018-04-05 10:00:00,192.6,193.22,192.24,192.57,39892.0,167.004,167.5416,166.6918,166.978,39892.0
2018-04-05 10:30:00,192.71,193.47,192.55,192.68,18256.0,167.0994,167.7583,166.9606,167.0733,18256.0
2018-04-05 11:00:00,192.71,194.22,192.7,193.91,19475.0,167.0994,168.4087,167.0907,168.1399,19475.0
2018-04-05 11:30:00,193.88,194.26,193.49,193.63,12609.0,168.1139,168.4434,167.7757,167.8971,12609.0
2018-04-05 12:00:00,193.57,194.14,193.34,193.57,15442.0,167.8451,168.3393,167.6456,167.8451,15442.0
2018-04-05 12:30:00,193.64,193.64,193.29,193.49,13939.0,167.9058,167.9058,167.6023,167.7757,13939.0
2018-04-05 13:00:00,193.58,193.67,192.47,193.08,18032.0,167.8537,167.9318,166.8912,167.4202,18032.0
2018-04-05 13:30:00,193.0,193.07,192.34,192.81,24002.0,167.3508,167.4115,166.7785,167.1861,24002.0
2018-04-05 14:00:00,192.88,192.91,192.36,192.5,13404.0,167.2468,167.2728,166.7959,166.9173,13404.0
2018-04-05 14:30:00,192.46,193.73,192.46,193.73,18074.0,166.8826,167.9838,166.8826,167.9838,18074.0
2018-04-05 15:00:00,193.63,193.95,193.31,193.33,22407.0,167.8971,168.1746,167.6196,167.637,22407.0
2018-04-05 15:30:00,193.32,193.79,192.88,193.35,50616.0,167.6283,168.0358,167.2468,167.6543,50616.0
2018-04-06 09:30:00,191.97,193.43,191.32,192.49,45325.0,166.4577,167.7237,165.8941,166.9086,45325.0
2018-04-06 10:00:00,192.39,193.13,191.8,192.1,37687.0,166.8219,167.4635,166.3103,166.5704,37687.0
2018-04-06 10:30:00,192.0,192.15,191.1,191.14,24663.0,166.4837,166.6138,165.7033,165.738,24663.0
2018-04-06 11:00:00,191.12,191.68,190.52,191.04,28012.0,165.7207,166.2062,165.2004,165.6513,28012.0
2018-04-06 11:30:00,191.03,192.61,191.03,192.23,30719.0,165.6426,167.0126,165.6426,166.6831,30719.0
2018-04-06 12:00:00,192.23,192.24,190.81,191.22,28208.0,166.6831,166.6918,165.4519,165.8074,28208.0
2018-04-06 12:30:00,191.07,192.66,190.94,191.93,36494.0,165.6773,167.056,165.5646,166.423,36494.0
2018-04-06 13:00:00,191.92,192.3,190.89,191.29,35074.0,166.4143,166.7438,165.5212,165.8681,35074.0
2018-04-06 13:30:00,191.6,191.68,189.44,189.72,28515.0,166.1369,166.2062,164.2639,164.5067,28515.0
2018-04-06 14:00:00,189.72,190.0,188.55,188.87,33480.0,164.5067,164.7495,163.4922,163.7697,33480.0
2018-04-06 14:30:00,188.82,189.21,186.72,187.1,58522.0,163.7263,164.0645,161.9054,162.2349,58522.0
2018-04-06 15:00:00,187.15,188.76,186.95,188.46,53527.0,162.2783,163.6743,162.1048,163.4142,53527.0
2018-04-06 15:30:00,188.33,190.06,188.23,189.2,66516.0,163.3014,164.8015,163.2147,164.0558,66516.0
2018-04-09 09:30:00,190.76,192.08,189.49,189.75,19412.0,165.4085,166.5531,164.3073,164.5327,19412.0
2018-04-09 10:00:00,189.73,189.93,188.59,189.91,11736.0,164.5154,164.6888,163.5269,164.6715,11736.0
2018-04-09 10:30:00,189.96,191.0,189.96,190.7,8849.0,164.7148,165.6166,164.7148,165.3565,8849.0
2018-04-09 11:00:00,190.8,191.61,190.66,191.17,8053.0,165.4432,166.1455,165.3218,165.764,8053.0
2018-04-09 11:30:00,191.34,191.9,190.71,191.62,14977.0,165.9114,166.397,165.3651,166.1542,14977.0
2018-04-09 12:00:00,191.46,192.06,191.34,191.34,6663.0,166.0155,166.5357,165.9114,165.9114,6663.0
2018-04-09 12:30:00,191.29,191.39,190.85,191.03,5904.0,165.8681,165.9548,165.4865,165.6426,5904.0
2018-04-09 13:00:00,191.06,191.84,191.06,191.84,4589.0,165.6686,166.345,165.6686,166.345,4589.0
2018-04-09 13:30:00,191.75,192.36,191.52,192.36,7611.0,166.2669,166.7959,166.0675,166.7959,7611.0
2018-04-09 14:00:00,192.23,192.23,191.36,191.48,11511.0,166.6831,166.6831,165.9288,166.0328,11511.0
2018-04-09 14:30:00,191.67,191.83,191.26,191.36,8939.0,166.1976,166.3363,165.8421,165.9288,8939.0
2018-04-09 15:00:00,191.52,191.52,190.55,190.91,9260.0,166.0675,166.0675,165.2264,165.5386,9260.0
2018-04-09 15:30:00,190.76,190.87,189.1,189.2,57955.0,165.4085,165.5039,163.9691,164.0558,57955.0
2018-04-10 09:30:00,193.27,193.3,192.31,192.78,33588.0,167.5849,167.6109,166.7525,167.16,33588.0
2018-04-10 10:00:00,192.74,194.75,192.51,194.59,26530.0,167.1254,168.8682,166.9259,168.7295,26530.0
2018-04-10 10:30:00,194.67,195.83,194.56,195.65,63641.0,168.7989,169.8047,168.7035,169.6486,63641.0
2018-04-10 11:00:00,195.85,196.38,195.67,196.14,79059.0,169.8221,170.2816,169.666,170.0735,79059.0
2018-04-10 11:30:00,196.19,196.62,195.09,196.31,40998.0,170.1169,170.4897,169.1631,170.2209,40998.0
2018-04-10 12:00:00,196.47,196.64,194.51,194.79,20728.0,170.3597,170.5071,168.6601,168.9029,20728.0
2018-04-10 12:30:00,194.84,195.27,194.29,194.64,22997.0,168.9463,169.3191,168.4694,168.7729,22997.0
2018-04-10 13:00:00,194.58,195.78,194.38,195.16,18179.0,168.7208,169.7614,168.5474,169.2238,18179.0
2018-04-10 13:30:00,195.18,195.77,194.83,195.71,12032.0,169.2411,169.7527,168.9376,169.7007,12032.0
2018-04-10 14:00:00,195.63,196.11,195.55,195.78,15054.0,169.6313,170.0475,169.5619,169.7614,15054.0
2018-04-10 14:30:00,195.7,195.88,195.03,195.79,14228.0,169.692,169.8481,169.111,169.77,14228.0
2018-04-10 15:00:00,195.96,196.08,195.15,195.48,16611.0,169.9174,170.0215,169.2151,169.5012,16611.0
2018-04-10 15:30:00,195.4,195.75,194.8,195.01,79656.0,169.4319,169.7353,168.9116,169.0937,79656.0
2018-04-11 09:30:00,194.32,195.54,193.74,195.51,31457.0,168.4954,169.5533,167.9925,169.5272,31457.0
2018-04-11 10:00:00,195.52,195.65,194.13,194.78,23301.0,169.5359,169.6486,168.3306,168.8943,23301.0
2018-04-11 10:30:00,194.78,195.05,194.02,194.02,15268.0,168.8943,169.1284,168.2353,168.2353,15268.0
2018-04-11 11:00:00,193.93,194.94,193.7,194.82,17713.0,168.1572,169.033,167.9578,168.9289,17713.0
2018-04-11 11:30:00,194.86,195.15,194.48,194.63,28153.0,168.9636,169.2151,168.6341,168.7642,28153.0
2018-04-11 12:00:00,194.72,195.46,194.7,195.38,24978.0,168.8422,169.4839,168.8249,169.4145,24978.0
2018-04-11 12:30:00,195.45,195.75,195.13,195.75,15599.0,169.4752,169.7353,169.1977,169.7353,15599.0
2018-04-11 13:00:00,195.82,195.88,195.41,195.75,6666.0,169.796,169.8481,169.4405,169.7353,6666.0
2018-04-11 13:30:00,195.37,196.1,195.34,196.06,49060.0,169.4058,170.0388,169.3798,170.0041,49060.0
2018-04-11 14:00:00,196.1,196.63,195.9,196.28,15191.0,170.0388,170.4984,169.8654,170.1949,15191.0
2018-04-11 14:30:00,196.36,196.54,195.82,196.24,9684.0,170.2643,170.4204,169.796,170.1602,9684.0
2018-04-11 15:00:00,196.21,196.25,194.77,195.05,11797.0,170.1342,170.1689,168.8856,169.1284,11797.0
2018-04-11 15:30:00,195.03,195.28,194.7,194.98,33166.0,169.111,169.3278,168.8249,169.0677,33166.0
2018-04-12 09:30:00,196.6,196.62,195.0,196.34,44724.0,170.4724,170.4897,169.085,170.2469,44724.0
2018-04-12 10:00:00,196.23,197.47,195.49,197.02,39474.0,170.1516,171.2268,169.5099,170.8366,39474.0
2018-04-12 10:30:00,196.91,196.95,195.76,195.92,36998.0,170.7412,170.7759,169.744,169.8828,36998.0
2018-04-12 11:00:00,195.98,196.97,195.97,196.88,25393.0,169.9348,170.7932,169.9261,170.7152,25393.0
2018-04-12 11:30:00,196.88,197.26,195.18,195.45,29426.0,170.7152,171.0447,169.2411,169.4752,29426.0
2018-04-12 12:00:00,195.62,195.69,195.27,195.46,10350.0,169.6226,169.6833,169.3191,169.4839,10350.0
2018-04-12 12:30:00,195.49,196.01,195.48,196.01,21517.0,169.5099,169.9608,169.5012,169.9608,21517.0
2018-04-12 13:00:00,196.06,196.29,195.23,195.23,11219.0,170.0041,170.2036,169.2844,169.2844,11219.0
2018-04-12 13:30:00,195.13,195.9,195.13,195.64,21941.0,169.1977,169.8654,169.1977,169.64,21941.0
2018-04-12 14:00:00,195.67,195.97,195.52,195.75,12015.0,169.666,169.9261,169.5359,169.7353,12015.0
2018-04-12 14:30:00,195.93,196.01,195.32,195.66,15797.0,169.8914,169.9608,169.3625,169.6573,15797.0
2018-04-12 15:00:00,195.66,196.13,195.36,195.88,18158.0,169.6573,170.0648,169.3972,169.8481,18158.0
2018-04-12 15:30:00,195.85,196.1,195.44,195.84,57762.0,169.8221,170.0388,169.4665,169.8134,57762.0
2018-04-13 09:30:00,197.0,197.0,195.51,195.82,13794.0,170.8192,170.8192,169.5272,169.796,13794.0
2018-04-13 10:00:00,195.87,195.98,194.86,195.02,12937.0,169.8394,169.9348,168.9636,169.1024,12937.0
2018-04-13 10:30:00,194.92,195.27,194.61,194.61,6671.0,169.0156,169.3191,168.7468,168.7468,6671.0
2018-04-13 11:00:00,194.35,195.08,194.27,195.08,9076.0,168.5214,169.1544,168.452,169.1544,9076.0
2018-04-13 11:30:00,195.07,195.71,194.8,195.68,19769.0,169.1457,169.7007,168.9116,169.6746,19769.0
2018-04-13 12:00:00,195.68,195.77,194.97,195.22,9528.0,169.6746,169.7527,169.059,169.2758,9528.0
2018-04-13 12:30:00,195.22,195.22,194.59,194.77,7847.0,169.2758,169.2758,168.7295,168.8856,7847.0
2018-04-13 13:00:00,194.72,194.93,194.22,194.22,19718.0,168.8422,169.0243,168.4087,168.4087,19718.0
2018-04-13 13:30:00,194.24,194.65,194.11,194.4,27983.0,168.426,168.7815,168.3133,168.5648,27983.0
2018-04-13 14:00:00,194.37,194.4,193.95,194.02,9292.0,168.5387,168.5648,168.1746,168.2353,9292.0
2018-04-13 14:30:00,193.97,194.16,193.36,193.68,24256.0,168.1919,168.3566,167.663,167.9404,24256.0
2018-04-13 15:00:00,193.73,193.73,192.84,193.12,13140.0,167.9838,167.9838,167.2121,167.4549,13140.0
2018-04-13 15:30:00,193.04,193.96,192.94,193.61,63395.0,167.3855,168.1832,167.2988,167.8797,63395.0
2018-04-16 09:30:00,195.15,195.88,194.01,195.47,15093.0,169.2151,169.8481,168.2266,169.4926,15093.0
2018-04-16 10:00:00,195.65,196.37,195.56,196.37,9141.0,169.6486,170.2729,169.5706,170.2729,9141.0
2018-04-16 10:30:00,196.38,196.38,195.21,195.28,7701.0,170.2816,170.2816,169.2671,169.3278,7701.0
2018-04-16 11:00:00,195.39,195.79,194.61,194.92,17272.0,169.4232,169.77,168.7468,169.0156,17272.0
2018-04-16 11:30:00,194.8,195.49,194.6,195.49,10836.0,168.9116,169.5099,168.7382,169.5099,10836.0
2018-04-16 12:00:00,195.59,196.0,195.47,195.57,10655.0,169.5966,169.9521,169.4926,169.5793,10655.0
2018-04-16 12:30:00,195.64,196.24,195.6,196.06,5536.0,169.64,170.1602,169.6053,170.0041,5536.0
2018-04-16 13:00:00,196.09,196.34,195.63,196.0,15278.0,170.0302,170.2469,169.6313,169.9521,15278.0
2018-04-16 13:30:00,196.0,196.75,195.9,196.64,5072.0,169.9521,170.6024,169.8654,170.5071,5072.0
2018-04-16 14:00:00,196.73,196.91,196.37,196.51,4726.0,170.5851,170.7412,170.2729,170.3943,4726.0
2018-04-16 14:30:00,196.39,196.99,196.14,196.49,5591.0,170.2903,170.8106,170.0735,170.377,5591.0
2018-04-16 15:00:00,196.78,196.78,196.44,196.59,11118.0,170.6285,170.6285,170.3336,170.4637,11118.0
2018-04-16 15:30:00,196.58,196.7,196.1,196.13,26218.0,170.455,170.5591,170.0388,170.0648,26218.0
2018-04-17 09:30:00,197.68,198.49,196.88,197.46,27927.0,171.4089,172.1112,170.7152,171.2181,27927.0
2018-04-17 10:00:00,197.54,197.73,197.21,197.32,14683.0,171.2875,171.4522,171.0013,171.0967,14683.0
2018-04-17 10:30:00,197.28,198.21,197.18,197.96,12321.0,171.062,171.8684,170.9753,171.6516,12321.0
2018-04-17 11:00:00,197.98,198.65,197.9,198.0,9946.0,171.669,172.2499,171.5996,171.6863,9946.0
2018-04-17 11:30:00,197.94,198.1,197.64,197.83,7432.0,171.6343,171.773,171.3742,171.5389,7432.0
2018-04-17 12:00:00,197.75,198.02,197.58,197.73,9996.0,171.4695,171.7037,171.3221,171.4522,9996.0
2018-04-17 12:30:00,197.74,197.8,197.37,197.51,11070.0,171.4609,171.5129,171.14,171.2614,11070.0
2018-04-17 13:00:00,197.62,197.88,197.25,197.5,7218.0,171.3568,171.5823,171.036,171.2528,7218.0
2018-04-17 13:30:00,197.63,198.19,197.53,197.71,6598.0,171.3655,171.8511,171.2788,171.4349,6598.0
2018-04-17 14:00:00,197.82,197.9,196.83,196.95,9888.0,171.5302,171.5996,170.6718,170.7759,9888.0
2018-04-17 14:30:00,196.95,197.72,196.82,197.61,20507.0,170.7759,171.4435,170.6631,171.3482,20507.0
2018-04-17 15:00:00,197.68,198.21,197.55,197.75,18918.0,171.4089,171.8684,171.2961,171.4695,18918.0
2018-04-17 15:30:00,197.75,198.11,197.59,197.72,79225.0,171.4695,171.7817,171.3308,171.4435,79225.0
2018-04-18 09:30:00,198.77,199.51,198.44,198.87,18829.0,172.354,172.9956,172.0678,172.4407,18829.0
2018-04-18 10:00:00,198.75,198.95,198.03,198.09,46532.0,172.3367,172.5101,171.7123,171.7644,46532.0
2018-04-18 10:30:00,198.02,198.69,197.76,197.85,22978.0,171.7037,172.2846,171.4782,171.5563,22978.0
2018-04-18 11:00:00,197.83,198.37,197.58,197.59,50253.0,171.5389,172.0072,171.3221,171.3308,50253.0
2018-04-18 11:30:00,197.57,197.95,197.44,197.49,8059.0,171.3135,171.643,171.2007,171.2441,8059.0
2018-04-18 12:00:00,197.62,198.0,197.53,197.73,23950.0,171.3568,171.6863,171.2788,171.4522,23950.0
2018-04-18 12:30:00,197.74,198.04,197.62,197.94,15000.0,171.4609,171.721,171.3568,171.6343,15000.0
2018-04-18 13:00:00,197.95,198.02,197.73,197.83,8858.0,171.643,171.7037,171.4522,171.5389,8858.0
2018-04-18 13:30:00,197.76,198.0,197.5,197.61,14686.0,171.4782,171.6863,171.2528,171.3482,14686.0
2018-04-18 14:00:00,197.57,197.9,197.51,197.71,8147.0,171.3135,171.5996,171.2614,171.4349,8147.0
2018-04-18 14:30:00,197.63,197.97,197.32,197.32,12544.0,171.3655,171.6603,171.0967,171.0967,12544.0
2018-04-18 15:00:00,197.21,197.59,197.1,197.44,17644.0,171.0013,171.3308,170.9059,171.2007,17644.0
2018-04-18 15:30:00,197.52,197.7,197.35,197.35,60685.0,171.2701,171.4262,171.1227,171.1227,60685.0
2018-04-19 09:30:00,197.07,197.42,194.52,194.66,18782.0,170.8799,171.1834,168.6688,168.7902,18782.0
2018-04-19 10:00:00,194.65,195.44,194.19,195.15,10709.0,168.7815,169.4665,168.3827,169.2151,10709.0
2018-04-19 10:30:00,195.3,196.24,195.0,195.11,13625.0,169.3451,170.1602,169.085,169.1804,13625.0
2018-04-19 11:00:00,194.96,195.22,194.48,194.67,14208.0,169.0503,169.2758,168.6341,168.7989,14208.0
2018-04-19 11:30:00,194.73,194.8,194.12,194.13,19348.0,168.8509,168.9116,168.322,168.3306,19348.0
2018-04-19 12:00:00,194.11,194.21,193.37,193.66,26579.0,168.3133,168.4,167.6716,167.9231,26579.0
2018-04-19 12:30:00,193.67,194.0,193.45,193.58,6934.0,167.9318,168.2179,167.741,167.8537,6934.0
2018-04-19 13:00:00,193.51,193.51,191.97,192.27,21040.0,167.793,167.793,166.4577,166.7178,21040.0
2018-04-19 13:30:00,192.29,193.42,192.28,193.27,9850.0,166.7352,167.715,166.7265,167.5849,9850.0
2018-04-19 14:00:00,193.24,193.5,192.9,193.09,19056.0,167.5589,167.7844,167.2641,167.4288,19056.0
2018-04-19 14:30:00,193.05,193.51,192.64,192.82,24352.0,167.3942,167.793,167.0387,167.1947,24352.0
2018-04-19 15:00:00,192.79,193.23,192.77,192.9,28948.0,167.1687,167.5502,167.1514,167.2641,28948.0
2018-04-19 15:30:00,192.92,193.72,192.53,192.71,127264.0,167.2814,167.9751,166.9433,167.0994,127264.0
2018-04-20 09:30:00,192.03,193.93,191.68,191.89,20758.0,166.5097,168.1572,166.2062,166.3883,20758.0
2018-04-20 10:00:00,192.11,192.11,191.01,191.76,13488.0,166.5791,166.5791,165.6253,166.2756,13488.0
2018-04-20 10:30:00,191.68,191.76,190.71,190.71,14723.0,166.2062,166.2756,165.3651,165.3651,14723.0
2018-04-20 11:00:00,190.71,191.01,190.15,190.77,12265.0,165.3651,165.6253,164.8796,165.4172,12265.0
2018-04-20 11:30:00,190.84,191.87,190.81,191.67,9556.0,165.4779,166.371,165.4519,166.1976,9556.0
2018-04-20 12:00:00,191.5,191.5,190.59,190.59,12578.0,166.0502,166.0502,165.2611,165.2611,12578.0
2018-04-20 12:30:00,190.61,191.03,190.36,190.83,16697.0,165.2784,165.6426,165.0617,165.4692,16697.0
2018-04-20 13:00:00,190.73,191.44,190.71,191.42,17040.0,165.3825,165.9981,165.3651,165.9808,17040.0
2018-04-20 13:30:00,191.44,192.57,191.43,192.35,19016.0,165.9981,166.978,165.9895,166.7872,19016.0
2018-04-20 14:00:00,192.29,192.52,191.66,191.86,12370.0,166.7352,166.9346,166.1889,166.3623,12370.0
2018-04-20 14:30:00,191.81,191.82,191.03,191.13,19037.0,166.319,166.3276,165.6426,165.7293,19037.0
2018-04-20 15:00:00,191.09,191.36,190.91,191.03,25461.0,165.6946,165.9288,165.5386,165.6426,25461.0
2018-04-20 15:30:00,191.03,191.8,190.84,191.45,39879.0,165.6426,166.3103,165.4779,166.0068,39879.0
2018-04-23 09:30:00,191.87,193.0,191.25,193.0,20439.0,166.371,167.3508,165.8334,167.3508,20439.0
2018-04-23 10:00:00,192.9,194.06,192.53,193.88,29527.0,167.2641,168.2699,166.9433,168.1139,29527.0
2018-04-23 10:30:00,193.81,193.99,193.09,193.68,24138.0,168.0532,168.2092,167.4288,167.9404,24138.0
2018-04-23 11:00:00,193.54,194.16,193.52,193.58,11291.0,167.819,168.3566,167.8017,167.8537,11291.0
2018-04-23 11:30:00,193.62,193.62,192.63,193.04,30487.0,167.8884,167.8884,167.03,167.3855,30487.0
2018-04-23 12:00:00,193.06,193.27,192.28,192.43,19298.0,167.4028,167.5849,166.7265,166.8566,19298.0
2018-04-23 12:30:00,192.3,192.38,192.04,192.33,16835.0,166.7438,166.8132,166.5184,166.7699,16835.0
2018-04-23 13:00:00,192.38,192.38,191.95,191.99,14152.0,166.8132,166.8132,166.4404,166.475,14152.0
2018-04-23 13:30:00,191.91,192.12,191.61,191.97,14690.0,166.4057,166.5878,166.1455,166.4577,14690.0
2018-04-23 14:00:00,191.93,192.14,191.31,191.66,28857.0,166.423,166.6051,165.8854,166.1889,28857.0
2018-04-23 14:30:00,191.6,192.22,191.53,191.69,26026.0,166.1369,166.6745,166.0762,166.2149,26026.0
2018-04-23 15:00:00,191.8,192.19,191.69,191.92,18681.0,166.3103,166.6485,166.2149,166.4143,18681.0
2018-04-23 15:30:00,191.86,192.34,191.38,192.05,83808.0,166.3623,166.7785,165.9461,166.5271,83808.0
2018-04-24 09:30:00,192.59,193.24,191.89,192.58,15448.0,166.9953,167.5589,166.3883,166.9866,15448.0
2018-04-24 10:00:00,192.42,193.15,191.42,191.82,15517.0,166.8479,167.4809,165.9808,166.3276,15517.0
2018-04-24 10:30:00,191.71,192.37,191.44,191.77,17700.0,166.2322,166.8045,165.9981,166.2843,17700.0
2018-04-24 11:00:00,191.91,191.91,190.71,191.82,21186.0,166.4057,166.4057,165.3651,166.3276,21186.0
2018-04-24 11:30:00,191.9,192.27,191.19,191.19,14345.0,166.397,166.7178,165.7814,165.7814,14345.0
2018-04-24 12:00:00,191.2,191.44,190.3,190.44,15267.0,165.79,165.9981,165.0096,165.131,15267.0
2018-04-24 12:30:00,190.38,190.43,189.0,189.0,18454.0,165.079,165.1224,163.8824,163.8824,18454.0
2018-04-24 13:00:00,189.18,189.18,188.41,188.6,20144.0,164.0385,164.0385,163.3708,163.5356,20144.0
2018-04-24 13:30:00,188.58,188.87,186.88,186.99,13874.0,163.5182,163.7697,162.0441,162.1395,13874.0
2018-04-24 14:00:00,187.0,188.13,186.48,187.53,26693.0,162.1482,163.128,161.6973,162.6078,26693.0
2018-04-24 14:30:00,187.33,188.37,186.97,188.35,37543.0,162.4343,163.3361,162.1222,163.3188,37543.0
2018-04-24 15:00:00,188.39,189.26,188.27,188.97,51760.0,163.3535,164.1078,163.2494,163.8564,51760.0
2018-04-24 15:30:00,188.88,188.88,187.88,188.39,109787.0,163.7783,163.7783,162.9112,163.3535,109787.0
2018-04-25 09:30:00,187.67,189.19,186.84,187.5,22480.0,162.7292,164.0471,162.0095,162.5817,22480.0
2018-04-25 10:00:00,187.63,188.17,187.0,188.07,22318.0,162.6945,163.1627,162.1482,163.076,22318.0
2018-04-25 10:30:00,188.06,188.73,187.97,188.53,18046.0,163.0673,163.6483,162.9893,163.4749,18046.0
2018-04-25 11:00:00,188.66,189.32,188.52,189.32,19287.0,163.5876,164.1599,163.4662,164.1599,19287.0
2018-04-25 11:30:00,189.18,189.19,187.47,187.47,18098.0,164.0385,164.0471,162.5557,162.5557,18098.0
2018-04-25 12:00:00,187.6,188.67,187.49,188.54,20286.0,162.6685,163.5963,162.5731,163.4835,20286.0
2018-04-25 12:30:00,188.67,189.06,188.65,188.77,14793.0,163.5963,163.9344,163.5789,163.683,14793.0
2018-04-25 13:00:00,188.79,188.88,188.32,188.5,10522.0,163.7003,163.7783,163.2928,163.4488,10522.0
2018-04-25 13:30:00,188.64,189.04,188.24,188.58,18699.0,163.5702,163.9171,163.2234,163.5182,18699.0
2018-04-25 14:00:00,188.72,189.55,188.52,189.45,17566.0,163.6396,164.3593,163.4662,164.2726,17566.0
2018-04-25 14:30:00,189.52,189.87,189.18,189.67,16488.0,164.3333,164.6368,164.0385,164.4634,16488.0
2018-04-25 15:00:00,189.67,189.95,189.0,189.24,43107.0,164.4634,164.7061,163.8824,164.0905,43107.0
2018-04-25 15:30:00,189.15,189.26,188.01,188.51,112821.0,164.0125,164.1078,163.024,163.4575,112821.0
2018-04-26 09:30:00,187.95,187.95,183.76,184.6,154042.0,162.9719,162.9719,159.3388,160.0671,154042.0
2018-04-26 10:00:00,184.58,186.02,183.66,185.99,62058.0,160.0498,161.2984,159.2521,161.2724,62058.0
2018-04-26 10:30:00,186.05,188.57,186.04,188.55,37382.0,161.3244,163.5095,161.3158,163.4922,37382.0
2018-04-26 11:00:00,188.47,188.47,187.38,187.79,18464.0,163.4228,163.4228,162.4777,162.8332,18464.0
2018-04-26 11:30:00,187.71,188.35,187.2,187.39,11951.0,162.7638,163.3188,162.3216,162.4864,11951.0
2018-04-26 12:00:00,187.5,188.66,187.16,188.45,15411.0,162.5817,163.5876,162.2869,163.4055,15411.0
2018-04-26 12:30:00,188.45,188.45,187.72,188.33,13906.0,163.4055,163.4055,162.7725,163.3014,13906.0
2018-04-26 13:00:00,188.3,188.64,188.07,188.45,13468.0,163.2754,163.5702,163.076,163.4055,13468.0
2018-04-26 13:30:00,188.44,189.43,188.36,189.28,14144.0,163.3968,164.2553,163.3275,164.1252,14144.0
2018-04-26 14:00:00,189.27,189.39,188.73,189.11,26914.0,164.1165,164.2206,163.6483,163.9778,26914.0
2018-04-26 14:30:00,189.15,190.25,188.9,189.51,25997.0,164.0125,164.9663,163.7957,164.3246,25997.0
2018-04-26 15:00:00,189.52,190.04,189.34,189.98,32599.0,164.3333,164.7842,164.1772,164.7322,32599.0
2018-04-26 15:30:00,189.84,189.88,189.14,189.5,78909.0,164.6108,164.6455,164.0038,164.316,78909.0
2018-04-27 09:30:00,190.0,190.12,188.34,189.33,19613.0,164.7495,164.8536,163.3101,164.1685,19613.0
2018-04-27 10:00:00,189.5,189.87,188.87,189.11,70300.0,164.316,164.6368,163.7697,163.9778,70300.0
2018-04-27 10:30:00,188.88,188.92,186.67,186.86,36845.0,163.7783,163.813,161.8621,162.0268,36845.0
2018-04-27 11:00:00,186.8,187.77,186.8,187.65,28130.0,161.9748,162.8159,161.9748,162.7118,28130.0
2018-04-27 11:30:00,187.7,188.15,187.33,187.82,73883.0,162.7552,163.1454,162.4343,162.8592,73883.0
2018-04-27 12:00:00,187.91,188.41,187.83,188.08,42593.0,162.9373,163.3708,162.8679,163.0847,42593.0
2018-04-27 12:30:00,187.97,188.45,187.55,188.25,31158.0,162.9893,163.4055,162.6251,163.2321,31158.0
2018-04-27 13:00:00,188.26,189.07,188.24,188.84,47248.0,163.2407,163.9431,163.2234,163.7437,47248.0
2018-04-27 13:30:00,188.89,189.0,188.3,188.56,32815.0,163.787,163.8824,163.2754,163.5009,32815.0
2018-04-27 14:00:00,188.65,188.72,188.09,188.12,41951.0,163.5789,163.6396,163.0933,163.1193,41951.0
2018-04-27 14:30:00,188.07,188.48,187.5,187.85,48355.0,163.076,163.4315,162.5817,162.8852,48355.0
2018-04-27 15:00:00,187.81,187.85,187.52,187.82,40616.0,162.8505,162.8852,162.5991,162.8592,40616.0
2018-04-27 15:30:00,187.8,188.34,187.79,188.21,139484.0,162.8419,163.3101,162.8332,163.1974,139484.0
2018-04-30 09:30:00,188.71,189.8,188.37,188.89,30756.0,163.6309,164.5761,163.3361,163.787,30756.0
2018-04-30 10:00:00,188.81,189.75,188.75,189.12,24109.0,163.7177,164.5327,163.6656,163.9865,24109.0
2018-04-30 10:30:00,189.27,189.66,189.01,189.45,18772.0,164.1165,164.4547,163.8911,164.2726,18772.0
2018-04-30 11:00:00,189.47,189.88,189.13,189.68,21230.0,164.2899,164.6455,163.9951,164.472,21230.0
2018-04-30 11:30:00,189.68,189.69,188.76,189.02,25920.0,164.472,164.4807,163.6743,163.8997,25920.0
2018-04-30 12:00:00,188.93,189.12,188.77,188.9,15078.0,163.8217,163.9865,163.683,163.7957,15078.0
2018-04-30 12:30:00,188.88,188.88,188.32,188.74,18421.0,163.7783,163.7783,163.2928,163.657,18421.0
2018-04-30 13:00:00,188.8,188.95,188.51,188.56,10746.0,163.709,163.839,163.4575,163.5009,10746.0
2018-04-30 13:30:00,188.48,188.58,187.77,187.98,15779.0,163.4315,163.5182,162.8159,162.998,15779.0
2018-04-30 14:00:00,187.94,187.96,187.38,187.75,88979.0,162.9633,162.9806,162.4777,162.7985,88979.0
2018-04-30 14:30:00,187.67,188.01,187.37,187.73,41078.0,162.7292,163.024,162.469,162.7812,41078.0
2018-04-30 15:00:00,187.81,187.85,187.0,187.38,41287.0,162.8505,162.8852,162.1482,162.4777,41287.0
2018-04-30 15:30:00,187.45,187.85,186.87,187.03,120983.0,162.5384,162.8852,162.0355,162.1742,120983.0
2018-05-01 09:30:00,186.5,187.5,185.21,187.44,27775.0,161.7146,162.5817,160.5961,162.5297,27775.0
2018-05-01 10:00:00,187.33,187.84,186.01,187.5,28146.0,162.4343,162.8766,161.2898,162.5817,28146.0
2018-05-01 10:30:00,187.47,187.64,185.43,185.92,52888.0,162.5557,162.7031,160.7868,161.2117,52888.0
2018-05-01 11:00:00,185.82,185.82,184.72,185.41,34114.0,161.125,161.125,160.1712,160.7695,34114.0
2018-05-01 11:30:00,185.4,186.26,185.4,185.64,15236.0,160.7608,161.5065,160.7608,160.9689,15236.0
2018-05-01 12:00:00,185.71,186.39,185.66,186.39,9751.0,161.0296,161.6193,160.9863,161.6193,9751.0
2018-05-01 12:30:00,186.3,186.36,185.83,185.99,8023.0,161.5412,161.5932,161.1337,161.2724,8023.0
2018-05-01 13:00:00,185.97,185.97,185.63,185.67,11131.0,161.2551,161.2551,160.9603,160.9949,11131.0
2018-05-01 13:30:00,185.68,186.66,185.66,186.66,17852.0,161.0036,161.8534,160.9863,161.8534,17852.0
2018-05-01 14:00:00,186.62,187.26,186.54,187.12,22266.0,161.8187,162.3736,161.7493,162.2522,22266.0
2018-05-01 14:30:00,187.11,187.86,186.82,187.46,31021.0,162.2436,162.8939,161.9921,162.5471,31021.0
2018-05-01 15:00:00,187.37,187.54,186.9,187.16,20450.0,162.469,162.6164,162.0615,162.2869,20450.0
2018-05-01 15:30:00,187.27,187.65,187.15,187.63,56090.0,162.3823,162.7118,162.2783,162.6945,56090.0
2018-05-02 09:30:00,188.05,189.89,187.78,189.63,31752.0,163.0587,164.6541,162.8245,164.4287,31752.0
2018-05-02 10:00:00,189.54,189.54,188.33,189.31,15987.0,164.3506,164.3506,163.3014,164.1512,15987.0
2018-05-02 10:30:00,189.36,189.43,188.53,188.56,35702.0,164.1946,164.2553,163.4749,163.5009,35702.0
2018-05-02 11:00:00,188.71,189.31,188.63,188.7,21330.0,163.6309,164.1512,163.5616,163.6223,21330.0
2018-05-02 11:30:00,188.69,188.8,187.72,187.84,15297.0,163.6136,163.709,162.7725,162.8766,15297.0
2018-05-02 12:00:00,187.91,188.96,187.84,188.77,15729.0,162.9373,163.8477,162.8766,163.683,15729.0
2018-05-02 12:30:00,188.81,189.25,188.56,189.12,21610.0,163.7177,164.0992,163.5009,163.9865,21610.0
2018-05-02 13:00:00,189.25,189.59,189.0,189.35,17946.0,164.0992,164.394,163.8824,164.1859,17946.0
2018-05-02 13:30:00,189.33,189.39,188.56,188.61,20048.0,164.1685,164.2206,163.5009,163.5442,20048.0
2018-05-02 14:00:00,188.74,189.86,188.72,189.3,32577.0,163.657,164.6281,163.6396,164.1425,32577.0
2018-05-02 14:30:00,189.19,189.51,188.8,188.83,23445.0,164.0471,164.3246,163.709,163.735,23445.0
2018-05-02 15:00:00,188.79,189.37,188.32,188.46,31901.0,163.7003,164.2032,163.2928,163.4142,31901.0
2018-05-02 15:30:00,188.36,188.38,187.74,188.29,86364.0,163.3275,163.3448,162.7899,163.2668,86364.0
2018-05-03 09:30:00,187.28,187.97,186.45,187.89,46154.0,162.391,162.9893,161.6713,162.9199,46154.0
2018-05-03 10:00:00,187.89,188.47,186.52,186.56,67327.0,162.9199,163.4228,161.732,161.7667,67327.0
2018-05-03 10:30:00,186.61,186.61,185.1,185.73,52550.0,161.81,161.81,160.5007,161.047,52550.0
2018-05-03 11:00:00,185.77,187.22,185.57,186.71,32340.0,161.0817,162.339,160.9082,161.8967,32340.0
2018-05-03 11:30:00,186.84,187.4,186.24,187.4,43108.0,162.0095,162.495,161.4892,162.495,43108.0
2018-05-03 12:00:00,187.42,187.91,186.64,186.83,17661.0,162.5124,162.9373,161.836,162.0008,17661.0
2018-05-03 12:30:00,186.85,188.6,186.77,188.59,16972.0,162.0181,163.5356,161.9488,163.5269,16972.0
2018-05-03 13:00:00,188.43,188.43,187.71,187.71,21404.0,163.3882,163.3882,162.7638,162.7638,21404.0
2018-05-03 13:30:00,187.94,188.81,187.9,188.5,22260.0,162.9633,163.7177,162.9286,163.4488,22260.0
2018-05-03 14:00:00,188.54,188.86,188.48,188.75,41795.0,163.4835,163.761,163.4315,163.6656,41795.0
2018-05-03 14:30:00,188.8,189.73,188.8,189.19,32877.0,163.709,164.5154,163.709,164.0471,32877.0
2018-05-03 15:00:00,189.24,189.58,188.54,189.53,40759.0,164.0905,164.3853,163.4835,164.342,40759.0
2018-05-03 15:30:00,189.52,189.63,188.63,189.01,88064.0,164.3333,164.4287,163.5616,163.8911,88064.0
2018-05-04 09:30:00,188.52,188.52,185.89,187.88,34261.0,163.4662,163.4662,161.1857,162.9112,34261.0
2018-05-04 10:00:00,187.84,189.52,187.44,189.43,37018.0,162.8766,164.3333,162.5297,164.2553,37018.0
2018-05-04 10:30:00,189.45,190.34,189.33,189.83,29266.0,164.2726,165.0443,164.1685,164.6021,29266.0
2018-05-04 11:00:00,189.89,190.26,189.64,190.03,31008.0,164.6541,164.9749,164.4373,164.7755,31008.0
2018-05-04 11:30:00,189.91,190.23,189.27,189.94,19949.0,164.6715,164.9489,164.1165,164.6975,19949.0
2018-05-04 12:00:00,189.94,190.13,189.46,189.97,20185.0,164.6975,164.8622,164.2813,164.7235,20185.0
2018-05-04 12:30:00,189.94,190.08,189.64,190.04,14316.0,164.6975,164.8189,164.4373,164.7842,14316.0
2018-05-04 13:00:00,190.09,190.31,189.83,189.92,15357.0,164.8275,165.0183,164.6021,164.6801,15357.0
2018-05-04 13:30:00,189.94,190.13,189.76,189.89,21751.0,164.6975,164.8622,164.5414,164.6541,21751.0
2018-05-04 14:00:00,189.91,191.07,189.89,190.9,23422.0,164.6715,165.6773,164.6541,165.5299,23422.0
2018-05-04 14:30:00,190.9,190.99,190.57,190.58,23456.0,165.5299,165.6079,165.2438,165.2524,23456.0
2018-05-04 15:00:00,190.62,191.02,190.44,190.63,34978.0,165.2871,165.6339,165.131,165.2958,34978.0
2018-05-04 15:30:00,190.67,190.86,190.18,190.62,81948.0,165.3305,165.4952,164.9056,165.2871,81948.0
2018-05-07 09:30:00,190.8,191.63,189.83,191.41,30169.0,165.4432,166.1629,164.6021,165.9721,30169.0
2018-05-07 10:00:00,191.49,191.49,190.58,190.76,17711.0,166.0415,166.0415,165.2524,165.4085,17711.0
2018-05-07 10:30:00,191.0,191.99,190.34,191.91,26569.0,165.6166,166.475,165.0443,166.4057,26569.0
2018-05-07 11:00:00,191.81,191.82,191.34,191.74,17464.0,166.319,166.3276,165.9114,166.2583,17464.0
2018-05-07 11:30:00,191.66,191.83,191.32,191.44,15485.0,166.1889,166.3363,165.8941,165.9981,15485.0
2018-05-07 12:00:00,191.48,191.62,191.23,191.36,10467.0,166.0328,166.1542,165.816,165.9288,10467.0
2018-05-07 12:30:00,191.34,191.34,190.88,191.04,14553.0,165.9114,165.9114,165.5126,165.6513,14553.0
2018-05-07 13:00:00,191.12,191.3,190.95,191.28,19884.0,165.7207,165.8767,165.5733,165.8594,19884.0
2018-05-07 13:30:00,191.28,191.32,191.01,191.22,17465.0,165.8594,165.8941,165.6253,165.8074,17465.0
2018-05-07 14:00:00,191.26,191.94,191.12,191.94,21037.0,165.8421,166.4317,165.7207,166.4317,21037.0
2018-05-07 14:30:00,191.99,192.12,191.23,191.35,25427.0,166.475,166.5878,165.816,165.9201,25427.0
2018-05-07 15:00:00,191.33,191.57,191.06,191.54,51598.0,165.9027,166.1109,165.6686,166.0848,51598.0
2018-05-07 15:30:00,191.58,191.93,191.17,191.34,98242.0,166.1195,166.423,165.764,165.9114,98242.0
2018-05-08 09:30:00,192.9,192.9,190.47,191.1,50768.0,167.2641,167.2641,165.157,165.7033,50768.0
2018-05-08 10:00:00,191.17,191.66,190.35,190.35,28717.0,165.764,166.1889,165.053,165.053,28717.0
2018-05-08 10:30:00,190.52,191.81,190.5,191.71,21167.0,165.2004,166.319,165.1831,166.2322,21167.0
2018-05-08 11:00:00,191.74,192.09,191.42,191.62,16793.0,166.2583,166.5617,165.9808,166.1542,16793.0
2018-05-08 11:30:00,191.62,191.62,190.85,190.85,22670.0,166.1542,166.1542,165.4865,165.4865,22670.0
2018-05-08 12:00:00,190.8,190.8,190.26,190.48,13800.0,165.4432,165.4432,164.9749,165.1657,13800.0
2018-05-08 12:30:00,190.58,190.85,190.25,190.36,13735.0,165.2524,165.4865,164.9663,165.0617,13735.0
2018-05-08 13:00:00,190.33,191.09,190.33,190.9,14020.0,165.0356,165.6946,165.0356,165.5299,14020.0
2018-05-08 13:30:00,190.9,191.07,190.33,190.33,13897.0,165.5299,165.6773,165.0356,165.0356,13897.0
2018-05-08 14:00:00,190.34,191.13,190.22,190.64,22742.0,165.0443,165.7293,164.9403,165.3044,22742.0
2018-05-08 14:30:00,190.75,190.96,190.25,190.51,29427.0,165.3998,165.5819,164.9663,165.1917,29427.0
2018-05-08 15:00:00,190.45,191.73,190.3,191.61,26049.0,165.1397,166.2496,165.0096,166.1455,26049.0
2018-05-08 15:30:00,191.62,191.89,191.11,191.41,73060.0,166.1542,166.3883,165.712,165.9721,73060.0
2018-05-09 09:30:00,191.46,191.48,190.49,190.71,26139.0,166.0155,166.0328,165.1744,165.3651,26139.0
2018-05-09 10:00:00,190.61,190.91,190.2,190.2,25961.0,165.2784,165.5386,164.9229,164.9229,25961.0
2018-05-09 10:30:00,190.24,190.44,189.33,189.34,33517.0,164.9576,165.131,164.1685,164.1772,33517.0
2018-05-09 11:00:00,189.45,189.45,188.26,188.75,17646.0,164.2726,164.2726,163.2407,163.6656,17646.0
2018-05-09 11:30:00,188.83,189.03,188.38,188.59,13781.0,163.735,163.9084,163.3448,163.5269,13781.0
2018-05-09 12:00:00,188.55,189.52,188.55,189.52,10392.0,163.4922,164.3333,163.4922,164.3333,10392.0
2018-05-09 12:30:00,189.54,190.2,189.54,189.88,14600.0,164.3506,164.9229,164.3506,164.6455,14600.0
2018-05-09 13:00:00,189.98,190.21,189.81,189.95,17505.0,164.7322,164.9316,164.5848,164.7061,17505.0
2018-05-09 13:30:00,190.03,190.81,190.03,190.81,35468.0,164.7755,165.4519,164.7755,165.4519,35468.0
2018-05-09 14:00:00,190.81,191.3,190.6,191.2,33502.0,165.4519,165.8767,165.2698,165.79,33502.0
2018-05-09 14:30:00,191.25,191.27,190.77,190.9,24511.0,165.8334,165.8507,165.4172,165.5299,24511.0
2018-05-09 15:00:00,190.89,190.89,190.65,190.82,26915.0,165.5212,165.5212,165.3131,165.4605,26915.0
2018-05-09 15:30:00,190.81,191.07,190.5,191.04,94777.0,165.4519,165.6773,165.1831,165.6513,94777.0
2018-05-10 09:30:00,193.2,193.81,191.76,193.04,32855.0,167.5242,168.0532,166.2756,167.3855,32855.0
2018-05-10 10:00:00,192.94,193.25,192.49,192.88,23138.0,167.2988,167.5676,166.9086,167.2468,23138.0
2018-05-10 10:30:00,193.06,193.61,192.9,193.33,17976.0,167.4028,167.8797,167.2641,167.637,17976.0
2018-05-10 11:00:00,193.3,193.5,192.94,193.29,26921.0,167.6109,167.7844,167.2988,167.6023,26921.0
2018-05-10 11:30:00,193.29,193.73,192.93,193.58,27900.0,167.6023,167.9838,167.2901,167.8537,27900.0
2018-05-10 12:00:00,193.58,193.95,193.5,193.84,15978.0,167.8537,168.1746,167.7844,168.0792,15978.0
2018-05-10 12:30:00,193.84,194.04,193.75,193.94,11389.0,168.0792,168.2526,168.0011,168.1659,11389.0
2018-05-10 13:00:00,193.99,194.55,193.84,194.39,17206.0,168.2092,168.6948,168.0792,168.5561,17206.0
2018-05-10 13:30:00,194.38,194.49,193.89,194.12,15405.0,168.5474,168.6428,168.1225,168.322,15405.0
2018-05-10 14:00:00,194.19,194.46,194.14,194.37,12454.0,168.3827,168.6168,168.3393,168.5387,12454.0
2018-05-10 14:30:00,194.31,194.31,193.65,194.26,17361.0,168.4867,168.4867,167.9144,168.4434,17361.0
2018-05-10 15:00:00,194.24,194.35,193.96,194.25,23830.0,168.426,168.5214,168.1832,168.4347,23830.0
2018-05-10 15:30:00,194.29,194.81,193.7,194.32,134131.0,168.4694,168.9203,167.9578,168.4954,134131.0
2018-05-11 09:30:00,194.83,196.15,194.48,196.11,14435.0,168.9376,170.0822,168.6341,170.0475,14435.0
2018-05-11 10:00:00,196.22,196.22,195.64,195.85,16776.0,170.1429,170.1429,169.64,169.8221,16776.0
2018-05-11 10:30:00,195.8,195.98,195.24,195.56,14920.0,169.7787,169.9348,169.2931,169.5706,14920.0
2018-05-11 11:00:00,195.63,195.74,195.2,195.45,20030.0,169.6313,169.7267,169.2584,169.4752,20030.0
2018-05-11 11:30:00,195.6,195.6,195.01,195.09,10852.0,169.6053,169.6053,169.0937,169.1631,10852.0
2018-05-11 12:00:00,195.03,195.31,194.75,194.82,21876.0,169.111,169.3538,168.8682,168.9289,21876.0
2018-05-11 12:30:00,194.74,195.26,194.74,195.22,9923.0,168.8596,169.3105,168.8596,169.2758,9923.0
2018-05-11 13:00:00,195.22,195.35,194.98,195.23,7539.0,169.2758,169.3885,169.0677,169.2844,7539.0
2018-05-11 13:30:00,195.23,195.4,195.02,195.14,16204.0,169.2844,169.4319,169.1024,169.2064,16204.0
2018-05-11 14:00:00,195.16,195.32,194.85,195.04,9991.0,169.2238,169.3625,168.955,169.1197,9991.0
2018-05-11 14:30:00,195.13,195.27,194.75,194.93,13286.0,169.1977,169.3191,168.8682,169.0243,13286.0
2018-05-11 15:00:00,194.94,194.94,194.68,194.86,15822.0,169.033,169.033,168.8075,168.9636,15822.0
2018-05-11 15:30:00,194.8,195.09,194.65,194.9,43576.0,168.9116,169.1631,168.7815,168.9983,43576.0
2018-05-14 09:30:00,198.13,198.55,197.62,198.25,33985.0,171.799,172.1632,171.3568,171.9031,33985.0
2018-05-14 10:00:00,198.25,198.92,198.15,198.52,21777.0,171.9031,172.4841,171.8164,172.1372,21777.0
2018-05-14 10:30:00,198.64,199.12,198.46,198.61,34782.0,172.2413,172.6575,172.0852,172.2153,34782.0
2018-05-14 11:00:00,198.5,198.76,198.19,198.51,17961.0,172.1199,172.3453,171.8511,172.1285,17961.0
2018-05-14 11:30:00,198.45,199.32,198.45,199.26,18358.0,172.0765,172.8309,172.0765,172.7789,18358.0
2018-05-14 12:00:00,199.21,199.54,199.09,199.26,16914.0,172.7355,173.0217,172.6315,172.7789,16914.0
2018-05-14 12:30:00,199.29,199.3,198.66,198.69,13893.0,172.8049,172.8136,172.2586,172.2846,13893.0
2018-05-14 13:00:00,198.73,198.74,198.04,198.3,15613.0,172.3193,172.328,171.721,171.9465,15613.0
2018-05-14 13:30:00,198.28,198.48,198.26,198.4,13124.0,171.9291,172.1025,171.9118,172.0332,13124.0
2018-05-14 14:00:00,198.43,198.46,197.84,198.33,15503.0,172.0592,172.0852,171.5476,171.9725,15503.0
2018-05-14 14:30:00,198.29,198.43,197.87,197.87,19006.0,171.9378,172.0592,171.5736,171.5736,19006.0
2018-05-14 15:00:00,197.98,197.98,197.55,197.55,22519.0,171.669,171.669,171.2961,171.2961,22519.0
2018-05-14 15:30:00,197.57,197.58,197.24,197.39,78710.0,171.3135,171.3221,171.0273,171.1574,78710.0
2018-05-15 09:30:00,196.94,197.23,196.05,196.27,41476.0,170.7672,171.0187,169.9955,170.1862,41476.0
2018-05-15 10:00:00,196.36,197.59,196.27,197.09,32265.0,170.2643,171.3308,170.1862,170.8973,32265.0
2018-05-15 10:30:00,197.15,197.79,196.98,197.28,17520.0,170.9493,171.5042,170.8019,171.062,17520.0
2018-05-15 11:00:00,197.36,197.43,196.87,197.26,40046.0,171.1314,171.1921,170.7065,171.0447,40046.0
2018-05-15 11:30:00,197.26,197.4,196.52,196.56,42584.0,171.0447,171.1661,170.403,170.4377,42584.0
2018-05-15 12:00:00,196.55,196.65,196.17,196.64,15288.0,170.429,170.5157,170.0995,170.5071,15288.0
2018-05-15 12:30:00,196.67,197.1,196.63,196.87,11768.0,170.5331,170.9059,170.4984,170.7065,11768.0
2018-05-15 13:00:00,196.81,196.82,195.99,196.06,12640.0,170.6545,170.6631,169.9434,170.0041,12640.0
2018-05-15 13:30:00,196.01,196.61,195.93,196.0,11715.0,169.9608,170.4811,169.8914,169.9521,11715.0
2018-05-15 14:00:00,195.95,196.76,195.95,196.75,14739.0,169.9088,170.6111,169.9088,170.6024,14739.0
2018-05-15 14:30:00,196.7,197.16,196.63,196.92,11554.0,170.5591,170.958,170.4984,170.7499,11554.0
2018-05-15 15:00:00,196.98,196.99,196.53,196.73,14489.0,170.8019,170.8106,170.4117,170.5851,14489.0
2018-05-15 15:30:00,196.65,196.78,196.31,196.46,82986.0,170.5157,170.6285,170.2209,170.351,82986.0
2018-05-16 09:30:00,196.47,197.81,196.21,197.6,29246.0,170.3597,171.5216,170.1342,171.3395,29246.0
2018-05-16 10:00:00,197.61,197.76,197.08,197.3,23119.0,171.3482,171.4782,170.8886,171.0794,23119.0
2018-05-16 10:30:00,197.21,197.82,197.2,197.45,15207.0,171.0013,171.5302,170.9926,171.2094,15207.0
2018-05-16 11:00:00,197.43,197.72,196.88,197.45,22172.0,171.1921,171.4435,170.7152,171.2094,22172.0
2018-05-16 11:30:00,197.45,197.89,197.44,197.79,22278.0,171.2094,171.5909,171.2007,171.5042,22278.0
2018-05-16 12:00:00,197.84,198.38,197.77,198.25,20196.0,171.5476,172.0158,171.4869,171.9031,20196.0
2018-05-16 12:30:00,198.25,199.66,198.25,199.59,33027.0,171.9031,173.1257,171.9031,173.065,33027.0
2018-05-16 13:00:00,199.53,200.21,199.53,200.02,29636.0,173.013,173.6026,173.013,173.4379,29636.0
2018-05-16 13:30:00,199.85,200.8,199.84,200.64,33764.0,173.2905,174.1142,173.2818,173.9755,33764.0
2018-05-16 14:00:00,200.65,201.57,200.64,201.45,42924.0,173.9841,174.7819,173.9755,174.6778,42924.0
2018-05-16 14:30:00,201.39,202.38,201.31,202.03,75815.0,174.6258,175.4842,174.5564,175.1807,75815.0
2018-05-16 15:00:00,201.94,202.11,201.44,201.77,56948.0,175.1027,175.2501,174.6692,174.9553,56948.0
2018-05-16 15:30:00,201.77,202.12,201.45,201.9,131111.0,174.9553,175.2588,174.6778,175.068,131111.0
2018-05-17 09:30:00,201.92,203.81,201.86,202.74,47317.0,175.0854,176.7242,175.0333,175.7964,47317.0
2018-05-17 10:00:00,202.74,203.12,202.04,202.04,24315.0,175.7964,176.1259,175.1894,175.1894,24315.0
2018-05-17 10:30:00,202.12,203.42,202.11,203.23,22251.0,175.2588,176.386,175.2501,176.2213,22251.0
2018-05-17 11:00:00,203.35,203.37,202.93,203.07,21056.0,176.3253,176.3427,175.9611,176.0825,21056.0
2018-05-17 11:30:00,203.08,203.39,202.78,202.96,27123.0,176.0912,176.36,175.8311,175.9872,27123.0
2018-05-17 12:00:00,202.96,202.96,202.55,202.78,10400.0,175.9872,175.9872,175.6316,175.8311,10400.0
2018-05-17 12:30:00,202.7,202.95,202.36,202.8,12719.0,175.7617,175.9785,175.4669,175.8484,12719.0
2018-05-17 13:00:00,202.62,202.67,202.09,202.63,6913.0,175.6923,175.7357,175.2328,175.701,6913.0
2018-05-17 13:30:00,202.71,202.79,201.92,201.92,13940.0,175.7704,175.8397,175.0854,175.0854,13940.0
2018-05-17 14:00:00,201.99,202.4,201.7,202.31,14593.0,175.1461,175.5016,174.8946,175.4235,14593.0
2018-05-17 14:30:00,202.3,202.87,202.14,202.75,14383.0,175.4149,175.9091,175.2761,175.8051,14383.0
2018-05-17 15:00:00,202.75,203.24,202.6,202.6,48216.0,175.8051,176.2299,175.675,175.675,48216.0
2018-05-17 15:30:00,202.42,202.89,202.26,202.64,50153.0,175.5189,175.9265,175.3802,175.7097,50153.0
2018-05-18 09:30:00,202.35,203.29,200.74,200.74,33197.0,175.4582,176.2733,174.0622,174.0622,33197.0
2018-05-18 10:00:00,200.74,200.78,200.05,200.07,71033.0,174.0622,174.0969,173.4639,173.4812,71033.0
2018-05-18 10:30:00,200.07,200.52,199.28,200.52,21931.0,173.4812,173.8714,172.7962,173.8714,21931.0
2018-05-18 11:00:00,200.41,201.26,200.34,200.99,18998.0,173.776,174.5131,173.7153,174.279,18998.0
2018-05-18 11:30:00,201.08,201.81,200.97,201.62,14815.0,174.357,174.99,174.2616,174.8252,14815.0
2018-05-18 12:00:00,201.51,201.64,200.84,201.37,16075.0,174.7299,174.8426,174.1489,174.6085,16075.0
2018-05-18 12:30:00,201.33,201.92,201.27,201.67,10233.0,174.5738,175.0854,174.5217,174.8686,10233.0
2018-05-18 13:00:00,201.64,201.92,201.54,201.7,9826.0,174.8426,175.0854,174.7559,174.8946,9826.0
2018-05-18 13:30:00,201.55,201.65,201.33,201.36,7554.0,174.7645,174.8512,174.5738,174.5998,7554.0
2018-05-18 14:00:00,201.4,201.82,201.35,201.81,8266.0,174.6345,174.9987,174.5911,174.99,8266.0
2018-05-18 14:30:00,201.97,202.15,201.75,201.85,7501.0,175.1287,175.2848,174.938,175.0247,7501.0
2018-05-18 15:00:00,201.86,201.86,201.4,201.54,15244.0,175.0333,175.0333,174.6345,174.7559,15244.0
2018-05-18 15:30:00,201.63,201.94,201.41,201.76,44230.0,174.8339,175.1027,174.6431,174.9466,44230.0
2018-05-21 09:30:00,202.87,204.84,201.87,203.16,31353.0,175.9091,177.6173,175.042,176.1606,31353.0
2018-05-21 10:00:00,203.16,204.05,202.98,203.93,24925.0,176.1606,176.9323,176.0045,176.8282,24925.0
2018-05-21 10:30:00,204.07,204.83,204.0,204.45,20302.0,176.9496,177.6086,176.8889,177.2791,20302.0
2018-05-21 11:00:00,204.51,204.71,203.87,204.0,19756.0,177.3312,177.5046,176.7762,176.8889,19756.0
2018-05-21 11:30:00,203.92,204.7,203.79,204.69,22426.0,176.8196,177.4959,176.7068,177.4872,22426.0
2018-05-21 12:00:00,204.64,204.99,204.15,204.42,29631.0,177.4439,177.7474,177.019,177.2531,29631.0
2018-05-21 12:30:00,204.4,204.47,204.02,204.16,13867.0,177.2358,177.2965,176.9063,177.0277,13867.0
2018-05-21 13:00:00,204.26,204.49,204.17,204.39,16081.0,177.1144,177.3138,177.0363,177.2271,16081.0
2018-05-21 13:30:00,204.41,204.63,204.1,204.43,21807.0,177.2445,177.4352,176.9757,177.2618,21807.0
2018-05-21 14:00:00,204.38,204.38,203.86,204.01,34833.0,177.2184,177.2184,176.7675,176.8976,34833.0
2018-05-21 14:30:00,203.96,203.96,202.94,203.52,34985.0,176.8543,176.8543,175.9698,176.4727,34985.0
2018-05-21 15:00:00,203.47,203.54,202.72,202.96,29672.0,176.4294,176.4901,175.779,175.9872,29672.0
2018-05-21 15:30:00,202.97,203.13,202.52,202.95,66325.0,175.9958,176.1346,175.6056,175.9785,66325.0
2018-05-22 09:30:00,203.95,204.72,203.04,203.4,26367.0,176.8456,177.5133,176.0565,176.3687,26367.0
2018-05-22 10:00:00,203.54,204.07,202.95,203.09,11212.0,176.4901,176.9496,175.9785,176.0999,11212.0
2018-05-22 10:30:00,202.91,203.42,202.5,202.99,40280.0,175.9438,176.386,175.5883,176.0132,40280.0
2018-05-22 11:00:00,202.91,203.64,202.91,202.98,27091.0,175.9438,176.5768,175.9438,176.0045,27091.0
2018-05-22 11:30:00,203.04,203.65,202.96,203.61,26702.0,176.0565,176.5855,175.9872,176.5508,26702.0
2018-05-22 12:00:00,203.65,203.65,202.89,202.96,35723.0,176.5855,176.5855,175.9265,175.9872,35723.0
2018-05-22 12:30:00,202.96,203.02,202.14,202.61,34676.0,175.9872,176.0392,175.2761,175.6837,34676.0
2018-05-22 13:00:00,202.64,202.93,202.54,202.69,13024.0,175.7097,175.9611,175.623,175.753,13024.0
2018-05-22 13:30:00,202.74,202.86,202.3,202.86,31122.0,175.7964,175.9004,175.4149,175.9004,31122.0
2018-05-22 14:00:00,202.88,203.26,202.81,203.08,17440.0,175.9178,176.2473,175.8571,176.0912,17440.0
2018-05-22 14:30:00,203.1,203.4,202.77,202.85,29431.0,176.1085,176.3687,175.8224,175.8918,29431.0
2018-05-22 15:00:00,202.89,203.06,202.74,202.95,26145.0,175.9265,176.0739,175.7964,175.9785,26145.0
2018-05-22 15:30:00,202.92,202.97,201.87,201.96,69141.0,175.9525,175.9958,175.042,175.1201,69141.0
2018-05-23 09:30:00,200.83,202.19,200.52,201.63,52958.0,174.1402,175.3195,173.8714,174.8339,52958.0
2018-05-23 10:00:00,201.55,202.08,201.05,201.06,25699.0,174.7645,175.2241,174.331,174.3397,25699.0
2018-05-23 10:30:00,201.05,201.05,198.87,199.12,30147.0,174.331,174.331,172.4407,172.6575,30147.0
2018-05-23 11:00:00,199.16,200.12,199.08,199.95,18733.0,172.6922,173.5246,172.6228,173.3772,18733.0
2018-05-23 11:30:00,199.95,200.55,199.95,200.1,22302.0,173.3772,173.8974,173.3772,173.5072,22302.0
2018-05-23 12:00:00,200.06,200.36,199.26,199.3,13850.0,173.4726,173.7327,172.7789,172.8136,13850.0
2018-05-23 12:30:00,199.31,200.01,199.31,199.95,10921.0,172.8222,173.4292,172.8222,173.3772,10921.0
2018-05-23 13:00:00,199.93,200.0,199.68,199.77,11323.0,173.3598,173.4205,173.1431,173.2211,11323.0
2018-05-23 13:30:00,199.79,199.8,199.31,199.77,13352.0,173.2384,173.2471,172.8222,173.2211,13352.0
2018-05-23 14:00:00,199.65,199.72,199.14,199.45,21817.0,173.117,173.1777,172.6748,172.9436,21817.0
2018-05-23 14:30:00,199.37,199.88,199.25,199.74,18169.0,172.8743,173.3165,172.7702,173.1951,18169.0
2018-05-23 15:00:00,199.73,200.3,199.72,200.3,25448.0,173.1864,173.6807,173.1777,173.6807,25448.0
2018-05-23 15:30:00,200.28,200.51,200.1,200.4,73201.0,173.6633,173.8628,173.5072,173.7674,73201.0
2018-05-24 09:30:00,200.06,200.79,198.82,199.15,115464.0,173.4726,174.1055,172.3973,172.6835,115464.0
2018-05-24 10:00:00,198.83,199.28,197.81,197.98,24939.0,172.406,172.7962,171.5216,171.669,24939.0
2018-05-24 10:30:00,197.97,198.7,197.88,198.28,19650.0,171.6603,172.2933,171.5823,171.9291,19650.0
2018-05-24 11:00:00,198.28,199.34,197.93,199.33,26558.0,171.9291,172.8482,171.6256,172.8396,26558.0
2018-05-24 11:30:00,199.17,199.48,199.11,199.31,11243.0,172.7008,172.9696,172.6488,172.8222,11243.0
2018-05-24 12:00:00,199.39,199.59,199.34,199.45,9548.0,172.8916,173.065,172.8482,172.9436,9548.0
2018-05-24 12:30:00,199.45,199.78,199.34,199.78,6347.0,172.9436,173.2298,172.8482,173.2298,6347.0
2018-05-24 13:00:00,199.85,200.38,199.85,200.25,7178.0,173.2905,173.75,173.2905,173.6373,7178.0
2018-05-24 13:30:00,200.24,200.32,200.12,200.27,8280.0,173.6286,173.698,173.5246,173.6546,8280.0
2018-05-24 14:00:00,200.31,200.45,199.89,200.26,11899.0,173.6893,173.8107,173.3251,173.646,11899.0
2018-05-24 14:30:00,200.3,200.34,200.08,200.2,9711.0,173.6807,173.7153,173.4899,173.5939,9711.0
2018-05-24 15:00:00,200.16,200.39,199.94,200.38,22195.0,173.5593,173.7587,173.3685,173.75,22195.0
2018-05-24 15:30:00,200.36,200.39,199.41,199.53,80717.0,173.7327,173.7587,172.9089,173.013,80717.0
2018-05-25 09:30:00,198.98,199.83,197.81,199.82,24632.0,172.5361,173.2731,171.5216,173.2645,24632.0
2018-05-25 10:00:00,199.9,199.9,198.72,199.07,47174.0,173.3338,173.3338,172.3106,172.6141,47174.0
2018-05-25 10:30:00,199.14,199.85,199.14,199.85,38983.0,172.6748,173.2905,172.6748,173.2905,38983.0
2018-05-25 11:00:00,199.82,200.52,199.8,200.52,20326.0,173.2645,173.8714,173.2471,173.8714,20326.0
2018-05-25 11:30:00,200.58,200.7,199.93,200.03,8100.0,173.9234,174.0275,173.3598,173.4465,8100.0
2018-05-25 12:00:00,200.08,200.09,199.55,199.75,10427.0,173.4899,173.4986,173.0303,173.2038,10427.0
2018-05-25 12:30:00,199.71,199.88,199.6,199.7,8775.0,173.1691,173.3165,173.0737,173.1604,8775.0
2018-05-25 13:00:00,199.74,199.74,199.22,199.36,10400.0,173.1951,173.1951,172.7442,172.8656,10400.0
2018-05-25 13:30:00,199.29,199.36,199.2,199.33,11459.0,172.8049,172.8656,172.7268,172.8396,11459.0
2018-05-25 14:00:00,199.27,199.44,199.15,199.32,13702.0,172.7875,172.935,172.6835,172.8309,13702.0
2018-05-25 14:30:00,199.26,199.43,198.91,199.0,17160.0,172.7789,172.9263,172.4754,172.5534,17160.0
2018-05-25 15:00:00,199.0,199.34,198.89,199.07,25583.0,172.5534,172.8482,172.458,172.6141,25583.0
2018-05-25 15:30:00,199.06,199.07,198.57,198.63,84133.0,172.6055,172.6141,172.1806,172.2326,84133.0
2018-05-29 09:30:00,197.86,199.25,194.5,195.23,63246.0,171.5649,172.7702,168.6515,169.2844,63246.0
2018-05-29 10:00:00,195.21,196.39,195.09,196.15,33236.0,169.2671,170.2903,169.1631,170.0822,33236.0
2018-05-29 10:30:00,196.07,196.84,195.58,196.22,22822.0,170.0128,170.6805,169.5879,170.1429,22822.0
2018-05-29 11:00:00,196.19,196.19,195.3,195.63,27002.0,170.1169,170.1169,169.3451,169.6313,27002.0
2018-05-29 11:30:00,195.67,195.67,194.05,194.26,22078.0,169.666,169.666,168.2613,168.4434,22078.0
2018-05-29 12:00:00,194.21,194.21,193.36,193.91,12199.0,168.4,168.4,167.663,168.1399,12199.0
2018-05-29 12:30:00,193.9,195.19,193.9,195.19,16602.0,168.1312,169.2498,168.1312,169.2498,16602.0
2018-05-29 13:00:00,195.02,195.02,194.36,194.64,9695.0,169.1024,169.1024,168.5301,168.7729,9695.0
2018-05-29 13:30:00,194.53,194.57,193.9,194.4,10226.0,168.6775,168.7122,168.1312,168.5648,10226.0
2018-05-29 14:00:00,194.37,195.11,194.18,195.11,23139.0,168.5387,169.1804,168.374,169.1804,23139.0
2018-05-29 14:30:00,195.06,195.5,194.43,194.58,15965.0,169.137,169.5186,168.5908,168.7208,15965.0
2018-05-29 15:00:00,194.67,195.32,194.66,195.09,26014.0,168.7989,169.3625,168.7902,169.1631,26014.0
2018-05-29 15:30:00,195.06,196.31,195.0,196.05,89121.0,169.137,170.2209,169.085,169.9955,89121.0
2018-05-30 09:30:00,197.08,198.56,197.08,198.22,45666.0,170.8886,172.1719,170.8886,171.8771,45666.0
2018-05-30 10:00:00,198.29,198.89,196.58,196.91,34430.0,171.9378,172.458,170.455,170.7412,34430.0
2018-05-30 10:30:00,196.84,198.22,196.83,197.87,34819.0,170.6805,171.8771,170.6718,171.5736,34819.0
2018-05-30 11:00:00,197.89,198.8,197.52,198.76,33690.0,171.5909,172.38,171.2701,172.3453,33690.0
2018-05-30 11:30:00,198.67,199.22,198.26,198.56,22594.0,172.2673,172.7442,171.9118,172.1719,22594.0
2018-05-30 12:00:00,198.54,198.98,198.17,198.69,18016.0,172.1546,172.5361,171.8337,172.2846,18016.0
2018-05-30 12:30:00,198.56,198.77,197.86,198.47,13855.0,172.1719,172.354,171.5649,172.0939,13855.0
2018-05-30 13:00:00,198.42,198.98,198.2,198.43,65418.0,172.0505,172.5361,171.8597,172.0592,65418.0
2018-05-30 13:30:00,198.52,198.85,198.26,198.37,11980.0,172.1372,172.4234,171.9118,172.0072,11980.0
2018-05-30 14:00:00,198.39,198.74,198.38,198.74,16656.0,172.0245,172.328,172.0158,172.328,16656.0
2018-05-30 14:30:00,198.63,199.22,198.57,199.1,21622.0,172.2326,172.7442,172.1806,172.6401,21622.0
2018-05-30 15:00:00,199.16,199.32,198.84,198.88,28570.0,172.6922,172.8309,172.4147,172.4494,28570.0
2018-05-30 15:30:00,198.86,198.92,198.18,198.25,76609.0,172.432,172.4841,171.8424,171.9031,76609.0
2018-05-31 09:30:00,198.96,200.34,197.53,197.72,40752.0,172.5187,173.7153,171.2788,171.4435,40752.0
2018-05-31 10:00:00,197.76,198.57,197.34,198.35,20336.0,171.4782,172.1806,171.114,171.9898,20336.0
2018-05-31 10:30:00,198.35,198.5,197.74,198.19,21120.0,171.9898,172.1199,171.4609,171.8511,21120.0
2018-05-31 11:00:00,198.24,198.26,197.5,198.11,13805.0,171.8944,171.9118,171.2528,171.7817,13805.0
2018-05-31 11:30:00,198.11,198.78,197.92,198.25,11981.0,171.7817,172.3627,171.617,171.9031,11981.0
2018-05-31 12:00:00,198.07,198.21,197.54,197.65,7917.0,171.747,171.8684,171.2875,171.3828,7917.0
2018-05-31 12:30:00,197.58,197.68,197.17,197.68,12079.0,171.3221,171.4089,170.9666,171.4089,12079.0
2018-05-31 13:00:00,197.73,197.79,197.28,197.42,7495.0,171.4522,171.5042,171.062,171.1834,7495.0
2018-05-31 13:30:00,197.58,198.02,197.17,197.17,12430.0,171.3221,171.7037,170.9666,170.9666,12430.0
2018-05-31 14:00:00,197.19,198.28,196.87,197.88,10342.0,170.984,171.9291,170.7065,171.5823,10342.0
2018-05-31 14:30:00,197.78,198.0,197.63,197.82,15736.0,171.4956,171.6863,171.3655,171.5302,15736.0
2018-05-31 15:00:00,198.09,198.76,197.83,198.34,20509.0,171.7644,172.3453,171.5389,171.9811,20509.0
2018-05-31 15:30:00,198.21,198.56,197.98,198.0,62091.0,171.8684,172.1719,171.669,171.6863,62091.0
2018-06-01 09:30:00,199.89,200.3,198.01,200.09,21857.0,173.3251,173.6807,171.695,173.4986,21857.0
2018-06-01 10:00:00,200.18,200.18,198.67,199.55,10787.0,173.5766,173.5766,172.2673,173.0303,10787.0
2018-06-01 10:30:00,199.47,200.05,198.88,200.05,15903.0,172.961,173.4639,172.4494,173.4639,15903.0
2018-06-01 11:00:00,200.03,200.23,199.5,199.6,18833.0,173.4465,173.62,172.987,173.0737,18833.0
2018-06-01 11:30:00,199.54,199.8,199.35,199.42,7801.0,173.0217,173.2471,172.8569,172.9176,7801.0
2018-06-01 12:00:00,199.41,199.77,198.59,198.66,19204.0,172.9089,173.2211,172.1979,172.2586,19204.0
2018-06-01 12:30:00,198.73,199.36,198.6,199.11,12463.0,172.3193,172.8656,172.2066,172.6488,12463.0
2018-06-01 13:00:00,199.17,199.75,199.17,199.68,6900.0,172.7008,173.2038,172.7008,173.1431,6900.0
2018-06-01 13:30:00,199.64,200.12,199.63,199.93,14753.0,173.1084,173.5246,173.0997,173.3598,14753.0
2018-06-01 14:00:00,199.92,199.99,199.13,199.59,18327.0,173.3512,173.4119,172.6661,173.065,18327.0
2018-06-01 14:30:00,199.57,199.7,199.34,199.41,17972.0,173.0477,173.1604,172.8482,172.9089,17972.0
2018-06-01 15:00:00,199.42,199.61,199.16,199.28,24731.0,172.9176,173.0824,172.6922,172.7962,24731.0
2018-06-01 15:30:00,199.31,199.44,199.16,199.25,82717.0,172.8222,172.935,172.6922,172.7702,82717.0
2018-06-04 09:30:00,200.05,201.32,199.55,200.37,15318.0,173.4639,174.5651,173.0303,173.7414,15318.0
2018-06-04 10:00:00,200.36,200.38,199.7,200.02,17562.0,173.7327,173.75,173.1604,173.4379,17562.0
2018-06-04 10:30:00,200.0,201.13,200.0,201.03,17452.0,173.4205,174.4004,173.4205,174.3136,17452.0
2018-06-04 11:00:00,201.1,201.35,200.56,200.82,24363.0,174.3743,174.5911,173.9061,174.1316,24363.0
2018-06-04 11:30:00,200.95,201.13,200.43,200.78,17296.0,174.2443,174.4004,173.7934,174.0969,17296.0
2018-06-04 12:00:00,200.79,201.0,200.38,201.0,20152.0,174.1055,174.2876,173.75,174.2876,20152.0
2018-06-04 12:30:00,200.99,201.1,200.77,201.01,18464.0,174.279,174.3743,174.0882,174.2963,18464.0
2018-06-04 13:00:00,201.04,201.12,200.72,201.04,19600.0,174.3223,174.3917,174.0448,174.3223,19600.0
2018-06-04 13:30:00,200.97,201.13,200.82,201.09,22399.0,174.2616,174.4004,174.1316,174.3657,22399.0
2018-06-04 14:00:00,201.11,201.37,200.82,201.08,19475.0,174.383,174.6085,174.1316,174.357,19475.0
2018-06-04 14:30:00,201.08,201.26,201.02,201.23,14743.0,174.357,174.5131,174.305,174.4871,14743.0
2018-06-04 15:00:00,201.21,201.54,201.19,201.52,16977.0,174.4697,174.7559,174.4524,174.7385,16977.0
2018-06-04 15:30:00,201.48,201.62,201.1,201.43,78872.0,174.7038,174.8252,174.3743,174.6605,78872.0
2018-06-05 09:30:00,200.91,202.54,200.91,200.99,32452.0,174.2096,175.623,174.2096,174.279,32452.0
2018-06-05 10:00:00,201.01,201.1,199.8,200.03,35832.0,174.2963,174.3743,173.2471,173.4465,35832.0
2018-06-05 10:30:00,200.09,200.24,199.0,199.95,33648.0,173.4986,173.6286,172.5534,173.3772,33648.0
2018-06-05 11:00:00,199.99,200.37,199.66,200.0,15599.0,173.4119,173.7414,173.1257,173.4205,15599.0
2018-06-05 11:30:00,200.08,200.14,199.32,199.65,25047.0,173.4899,173.5419,172.8309,173.117,25047.0
2018-06-05 12:00:00,199.66,200.04,199.44,199.56,31446.0,173.1257,173.4552,172.935,173.039,31446.0
2018-06-05 12:30:00,199.59,199.74,199.46,199.6,33377.0,173.065,173.1951,172.9523,173.0737,33377.0
2018-06-05 13:00:00,199.63,200.53,199.56,200.45,34609.0,173.0997,173.8801,173.039,173.8107,34609.0
2018-06-05 13:30:00,200.43,200.63,200.27,200.36,21453.0,173.7934,173.9668,173.6546,173.7327,21453.0
2018-06-05 14:00:00,200.35,200.5,200.27,200.36,14560.0,173.724,173.8541,173.6546,173.7327,14560.0
2018-06-05 14:30:00,200.42,200.56,200.22,200.39,19674.0,173.7847,173.9061,173.6113,173.7587,19674.0
2018-06-05 15:00:00,200.37,200.45,200.22,200.34,26797.0,173.7414,173.8107,173.6113,173.7153,26797.0
2018-06-05 15:30:00,200.34,200.54,200.28,200.46,69506.0,173.7153,173.8888,173.6633,173.8194,69506.0
2018-06-06 09:30:00,201.35,201.35,199.83,199.84,17713.0,174.5911,174.5911,173.2731,173.2818,17713.0
2018-06-06 10:00:00,200.1,201.27,199.82,200.93,22990.0,173.5072,174.5217,173.2645,174.2269,22990.0
2018-06-06 10:30:00,200.92,201.94,200.92,201.68,11780.0,174.2183,175.1027,174.2183,174.8773,11780.0
2018-06-06 11:00:00,201.71,202.3,201.71,202.21,14183.0,174.9033,175.4149,174.9033,175.3368,14183.0
2018-06-06 11:30:00,202.16,202.94,202.16,202.75,25318.0,175.2935,175.9698,175.2935,175.8051,25318.0
2018-06-06 12:00:00,202.86,203.48,202.72,203.33,12358.0,175.9004,176.438,175.779,176.308,12358.0
2018-06-06 12:30:00,203.39,203.41,203.17,203.4,8395.0,176.36,176.3773,176.1692,176.3687,8395.0
2018-06-06 13:00:00,203.37,203.46,202.95,203.34,16037.0,176.3427,176.4207,175.9785,176.3167,16037.0
2018-06-06 13:30:00,203.26,203.41,203.1,203.25,11208.0,176.2473,176.3773,176.1085,176.2386,11208.0
2018-06-06 14:00:00,203.25,203.46,203.1,203.46,15817.0,176.2386,176.4207,176.1085,176.4207,15817.0
2018-06-06 14:30:00,203.4,204.09,203.35,203.88,12946.0,176.3687,176.967,176.3253,176.7849,12946.0
2018-06-06 15:00:00,204.0,204.33,203.9,203.9,27457.0,176.8889,177.1751,176.8022,176.8022,27457.0
2018-06-06 15:30:00,204.0,204.02,203.54,203.6,69928.0,176.8889,176.9063,176.4901,176.5421,69928.0
2018-06-07 09:30:00,203.1,204.67,203.1,204.21,27067.0,176.7127,178.0787,176.7127,177.6784,27067.0
2018-06-07 10:00:00,204.21,205.13,204.21,204.59,26934.0,177.6784,178.4789,177.6784,178.0091,26934.0
2018-06-07 10:30:00,204.59,205.13,204.4,204.96,34770.0,178.0091,178.4789,177.8438,178.331,34770.0
2018-06-07 11:00:00,204.94,205.79,204.7,205.44,41052.0,178.3136,179.0532,178.1048,178.7486,41052.0
2018-06-07 11:30:00,205.4,205.49,204.23,204.36,11382.0,178.7138,178.7921,177.6959,177.809,11382.0
2018-06-07 12:00:00,204.4,205.0,204.34,204.7,10950.0,177.8438,178.3658,177.7916,178.1048,10950.0
2018-06-07 12:30:00,204.64,204.66,204.0,204.08,10228.0,178.0526,178.07,177.4957,177.5653,10228.0
2018-06-07 13:00:00,204.26,204.46,203.92,204.01,14312.0,177.722,177.896,177.4261,177.5044,14312.0
2018-06-07 13:30:00,204.02,204.07,203.28,203.33,9764.0,177.5131,177.5566,176.8693,176.9128,9764.0
2018-06-07 14:00:00,203.37,204.12,203.37,203.9,16377.0,176.9476,177.6001,176.9476,177.4087,16377.0
2018-06-07 14:30:00,203.99,204.33,203.93,204.04,16139.0,177.487,177.7829,177.4348,177.5305,16139.0
2018-06-07 15:00:00,204.12,204.29,203.92,204.13,20558.0,177.6001,177.7481,177.4261,177.6088,20558.0
2018-06-07 15:30:00,204.15,204.57,204.0,204.06,64796.0,177.6262,177.9917,177.4957,177.5479,64796.0
2018-06-08 09:30:00,203.64,205.24,203.49,204.43,9137.0,177.1825,178.5746,177.052,177.8699,9137.0
2018-06-08 10:00:00,204.14,204.28,203.4,204.23,7091.0,177.6175,177.7394,176.9737,177.6959,7091.0
2018-06-08 10:30:00,204.33,204.49,203.82,204.36,8193.0,177.7829,177.9221,177.3391,177.809,8193.0
2018-06-08 11:00:00,204.37,204.67,204.04,204.41,8606.0,177.8177,178.0787,177.5305,177.8525,8606.0
2018-06-08 11:30:00,204.46,204.63,203.01,204.09,27047.0,177.896,178.0439,176.6344,177.574,27047.0
2018-06-08 12:00:00,204.14,205.45,204.11,205.45,15087.0,177.6175,178.7573,177.5914,178.7573,15087.0
2018-06-08 12:30:00,205.47,205.47,204.29,204.75,14660.0,178.7747,178.7747,177.7481,178.1483,14660.0
2018-06-08 13:00:00,204.69,204.73,204.36,204.58,7746.0,178.0961,178.1309,177.809,178.0004,7746.0
2018-06-08 13:30:00,204.66,204.78,204.37,204.47,7726.0,178.07,178.1744,177.8177,177.9047,7726.0
2018-06-08 14:00:00,204.55,205.03,204.47,204.74,11455.0,177.9743,178.3919,177.9047,178.1396,11455.0
2018-06-08 14:30:00,204.7,204.81,204.52,204.56,10297.0,178.1048,178.2005,177.9482,177.983,10297.0
2018-06-08 15:00:00,204.58,205.0,204.51,205.0,31627.0,178.0004,178.3658,177.9395,178.3658,31627.0
2018-06-08 15:30:00,204.99,205.38,204.78,205.33,60258.0,178.3571,178.6964,178.1744,178.6529,60258.0
2018-06-11 09:30:00,206.03,206.12,204.12,204.45,27735.0,179.262,179.3403,177.6001,177.8873,27735.0
2018-06-11 10:00:00,204.6,205.57,204.4,205.35,21793.0,178.0178,178.8618,177.8438,178.6703,21793.0
2018-06-11 10:30:00,205.21,205.94,205.05,205.68,35293.0,178.5485,179.1837,178.4093,178.9575,35293.0
2018-06-11 11:00:00,205.65,206.36,205.47,206.06,17320.0,178.9314,179.5491,178.7747,179.2881,17320.0
2018-06-11 11:30:00,205.99,206.06,205.43,205.58,31512.0,179.2272,179.2881,178.7399,178.8705,31512.0
2018-06-11 12:00:00,205.56,205.56,205.1,205.23,17623.0,178.8531,178.8531,178.4528,178.5659,17623.0
2018-06-11 12:30:00,205.18,205.6,204.47,204.62,26068.0,178.5224,178.8879,177.9047,178.0352,26068.0
2018-06-11 13:00:00,204.68,204.7,204.21,204.5,19483.0,178.0874,178.1048,177.6784,177.9308,19483.0
2018-06-11 13:30:00,204.32,204.43,204.07,204.14,14611.0,177.7742,177.8699,177.5566,177.6175,14611.0
2018-06-11 14:00:00,204.22,204.75,204.09,204.15,42534.0,177.6872,178.1483,177.574,177.6262,42534.0
2018-06-11 14:30:00,204.12,204.2,203.64,204.06,32332.0,177.6001,177.6697,177.1825,177.5479,32332.0
2018-06-11 15:00:00,204.06,204.39,203.88,203.94,33261.0,177.5479,177.8351,177.3913,177.4435,33261.0
2018-06-11 15:30:00,203.99,204.38,203.93,204.09,83258.0,177.487,177.8264,177.4348,177.574,83258.0
2018-06-12 09:30:00,204.12,204.57,202.51,202.86,48293.0,177.6001,177.9917,176.1993,176.5038,48293.0
2018-06-12 10:00:00,202.87,203.88,202.87,202.92,26847.0,176.5125,177.3913,176.5125,176.556,26847.0
2018-06-12 10:30:00,202.91,202.96,201.83,202.3,28327.0,176.5473,176.5909,175.6077,176.0166,28327.0
2018-06-12 11:00:00,202.26,202.32,201.51,201.73,29753.0,175.9818,176.034,175.3292,175.5207,29753.0
2018-06-12 11:30:00,201.78,202.22,201.41,201.89,24785.0,175.5642,175.947,175.2422,175.6599,24785.0
2018-06-12 12:00:00,201.8,202.73,201.79,202.38,20175.0,175.5816,176.3907,175.5729,176.0862,20175.0
2018-06-12 12:30:00,202.38,202.38,201.75,202.17,10926.0,176.0862,176.0862,175.5381,175.9035,10926.0
2018-06-12 13:00:00,202.17,202.26,201.57,201.63,20113.0,175.9035,175.9818,175.3814,175.4337,20113.0
2018-06-12 13:30:00,201.57,201.58,200.59,201.08,29348.0,175.3814,175.3901,174.5288,174.9551,29348.0
2018-06-12 14:00:00,201.08,201.37,200.92,201.05,35614.0,174.9551,175.2074,174.8159,174.929,35614.0
2018-06-12 14:30:00,200.97,201.56,200.95,201.24,31830.0,174.8594,175.3727,174.842,175.0943,31830.0
2018-06-12 15:00:00,201.25,202.26,201.17,202.23,42249.0,175.103,175.9818,175.0334,175.9557,42249.0
2018-06-12 15:30:00,202.28,202.6,201.77,201.91,106167.0,175.9992,176.2776,175.5555,175.6773,106167.0
2018-06-13 09:30:00,201.94,202.79,201.07,201.36,18437.0,175.7034,176.4429,174.9464,175.1987,18437.0
2018-06-13 10:00:00,201.56,202.13,201.35,201.91,31749.0,175.3727,175.8687,175.19,175.6773,31749.0
2018-06-13 10:30:00,201.97,202.54,201.88,202.19,23768.0,175.7295,176.2254,175.6512,175.9209,23768.0
2018-06-13 11:00:00,202.18,202.92,202.18,202.9,14707.0,175.9122,176.556,175.9122,176.5386,14707.0
2018-06-13 11:30:00,202.86,203.11,202.5,202.58,29587.0,176.5038,176.7214,176.1906,176.2602,29587.0
2018-06-13 12:00:00,202.48,202.54,202.05,202.33,14334.0,176.1732,176.2254,175.7991,176.0427,14334.0
2018-06-13 12:30:00,202.35,202.35,201.84,201.86,9689.0,176.0601,176.0601,175.6164,175.6338,9689.0
2018-06-13 13:00:00,201.77,202.08,201.49,201.49,9076.0,175.5555,175.8252,175.3118,175.3118,9076.0
2018-06-13 13:30:00,201.61,201.89,201.53,201.6,8278.0,175.4162,175.6599,175.3466,175.4075,8278.0
2018-06-13 14:00:00,201.57,202.08,201.47,201.94,11533.0,175.3814,175.8252,175.2944,175.7034,11533.0
2018-06-13 14:30:00,201.83,202.07,201.53,201.64,16339.0,175.6077,175.8165,175.3466,175.4424,16339.0
2018-06-13 15:00:00,201.77,202.27,201.66,201.67,13271.0,175.5555,175.9905,175.4598,175.4685,13271.0
2018-06-13 15:30:00,201.69,202.05,201.41,201.45,106525.0,175.4859,175.7991,175.2422,175.277,106525.0
2018-06-14 09:30:00,201.68,203.07,200.79,201.16,20632.0,175.4772,176.6866,174.7028,175.0247,20632.0
2018-06-14 10:00:00,201.21,202.6,201.21,201.79,15760.0,175.0682,176.2776,175.0682,175.5729,15760.0
2018-06-14 10:30:00,201.73,201.99,201.42,201.55,15315.0,175.5207,175.7469,175.2509,175.364,15315.0
2018-06-14 11:00:00,201.39,202.3,201.33,202.3,10818.0,175.2248,176.0166,175.1726,176.0166,10818.0
2018-06-14 11:30:00,202.24,202.51,201.93,202.15,9765.0,175.9644,176.1993,175.6947,175.8861,9765.0
2018-06-14 12:00:00,202.14,202.6,202.06,202.17,14203.0,175.8774,176.2776,175.8078,175.9035,14203.0
2018-06-14 12:30:00,202.16,202.55,202.08,202.16,11762.0,175.8948,176.2341,175.8252,175.8948,11762.0
2018-06-14 13:00:00,202.19,202.6,202.08,202.56,10301.0,175.9209,176.2776,175.8252,176.2428,10301.0
2018-06-14 13:30:00,202.52,202.83,202.51,202.65,15559.0,176.208,176.4777,176.1993,176.3211,15559.0
2018-06-14 14:00:00,202.57,202.72,202.17,202.58,13647.0,176.2515,176.382,175.9035,176.2602,13647.0
2018-06-14 14:30:00,202.49,202.76,202.4,202.48,9441.0,176.1819,176.4168,176.1036,176.1732,9441.0
2018-06-14 15:00:00,202.52,202.87,202.41,202.75,17314.0,176.208,176.5125,176.1123,176.4081,17314.0
2018-06-14 15:30:00,202.75,202.96,202.35,202.67,76986.0,176.4081,176.5909,176.0601,176.3385,76986.0
2018-06-15 09:30:00,201.73,201.73,199.3,199.3,35543.0,175.5207,175.5207,173.4064,173.4064,35543.0
2018-06-15 10:00:00,199.2,200.44,199.2,199.87,23037.0,173.3194,174.3983,173.3194,173.9023,23037.0
2018-06-15 10:30:00,199.93,199.93,199.06,199.66,17263.0,173.9545,173.9545,173.1976,173.7196,17263.0
2018-06-15 11:00:00,199.65,200.32,199.65,200.21,20593.0,173.7109,174.2938,173.7109,174.1981,20593.0
2018-06-15 11:30:00,200.2,200.66,199.84,200.63,14534.0,174.1894,174.5897,173.8762,174.5636,14534.0
2018-06-15 12:00:00,200.69,200.87,199.95,200.41,11086.0,174.6158,174.7724,173.9719,174.3722,11086.0
2018-06-15 12:30:00,200.45,200.84,200.41,200.71,15274.0,174.407,174.7463,174.3722,174.6332,15274.0
2018-06-15 13:00:00,200.79,201.15,200.71,201.14,11402.0,174.7028,175.016,174.6332,175.0073,11402.0
2018-06-15 13:30:00,201.06,201.08,200.76,200.9,9306.0,174.9377,174.9551,174.6767,174.7985,9306.0
2018-06-15 14:00:00,200.96,202.33,200.92,202.33,17290.0,174.8507,176.0427,174.8159,176.0427,17290.0
2018-06-15 14:30:00,202.26,202.45,202.15,202.18,12001.0,175.9818,176.1471,175.8861,175.9122,12001.0
2018-06-15 15:00:00,202.14,202.14,201.65,201.89,23780.0,175.8774,175.8774,175.4511,175.6599,23780.0
2018-06-15 15:30:00,201.9,202.6,201.45,202.52,102845.0,175.6686,176.2776,175.277,176.208,102845.0
2018-06-18 09:30:00,200.7,201.85,200.27,201.85,29169.0,174.6245,175.6251,174.2503,175.6251,29169.0
2018-06-18 10:00:00,201.86,203.07,201.69,202.49,17769.0,175.6338,176.6866,175.4859,176.1819,17769.0
2018-06-18 10:30:00,202.59,203.6,202.57,203.29,23442.0,176.2689,177.1477,176.2515,176.878,23442.0
2018-06-18 11:00:00,203.42,203.78,203.0,203.0,14383.0,176.9911,177.3043,176.6257,176.6257,14383.0
2018-06-18 11:30:00,202.95,203.49,202.87,202.96,14657.0,176.5822,177.052,176.5125,176.5909,14657.0
2018-06-18 12:00:00,202.99,203.57,202.89,203.02,10605.0,176.617,177.1216,176.5299,176.6431,10605.0
2018-06-18 12:30:00,203.12,203.36,203.01,203.23,21200.0,176.7301,176.9389,176.6344,176.8258,21200.0
2018-06-18 13:00:00,203.06,203.36,202.74,203.0,20080.0,176.6779,176.9389,176.3994,176.6257,20080.0
2018-06-18 13:30:00,202.98,203.26,202.78,202.89,18041.0,176.6083,176.8519,176.4342,176.5299,18041.0
2018-06-18 14:00:00,203.06,203.15,202.65,202.9,12152.0,176.6779,176.7562,176.3211,176.5386,12152.0
2018-06-18 14:30:00,202.94,203.01,202.46,202.75,11386.0,176.5735,176.6344,176.1558,176.4081,11386.0
2018-06-18 15:00:00,202.75,202.89,202.51,202.74,16871.0,176.4081,176.5299,176.1993,176.3994,16871.0
2018-06-18 15:30:00,202.74,203.08,202.47,202.97,65907.0,176.3994,176.6953,176.1645,176.5996,65907.0
2018-06-19 09:30:00,200.0,200.0,196.32,196.45,65598.0,174.0154,174.0154,170.8135,170.9267,65598.0
2018-06-19 10:00:00,196.59,198.37,196.3,197.64,49944.0,171.0485,172.5972,170.7961,171.962,49944.0
2018-06-19 10:30:00,197.53,198.82,197.14,198.49,44778.0,171.8663,172.9887,171.527,172.7016,44778.0
2018-06-19 11:00:00,198.4,199.37,198.27,199.25,38123.0,172.6233,173.4673,172.5102,173.3629,38123.0
2018-06-19 11:30:00,199.28,200.27,199.05,200.03,18747.0,173.389,174.2503,173.1889,174.0415,18747.0
2018-06-19 12:00:00,200.09,200.2,199.73,200.08,16604.0,174.0937,174.1894,173.7805,174.085,16604.0
2018-06-19 12:30:00,200.18,200.19,199.6,199.99,7971.0,174.172,174.1807,173.6674,174.0067,7971.0
2018-06-19 13:00:00,200.06,200.09,199.64,199.76,7838.0,174.0676,174.0937,173.7022,173.8066,7838.0
2018-06-19 13:30:00,199.65,200.01,199.29,199.87,14148.0,173.7109,174.0241,173.3977,173.9023,14148.0
2018-06-19 14:00:00,199.99,200.17,199.81,199.81,21887.0,174.0067,174.1633,173.8501,173.8501,21887.0
2018-06-19 14:30:00,199.86,200.57,199.78,200.08,13796.0,173.8936,174.5114,173.824,174.085,13796.0
2018-06-19 15:00:00,200.0,200.12,199.68,199.68,20234.0,174.0154,174.1198,173.737,173.737,20234.0
2018-06-19 15:30:00,199.62,200.55,199.62,200.55,64520.0,173.6848,174.494,173.6848,174.494,64520.0
2018-06-20 09:30:00,200.53,201.02,199.1,199.88,38336.0,174.4766,174.9029,173.2324,173.911,38336.0
2018-06-20 10:00:00,200.05,200.89,199.69,200.36,44813.0,174.0589,174.7898,173.7457,174.3287,44813.0
2018-06-20 10:30:00,200.4,201.23,200.19,201.11,14850.0,174.3635,175.0856,174.1807,174.9812,14850.0
2018-06-20 11:00:00,201.06,201.34,200.54,201.34,18048.0,174.9377,175.1813,174.4853,175.1813,18048.0
2018-06-20 11:30:00,201.23,201.34,200.84,201.34,16607.0,175.0856,175.1813,174.7463,175.1813,16607.0
2018-06-20 12:00:00,201.33,201.62,201.22,201.55,9395.0,175.1726,175.4249,175.0769,175.364,9395.0
2018-06-20 12:30:00,201.62,201.74,201.39,201.73,14732.0,175.4249,175.5294,175.2248,175.5207,14732.0
2018-06-20 13:00:00,201.66,201.66,201.03,201.21,11075.0,175.4598,175.4598,174.9116,175.0682,11075.0
2018-06-20 13:30:00,201.19,201.64,201.16,201.52,12896.0,175.0508,175.4424,175.0247,175.3379,12896.0
2018-06-20 14:00:00,201.53,202.05,201.46,202.03,28552.0,175.3466,175.7991,175.2857,175.7817,28552.0
2018-06-20 14:30:00,202.06,202.19,201.54,201.75,26230.0,175.8078,175.9209,175.3553,175.5381,26230.0
2018-06-20 15:00:00,201.65,201.79,201.42,201.62,33102.0,175.4511,175.5729,175.2509,175.4249,33102.0
2018-06-20 15:30:00,201.63,201.81,201.27,201.36,101327.0,175.4337,175.5903,175.1204,175.1987,101327.0
2018-06-21 09:30:00,200.57,200.91,198.79,199.38,33460.0,174.5114,174.8072,172.9626,173.476,33460.0
2018-06-21 10:00:00,199.36,199.54,198.4,198.48,41648.0,173.4586,173.6152,172.6233,172.6929,41648.0
2018-06-21 10:30:00,198.57,199.87,198.51,199.59,33570.0,172.7712,173.9023,172.719,173.6587,33570.0
2018-06-21 11:00:00,199.66,200.0,198.93,199.23,18766.0,173.7196,174.0154,173.0844,173.3455,18766.0
2018-06-21 11:30:00,199.34,199.99,198.9,199.42,19002.0,173.4412,174.0067,173.0583,173.5108,19002.0
2018-06-21 12:00:00,199.58,199.62,199.24,199.47,10038.0,173.65,173.6848,173.3542,173.5543,10038.0
2018-06-21 12:30:00,199.51,199.6,199.14,199.17,13308.0,173.5891,173.6674,173.2672,173.2933,13308.0
2018-06-21 13:00:00,199.15,199.18,198.69,198.86,10056.0,173.2759,173.302,172.8756,173.0235,10056.0
2018-06-21 13:30:00,198.88,199.33,198.45,199.21,15406.0,173.0409,173.4325,172.6668,173.3281,15406.0
2018-06-21 14:00:00,199.21,200.31,199.2,199.6,23089.0,173.3281,174.2851,173.3194,173.6674,23089.0
2018-06-21 14:30:00,199.61,199.87,199.09,199.87,16502.0,173.6761,173.9023,173.2237,173.9023,16502.0
2018-06-21 15:00:00,199.74,199.75,198.49,198.72,29573.0,173.7892,173.7979,172.7016,172.9017,29573.0
2018-06-21 15:30:00,198.69,199.24,198.43,198.9,73525.0,172.8756,173.3542,172.6494,173.0583,73525.0
2018-06-22 09:30:00,199.73,199.9,197.59,198.01,22399.0,173.7805,173.9284,171.9185,172.284,22399.0
2018-06-22 10:00:00,198.17,198.98,197.7,197.7,17770.0,172.4232,173.1279,172.0142,172.0142,17770.0
2018-06-22 10:30:00,197.65,197.76,194.05,195.63,63073.0,171.9707,172.0665,168.8385,170.2132,63073.0
2018-06-22 11:00:00,195.67,196.04,195.0,195.76,54214.0,170.248,170.5699,169.665,170.3263,54214.0
2018-06-22 11:30:00,195.77,197.3,195.56,197.3,21811.0,170.335,171.6662,170.1523,171.6662,21811.0
2018-06-22 12:00:00,197.3,198.05,197.09,197.33,22117.0,171.6662,172.3188,171.4835,171.6923,22117.0
2018-06-22 12:30:00,197.33,197.33,196.73,197.03,14127.0,171.6923,171.6923,171.1703,171.4313,14127.0
2018-06-22 13:00:00,197.1,197.12,195.85,196.09,28006.0,171.4922,171.5096,170.4046,170.6134,28006.0
2018-06-22 13:30:00,196.14,196.46,195.75,195.96,15926.0,170.6569,170.9354,170.3176,170.5003,15926.0
2018-06-22 14:00:00,196.04,196.3,195.41,195.49,27297.0,170.5699,170.7961,170.0218,170.0914,27297.0
2018-06-22 14:30:00,195.43,196.21,195.43,196.21,25671.0,170.0392,170.7178,170.0392,170.7178,25671.0
2018-06-22 15:00:00,196.25,196.47,196.1,196.32,35165.0,170.7526,170.9441,170.6221,170.8135,35165.0
2018-06-22 15:30:00,196.31,196.76,195.44,195.73,144156.0,170.8048,171.1964,170.0479,170.3002,144156.0
2018-06-25 09:30:00,195.76,195.99,191.57,191.57,54755.0,170.3263,170.5264,166.6807,166.6807,54755.0
2018-06-25 10:00:00,191.8,192.85,191.74,192.61,72744.0,166.8808,167.7944,166.8286,167.5856,72744.0
2018-06-25 10:30:00,192.73,193.83,192.4,193.44,40683.0,167.69,168.647,167.4028,168.3077,40683.0
2018-06-25 11:00:00,193.48,193.72,192.89,193.24,28795.0,168.3425,168.5513,167.8292,168.1337,28795.0
2018-06-25 11:30:00,193.23,193.9,192.78,193.63,14788.0,168.125,168.708,167.7335,168.473,14788.0
2018-06-25 12:00:00,193.63,193.63,192.83,193.61,16353.0,168.473,168.473,167.777,168.4556,16353.0
2018-06-25 12:30:00,193.69,194.87,193.6,194.74,31821.0,168.5252,169.5519,168.4469,169.4388,31821.0
2018-06-25 13:00:00,194.75,194.75,193.89,194.45,9418.0,169.4475,169.4475,168.6993,169.1865,9418.0
2018-06-25 13:30:00,194.46,195.24,194.46,194.83,10000.0,169.1952,169.8739,169.1952,169.5171,10000.0
2018-06-25 14:00:00,194.99,195.45,194.98,195.17,18131.0,169.6563,170.0566,169.6476,169.813,18131.0
2018-06-25 14:30:00,195.05,195.15,192.61,193.29,56583.0,169.7085,169.7956,167.5856,168.1772,56583.0
2018-06-25 15:00:00,193.36,193.66,192.74,193.22,30673.0,168.2381,168.4991,167.6987,168.1163,30673.0
2018-06-25 15:30:00,193.25,194.92,193.24,194.25,71726.0,168.1424,169.5954,168.1337,169.0125,71726.0
2018-06-26 09:30:00,194.7,194.76,192.75,193.51,58683.0,169.404,169.4562,167.7074,168.3686,58683.0
2018-06-26 10:00:00,193.85,194.34,193.16,193.68,46006.0,168.6645,169.0908,168.0641,168.5165,46006.0
2018-06-26 10:30:00,193.56,194.19,193.55,193.61,24759.0,168.4121,168.9603,168.4034,168.4556,24759.0
2018-06-26 11:00:00,193.57,193.82,193.03,193.71,21930.0,168.4208,168.6383,167.951,168.5426,21930.0
2018-06-26 11:30:00,193.66,193.97,193.35,193.92,13406.0,168.4991,168.7689,168.2294,168.7254,13406.0
2018-06-26 12:00:00,194.04,194.66,194.01,194.27,22281.0,168.8298,169.3692,168.8037,169.0299,22281.0
2018-06-26 12:30:00,194.29,194.83,194.21,194.83,21460.0,169.0473,169.5171,168.9777,169.5171,21460.0
2018-06-26 13:00:00,194.89,196.21,194.79,196.17,39212.0,169.5693,170.7178,169.4823,170.683,39212.0
2018-06-26 13:30:00,196.15,197.01,196.05,196.91,47882.0,170.6656,171.4139,170.5786,171.3269,47882.0
2018-06-26 14:00:00,196.9,197.8,196.87,197.46,42816.0,171.3182,172.1013,171.2921,171.8054,42816.0
2018-06-26 14:30:00,197.5,197.92,197.36,197.67,35263.0,171.8402,172.2057,171.7184,171.9881,35263.0
2018-06-26 15:00:00,197.61,197.72,196.7,197.55,42284.0,171.9359,172.0316,171.1442,171.8837,42284.0
2018-06-26 15:30:00,197.49,198.46,197.39,197.51,264733.0,171.8315,172.6755,171.7445,171.8489,264733.0
2018-06-27 09:30:00,197.72,200.73,197.72,200.53,77899.0,172.0316,174.6506,172.0316,174.4766,77899.0
2018-06-27 10:00:00,200.81,202.18,200.46,201.35,63307.0,174.7202,175.9122,174.4157,175.19,63307.0
2018-06-27 10:30:00,201.1,201.73,200.45,200.46,52997.0,174.9725,175.5207,174.407,174.4157,52997.0
2018-06-27 11:00:00,200.29,200.46,199.55,199.78,25125.0,174.2677,174.4157,173.6239,173.824,25125.0
2018-06-27 11:30:00,199.78,200.12,199.33,199.41,17636.0,173.824,174.1198,173.4325,173.5021,17636.0
2018-06-27 12:00:00,199.45,200.27,199.31,199.31,10121.0,173.5369,174.2503,173.4151,173.4151,10121.0
2018-06-27 12:30:00,199.25,199.89,198.52,199.22,29031.0,173.3629,173.9197,172.7277,173.3368,29031.0
2018-06-27 13:00:00,199.27,199.35,197.39,198.28,47796.0,173.3803,173.4499,171.7445,172.5189,47796.0
2018-06-27 13:30:00,198.28,198.28,196.91,197.09,60113.0,172.5189,172.5189,171.3269,171.4835,60113.0
2018-06-27 14:00:00,197.2,197.6,196.84,197.2,12608.0,171.5792,171.9272,171.266,171.5792,12608.0
2018-06-27 14:30:00,196.99,198.17,196.83,196.98,36897.0,171.3965,172.4232,171.2573,171.3878,36897.0
2018-06-27 15:00:00,196.98,197.28,196.15,196.87,60707.0,171.3878,171.6488,170.6656,171.2921,60707.0
2018-06-27 15:30:00,196.87,196.88,194.49,195.01,172847.0,171.2921,171.3008,169.2213,169.6737,172847.0
2018-06-28 09:30:00,193.78,193.95,185.23,186.0,178276.0,168.6035,168.7515,161.1644,161.8343,178276.0
2018-06-28 10:00:00,185.9,187.1,185.87,186.8,113887.0,161.7473,162.7914,161.7212,162.5304,113887.0
2018-06-28 10:30:00,186.9,187.36,186.25,187.0,95985.0,162.6174,163.0176,162.0519,162.7044,95985.0
2018-06-28 11:00:00,187.0,187.29,185.7,186.65,105949.0,162.7044,162.9567,161.5733,162.3999,105949.0
2018-06-28 11:30:00,186.87,187.11,186.39,186.7,43428.0,162.5913,162.8001,162.1737,162.4434,43428.0
2018-06-28 12:00:00,186.77,187.39,185.78,185.91,61983.0,162.5043,163.0438,161.6429,161.756,61983.0
2018-06-28 12:30:00,185.94,185.97,185.0,185.12,74903.0,161.7821,161.8082,160.9643,161.0687,74903.0
2018-06-28 13:00:00,185.06,185.38,183.93,184.38,77791.0,161.0165,161.2949,160.0333,160.4248,77791.0
2018-06-28 13:30:00,184.43,185.64,184.43,185.58,85118.0,160.4683,161.5211,160.4683,161.4689,85118.0
2018-06-28 14:00:00,185.84,187.49,185.84,187.41,78171.0,161.6951,163.1308,161.6951,163.0612,78171.0
2018-06-28 14:30:00,187.5,188.28,187.18,188.2,49034.0,163.1395,163.8181,162.861,163.7485,49034.0
2018-06-28 15:00:00,188.17,189.26,188.08,188.19,92422.0,163.7224,164.6708,163.6441,163.7398,92422.0
2018-06-28 15:30:00,188.28,189.08,188.14,188.55,230398.0,163.8181,164.5142,163.6963,164.053,230398.0
2018-06-29 09:30:00,189.3,189.51,187.74,188.17,35943.0,164.7056,164.8883,163.3483,163.7224,35943.0
2018-06-29 10:00:00,188.14,189.32,188.03,189.25,79869.0,163.6963,164.723,163.6006,164.6621,79869.0
2018-06-29 10:30:00,189.2,189.99,189.16,189.68,21409.0,164.6186,165.306,164.5838,165.0362,21409.0
2018-06-29 11:00:00,189.74,189.86,188.71,188.71,46865.0,165.0884,165.1928,164.1923,164.1923,46865.0
2018-06-29 11:30:00,188.61,188.72,187.17,187.17,42900.0,164.1052,164.201,162.8523,162.8523,42900.0
2018-06-29 12:00:00,187.26,187.86,187.26,187.56,23597.0,162.9306,163.4527,162.9306,163.1917,23597.0
2018-06-29 12:30:00,187.61,187.7,186.99,187.3,20611.0,163.2352,163.3135,162.6957,162.9654,20611.0
2018-06-29 13:00:00,187.35,187.95,187.35,187.9,19320.0,163.0089,163.531,163.0089,163.4875,19320.0
2018-06-29 13:30:00,187.89,188.06,187.47,187.62,23925.0,163.4788,163.6267,163.1134,163.2439,23925.0
2018-06-29 14:00:00,187.61,187.88,187.45,187.69,28958.0,163.2352,163.4701,163.096,163.3048,28958.0
2018-06-29 14:30:00,187.7,187.7,186.62,186.86,35057.0,163.3135,163.3135,162.3738,162.5826,35057.0
2018-06-29 15:00:00,186.88,187.34,186.13,186.46,41924.0,162.6,163.0002,161.9475,162.2346,41924.0
2018-06-29 15:30:00,186.38,186.42,185.76,185.84,140628.0,162.165,162.1998,161.6255,161.6951,140628.0
2018-07-02 09:30:00,184.02,184.29,180.79,183.41,111946.0,160.1116,160.3465,157.3012,159.5808,111946.0
2018-07-02 10:00:00,183.55,184.12,183.08,183.59,28536.0,159.7027,160.1986,159.2937,159.7375,28536.0
2018-07-02 10:30:00,183.68,185.54,183.63,185.47,20827.0,159.8158,161.4341,159.7723,161.3732,20827.0
2018-07-02 11:00:00,185.59,186.04,184.44,184.59,42374.0,161.4776,161.8691,160.477,160.6075,42374.0
2018-07-02 11:30:00,184.59,184.68,183.82,184.31,35677.0,160.6075,160.6858,159.9376,160.3639,35677.0
2018-07-02 12:00:00,184.33,184.52,183.89,184.35,70642.0,160.3813,160.5466,159.9985,160.3987,70642.0
2018-07-02 12:30:00,184.32,184.78,184.03,184.37,42496.0,160.3726,160.7729,160.1203,160.4161,42496.0
2018-07-02 13:00:00,184.33,184.69,183.9,183.9,34476.0,160.3813,160.6945,160.0072,160.0072,34476.0
2018-07-02 13:30:00,183.99,185.31,183.85,184.91,34629.0,160.0855,161.234,159.9637,160.886,34629.0
2018-07-02 14:00:00,184.91,185.9,184.73,185.75,34143.0,160.886,161.7473,160.7293,161.6168,34143.0
2018-07-02 14:30:00,185.75,186.16,185.51,185.56,25316.0,161.6168,161.9736,161.408,161.4515,25316.0
2018-07-02 15:00:00,185.56,186.85,185.56,186.84,41662.0,161.4515,162.5739,161.4515,162.5652,41662.0
2018-07-02 15:30:00,186.86,188.0,186.36,187.68,134614.0,162.5826,163.5745,162.1476,163.2961,134614.0
2018-07-03 09:30:00,188.27,189.42,187.17,187.48,53866.0,163.8094,164.81,162.8523,163.1221,53866.0
2018-07-03 10:00:00,187.44,187.7,186.65,187.18,47885.0,163.0873,163.3135,162.3999,162.861,47885.0
2018-07-03 10:30:00,187.06,187.77,186.01,186.02,64025.0,162.7566,163.3744,161.843,161.8517,64025.0
2018-07-03 11:00:00,186.01,186.48,185.44,186.1,55297.0,161.843,162.252,161.3471,161.9214,55297.0
2018-07-03 11:30:00,186.08,186.79,186.08,186.41,44264.0,161.904,162.5217,161.904,162.1911,44264.0
2018-07-03 12:00:00,186.34,186.35,185.77,186.15,36123.0,162.1302,162.1389,161.6342,161.9649,36123.0
2018-07-03 12:30:00,186.14,186.14,185.29,185.7,82405.0,161.9562,161.9562,161.2166,161.5733,82405.0
2018-07-05 09:30:00,187.36,190.16,187.15,187.94,75057.0,163.0176,165.4539,162.8349,163.5223,75057.0
2018-07-05 10:00:00,187.72,188.09,186.46,186.77,50857.0,163.3309,163.6528,162.2346,162.5043,50857.0
2018-07-05 10:30:00,186.69,187.36,185.87,186.0,61090.0,162.4347,163.0176,161.7212,161.8343,61090.0
2018-07-05 11:00:00,185.72,186.27,185.63,185.82,27313.0,161.5907,162.0693,161.5124,161.6777,27313.0
2018-07-05 11:30:00,185.92,186.94,185.92,186.47,26610.0,161.7647,162.6522,161.7647,162.2433,26610.0
2018-07-05 12:00:00,186.29,186.62,185.99,186.49,17640.0,162.0867,162.3738,161.8256,162.2607,17640.0
2018-07-05 12:30:00,186.46,186.62,186.17,186.46,12201.0,162.2346,162.3738,161.9823,162.2346,12201.0
2018-07-05 13:00:00,186.55,187.26,186.5,186.96,10931.0,162.3129,162.9306,162.2694,162.6696,10931.0
2018-07-05 13:30:00,186.96,187.38,186.8,187.04,12591.0,162.6696,163.0351,162.5304,162.7392,12591.0
2018-07-05 14:00:00,187.19,187.28,186.39,187.15,8087.0,162.8697,162.948,162.1737,162.8349,8087.0
2018-07-05 14:30:00,187.05,187.1,186.62,187.09,13748.0,162.7479,162.7914,162.3738,162.7827,13748.0
2018-07-05 15:00:00,186.96,187.18,186.47,186.47,15566.0,162.6696,162.861,162.2433,162.2433,15566.0
2018-07-05 15:30:00,186.49,187.37,186.35,187.21,63823.0,162.2607,163.0264,162.1389,162.8871,63823.0
2018-07-06 09:30:00,187.0,187.29,185.42,186.67,29173.0,162.7044,162.9567,161.3297,162.4173,29173.0
2018-07-06 10:00:00,186.67,186.81,186.15,186.8,22272.0,162.4173,162.5391,161.9649,162.5304,22272.0
2018-07-06 10:30:00,186.8,187.17,186.51,186.78,19222.0,162.5304,162.8523,162.2781,162.513,19222.0
2018-07-06 11:00:00,186.84,187.42,186.62,187.11,14326.0,162.5652,163.0699,162.3738,162.8001,14326.0
2018-07-06 11:30:00,187.13,187.59,186.96,187.49,15124.0,162.8175,163.2178,162.6696,163.1308,15124.0
2018-07-06 12:00:00,187.56,188.27,187.56,187.98,12685.0,163.1917,163.8094,163.1917,163.5571,12685.0
2018-07-06 12:30:00,188.03,188.2,187.58,187.71,9709.0,163.6006,163.7485,163.2091,163.3222,9709.0
2018-07-06 13:00:00,187.71,188.17,187.71,188.17,7638.0,163.3222,163.7224,163.3222,163.7224,7638.0
2018-07-06 13:30:00,188.33,188.41,188.12,188.32,8304.0,163.8616,163.9312,163.6789,163.8529,8304.0
2018-07-06 14:00:00,188.28,188.29,187.83,187.83,12313.0,163.8181,163.8268,163.4266,163.4266,12313.0
2018-07-06 14:30:00,187.74,187.8,187.23,187.27,17504.0,163.3483,163.4005,162.9045,162.9393,17504.0
2018-07-06 15:00:00,187.22,187.83,187.21,187.65,23492.0,162.8958,163.4266,162.8871,163.27,23492.0
2018-07-06 15:30:00,187.58,187.7,187.07,187.37,99139.0,163.2091,163.3135,162.7653,163.0264,99139.0
2018-07-09 09:30:00,188.78,190.04,187.21,189.52,19878.0,164.2532,165.3495,162.8871,164.897,19878.0
2018-07-09 10:00:00,189.17,189.56,188.79,189.1,9342.0,164.5925,164.9318,164.2619,164.5316,9342.0
2018-07-09 10:30:00,189.24,189.79,189.24,189.64,10132.0,164.6534,165.1319,164.6534,165.0014,10132.0
2018-07-09 11:00:00,189.64,190.1,189.41,190.1,27013.0,165.0014,165.4017,164.8013,165.4017,27013.0
2018-07-09 11:30:00,189.96,190.74,189.82,190.74,12833.0,165.2799,165.9585,165.158,165.9585,12833.0
2018-07-09 12:00:00,190.75,191.17,190.58,190.78,15540.0,165.9672,166.3326,165.8193,165.9933,15540.0
2018-07-09 12:30:00,190.75,190.78,190.13,190.13,11092.0,165.9672,165.9933,165.4278,165.4278,11092.0
2018-07-09 13:00:00,190.12,190.34,189.83,190.25,17149.0,165.4191,165.6105,165.1667,165.5322,17149.0
2018-07-09 13:30:00,190.37,190.59,190.3,190.59,7316.0,165.6366,165.828,165.5757,165.828,7316.0
2018-07-09 14:00:00,190.52,190.76,190.3,190.71,13594.0,165.7671,165.9759,165.5757,165.9324,13594.0
2018-07-09 14:30:00,190.68,190.75,190.38,190.63,16455.0,165.9063,165.9672,165.6453,165.8628,16455.0
2018-07-09 15:00:00,190.53,190.83,190.45,190.63,29390.0,165.7758,166.0368,165.7062,165.8628,29390.0
2018-07-09 15:30:00,190.63,191.07,190.24,190.41,71510.0,165.8628,166.2456,165.5235,165.6714,71510.0
2018-07-10 09:30:00,191.1,191.95,190.41,190.55,29355.0,166.2717,167.0113,165.6714,165.7932,29355.0
2018-07-10 10:00:00,190.69,191.75,190.25,191.16,24982.0,165.915,166.8373,165.5322,166.3239,24982.0
2018-07-10 10:30:00,191.18,191.76,190.74,191.65,13420.0,166.3413,166.846,165.9585,166.7503,13420.0
2018-07-10 11:00:00,191.67,191.91,190.75,190.75,25431.0,166.7677,166.9765,165.9672,165.9672,25431.0
2018-07-10 11:30:00,190.75,191.19,190.47,190.75,32904.0,165.9672,166.35,165.7236,165.9672,32904.0
2018-07-10 12:00:00,190.7,191.18,190.6,190.74,19912.0,165.9237,166.3413,165.8367,165.9585,19912.0
2018-07-10 12:30:00,190.73,191.0,190.59,190.73,18433.0,165.9498,166.1847,165.828,165.9498,18433.0
2018-07-10 13:00:00,190.83,190.98,190.77,190.89,9051.0,166.0368,166.1673,165.9846,166.089,9051.0
2018-07-10 13:30:00,190.86,190.9,190.2,190.55,10487.0,166.0629,166.0977,165.4887,165.7932,10487.0
2018-07-10 14:00:00,190.52,191.42,190.52,191.32,46749.0,165.7671,166.5502,165.7671,166.4632,46749.0
2018-07-10 14:30:00,191.31,191.8,191.09,191.8,13692.0,166.4545,166.8808,166.263,166.8808,13692.0
2018-07-10 15:00:00,191.78,192.16,191.73,191.87,18720.0,166.8634,167.194,166.8199,166.9417,18720.0
2018-07-10 15:30:00,191.89,192.71,191.89,192.46,79711.0,166.9591,167.6726,166.9591,167.455,79711.0
2018-07-11 09:30:00,189.77,191.16,187.77,188.55,38435.0,165.1145,166.3239,163.3744,164.053,38435.0
2018-07-11 10:00:00,188.61,189.65,188.48,189.56,23240.0,164.1052,165.0101,163.9921,164.9318,23240.0
2018-07-11 10:30:00,189.55,189.81,188.8,188.99,21912.0,164.9231,165.1493,164.2706,164.4359,21912.0
2018-07-11 11:00:00,189.06,189.47,188.76,188.92,26497.0,164.4968,164.8535,164.2358,164.375,26497.0
2018-07-11 11:30:00,188.96,189.19,188.77,188.93,23859.0,164.4098,164.6099,164.2445,164.3837,23859.0
2018-07-11 12:00:00,188.94,189.27,188.58,189.01,15355.0,164.3924,164.6795,164.0791,164.4533,15355.0
2018-07-11 12:30:00,189.12,189.53,188.88,189.05,12476.0,164.549,164.9057,164.3402,164.4881,12476.0
2018-07-11 13:00:00,189.01,189.14,188.91,189.01,21918.0,164.4533,164.5664,164.3663,164.4533,21918.0
2018-07-11 13:30:00,189.08,189.1,188.26,188.38,12518.0,164.5142,164.5316,163.8007,163.9051,12518.0
2018-07-11 14:00:00,188.43,188.58,187.65,187.87,13079.0,163.9486,164.0791,163.27,163.4614,13079.0
2018-07-11 14:30:00,187.86,188.18,187.79,187.94,15780.0,163.4527,163.7311,163.3918,163.5223,15780.0
2018-07-11 15:00:00,187.85,188.18,187.45,187.45,16436.0,163.444,163.7311,163.096,163.096,16436.0
2018-07-11 15:30:00,187.49,187.61,187.01,187.14,58163.0,163.1308,163.2352,162.7131,162.8262,58163.0
2018-07-12 09:30:00,188.22,188.69,186.88,187.9,22442.0,163.7659,164.1749,162.6,163.4875,22442.0
2018-07-12 10:00:00,187.95,188.52,186.67,187.75,60035.0,163.531,164.0269,162.4173,163.357,60035.0
2018-07-12 10:30:00,187.69,187.81,186.25,186.7,35589.0,163.3048,163.4092,162.0519,162.4434,35589.0
2018-07-12 11:00:00,186.85,187.19,186.46,186.95,15725.0,162.5739,162.8697,162.2346,162.6609,15725.0
2018-07-12 11:30:00,186.93,187.15,186.33,187.03,14268.0,162.6435,162.8349,162.1215,162.7305,14268.0
2018-07-12 12:00:00,187.09,187.22,186.7,187.0,13042.0,162.7827,162.8958,162.4434,162.7044,13042.0
2018-07-12 12:30:00,187.08,187.39,186.56,187.34,15200.0,162.774,163.0438,162.3216,163.0002,15200.0
2018-07-12 13:00:00,187.28,187.36,186.63,187.03,12535.0,162.948,163.0176,162.3825,162.7305,12535.0
2018-07-12 13:30:00,187.06,187.07,186.66,186.8,13294.0,162.7566,162.7653,162.4086,162.5304,13294.0
2018-07-12 14:00:00,186.76,187.1,186.73,186.8,14685.0,162.4956,162.7914,162.4695,162.5304,14685.0
2018-07-12 14:30:00,186.76,186.85,186.57,186.72,21746.0,162.4956,162.5739,162.3303,162.4608,21746.0
2018-07-12 15:00:00,186.74,186.93,186.52,186.78,45794.0,162.4782,162.6435,162.2868,162.513,45794.0
2018-07-12 15:30:00,186.75,187.02,186.36,186.79,140531.0,162.4869,162.7218,162.1476,162.5217,140531.0
2018-07-13 09:30:00,186.16,188.32,185.5,187.11,28596.0,161.9736,163.8529,161.3993,162.8001,28596.0
2018-07-13 10:00:00,187.23,188.31,187.23,187.43,20131.0,162.9045,163.8442,162.9045,163.0786,20131.0
2018-07-13 10:30:00,187.55,188.56,187.52,188.39,11288.0,163.183,164.0617,163.1569,163.9138,11288.0
2018-07-13 11:00:00,188.39,188.51,187.98,188.34,11954.0,163.9138,164.0182,163.5571,163.8703,11954.0
2018-07-13 11:30:00,188.21,188.31,187.56,187.82,20955.0,163.7572,163.8442,163.1917,163.4179,20955.0
2018-07-13 12:00:00,187.83,188.39,187.7,187.96,16206.0,163.4266,163.9138,163.3135,163.5397,16206.0
2018-07-13 12:30:00,188.02,188.49,187.98,187.99,13781.0,163.5919,164.0008,163.5571,163.5658,13781.0
2018-07-13 13:00:00,187.94,188.16,187.75,187.87,8996.0,163.5223,163.7137,163.357,163.4614,8996.0
2018-07-13 13:30:00,187.81,187.81,187.14,187.2,16352.0,163.4092,163.4092,162.8262,162.8784,16352.0
2018-07-13 14:00:00,187.24,187.71,187.0,187.71,21539.0,162.9132,163.3222,162.7044,163.3222,21539.0
2018-07-13 14:30:00,187.68,187.83,187.43,187.56,16915.0,163.2961,163.4266,163.0786,163.1917,16915.0
2018-07-13 15:00:00,187.68,187.96,187.54,187.78,13336.0,163.2961,163.5397,163.1743,163.3831,13336.0
2018-07-13 15:30:00,187.8,188.2,187.63,188.0,36621.0,163.4005,163.7485,163.2526,163.5745,36621.0
2018-07-16 09:30:00,188.94,188.94,187.75,187.88,27392.0,164.3924,164.3924,163.357,163.4701,27392.0
2018-07-16 10:00:00,187.89,188.24,187.55,187.74,11927.0,163.4788,163.7833,163.183,163.3483,11927.0
2018-07-16 10:30:00,187.82,187.92,187.03,187.21,13000.0,163.4179,163.5049,162.7305,162.8871,13000.0
2018-07-16 11:00:00,187.17,187.96,187.01,187.81,11167.0,162.8523,163.5397,162.7131,163.4092,11167.0
2018-07-16 11:30:00,187.75,188.01,187.37,187.75,11818.0,163.357,163.5832,163.0264,163.357,11818.0
2018-07-16 12:00:00,187.78,188.33,187.66,188.05,12151.0,163.3831,163.8616,163.2787,163.618,12151.0
2018-07-16 12:30:00,188.05,188.15,187.76,187.76,5238.0,163.618,163.705,163.3657,163.3657,5238.0
2018-07-16 13:00:00,187.72,187.89,187.6,187.6,7648.0,163.3309,163.4788,163.2265,163.2265,7648.0
2018-07-16 13:30:00,187.66,187.92,187.53,187.59,8718.0,163.2787,163.5049,163.1656,163.2178,8718.0
2018-07-16 14:00:00,187.55,187.68,187.36,187.55,7800.0,163.183,163.2961,163.0176,163.183,7800.0
2018-07-16 14:30:00,187.56,187.56,187.07,187.21,16528.0,163.1917,163.1917,162.7653,162.8871,16528.0
2018-07-16 15:00:00,187.11,187.3,186.89,186.98,43734.0,162.8001,162.9654,162.6087,162.687,43734.0
2018-07-16 15:30:00,186.96,187.04,186.49,186.71,67616.0,162.6696,162.7392,162.2607,162.4521,67616.0
2018-07-17 09:30:00,186.14,187.56,185.02,187.23,23277.0,161.9562,163.1917,160.9817,162.9045,23277.0
2018-07-17 10:00:00,187.4,189.8,187.39,189.8,17760.0,163.0525,165.1406,163.0438,165.1406,17760.0
2018-07-17 10:30:00,189.8,189.96,189.3,189.83,15757.0,165.1406,165.2799,164.7056,165.1667,15757.0
2018-07-17 11:00:00,189.76,190.43,189.38,190.37,16941.0,165.1058,165.6888,164.7752,165.6366,16941.0
2018-07-17 11:30:00,190.35,190.73,190.29,190.43,10577.0,165.6192,165.9498,165.567,165.6888,10577.0
2018-07-17 12:00:00,190.42,190.45,190.1,190.16,7618.0,165.6801,165.7062,165.4017,165.4539,7618.0
2018-07-17 12:30:00,190.12,190.6,189.88,190.5,17641.0,165.4191,165.8367,165.2102,165.7497,17641.0
2018-07-17 13:00:00,190.63,190.9,190.35,190.49,9880.0,165.8628,166.0977,165.6192,165.741,9880.0
2018-07-17 13:30:00,190.51,191.17,190.48,190.64,25024.0,165.7584,166.3326,165.7323,165.8715,25024.0
2018-07-17 14:00:00,190.71,190.92,190.45,190.91,14589.0,165.9324,166.1151,165.7062,166.1064,14589.0
2018-07-17 14:30:00,190.85,190.91,190.56,190.58,9971.0,166.0542,166.1064,165.8019,165.8193,9971.0
2018-07-17 15:00:00,190.6,190.97,190.49,190.87,16496.0,165.8367,166.1586,165.741,166.0716,16496.0
2018-07-17 15:30:00,190.73,191.03,190.48,190.59,59727.0,165.9498,166.2108,165.7323,165.828,59727.0
2018-07-18 09:30:00,189.9,191.13,189.73,190.91,18698.0,165.2276,166.2978,165.0797,166.1064,18698.0
2018-07-18 10:00:00,190.94,191.67,190.75,191.5,53652.0,166.1325,166.7677,165.9672,166.6198,53652.0
2018-07-18 10:30:00,191.39,191.75,191.15,191.42,35621.0,166.5241,166.8373,166.3152,166.5502,35621.0
2018-07-18 11:00:00,191.36,191.84,191.19,191.55,32780.0,166.498,166.9156,166.35,166.6633,32780.0
2018-07-18 11:30:00,191.46,192.19,191.37,192.15,16440.0,166.585,167.2201,166.5067,167.1853,16440.0
2018-07-18 12:00:00,192.17,192.73,192.12,192.55,20365.0,167.2027,167.69,167.1592,167.5334,20365.0
2018-07-18 12:30:00,192.48,192.49,192.03,192.11,16405.0,167.4724,167.4811,167.0809,167.1505,16405.0
2018-07-18 13:00:00,192.12,192.12,191.91,191.98,8652.0,167.1592,167.1592,166.9765,167.0374,8652.0
2018-07-18 13:30:00,191.93,192.05,191.68,191.95,10002.0,166.9939,167.0983,166.7764,167.0113,10002.0
2018-07-18 14:00:00,191.93,191.93,191.44,191.77,35057.0,166.9939,166.9939,166.5676,166.8547,35057.0
2018-07-18 14:30:00,191.78,191.78,191.09,191.24,20217.0,166.8634,166.8634,166.263,166.3935,20217.0
2018-07-18 15:00:00,191.21,191.36,190.88,191.09,31207.0,166.3674,166.498,166.0803,166.263,31207.0
2018-07-18 15:30:00,191.09,191.21,190.62,190.72,132908.0,166.263,166.3674,165.8541,165.9411,132908.0
2018-07-19 09:30:00,189.93,191.73,187.88,188.08,19645.0,165.2537,166.8199,163.4701,163.6441,19645.0
2018-07-19 10:00:00,188.38,188.4,187.18,187.56,45987.0,163.9051,163.9225,162.861,163.1917,45987.0
2018-07-19 10:30:00,187.55,188.28,187.39,188.18,32600.0,163.183,163.8181,163.0438,163.7311,32600.0
2018-07-19 11:00:00,188.15,188.61,187.54,187.67,29224.0,163.705,164.1052,163.1743,163.2874,29224.0
2018-07-19 11:30:00,187.63,188.1,187.55,187.74,38158.0,163.2526,163.6615,163.183,163.3483,38158.0
2018-07-19 12:00:00,187.68,187.91,186.81,187.0,35763.0,163.2961,163.4962,162.5391,162.7044,35763.0
2018-07-19 12:30:00,186.95,187.05,186.07,186.18,41137.0,162.6609,162.7479,161.8953,161.991,41137.0
2018-07-19 13:00:00,186.23,186.56,185.94,186.33,24823.0,162.0345,162.3216,161.7821,162.1215,24823.0
2018-07-19 13:30:00,186.33,186.62,186.09,186.48,43011.0,162.1215,162.3738,161.9127,162.252,43011.0
2018-07-19 14:00:00,186.52,187.17,186.01,186.14,58165.0,162.2868,162.8523,161.843,161.9562,58165.0
2018-07-19 14:30:00,186.12,186.4,185.63,185.74,47014.0,161.9388,162.1824,161.5124,161.6081,47014.0
2018-07-19 15:00:00,185.79,185.84,185.26,185.48,73592.0,161.6516,161.6951,161.1905,161.3819,73592.0
2018-07-19 15:30:00,185.45,185.48,183.91,184.14,291511.0,161.3558,161.3819,160.0159,160.216,291511.0
2018-07-20 09:30:00,180.6,181.31,177.43,178.39,118707.0,157.1359,157.7537,154.3778,155.2131,118707.0
2018-07-20 10:00:00,178.27,180.42,178.17,180.32,52512.0,155.1086,156.9793,155.0216,156.8923,52512.0
2018-07-20 10:30:00,180.3,181.79,179.84,181.79,39236.0,156.8749,158.1713,156.4747,158.1713,39236.0
2018-07-20 11:00:00,181.78,181.95,180.82,181.57,48930.0,158.1626,158.3105,157.3273,157.9799,48930.0
2018-07-20 11:30:00,181.6,181.87,181.22,181.35,18873.0,158.006,158.2409,157.6754,157.7885,18873.0
2018-07-20 12:00:00,181.39,181.78,181.39,181.49,23916.0,157.8233,158.1626,157.8233,157.9103,23916.0
2018-07-20 12:30:00,181.43,181.68,180.73,181.16,37340.0,157.8581,158.0756,157.249,157.6232,37340.0
2018-07-20 13:00:00,181.18,181.27,180.44,180.62,31088.0,157.6406,157.7189,156.9967,157.1533,31088.0
2018-07-20 13:30:00,180.65,181.23,180.54,181.05,34025.0,157.1794,157.6841,157.0837,157.5275,34025.0
2018-07-20 14:00:00,181.0,181.22,180.58,180.58,36209.0,157.484,157.6754,157.1185,157.1185,36209.0
2018-07-20 14:30:00,180.6,180.76,180.37,180.37,35495.0,157.1359,157.2751,156.9358,156.9358,35495.0
2018-07-20 15:00:00,180.43,180.78,180.41,180.64,50275.0,156.988,157.2925,156.9706,157.1707,50275.0
2018-07-20 15:30:00,180.67,181.46,180.54,181.22,153893.0,157.1968,157.8842,157.0837,157.6754,153893.0
2018-07-23 09:30:00,181.03,181.03,179.7,180.09,52907.0,157.5101,157.5101,156.3529,156.6922,52907.0
2018-07-23 10:00:00,180.04,180.69,179.87,180.26,35339.0,156.6487,157.2142,156.5008,156.8401,35339.0
2018-07-23 10:30:00,180.22,180.22,179.32,179.44,41737.0,156.8053,156.8053,156.0222,156.1266,41737.0
2018-07-23 11:00:00,179.37,180.26,179.37,179.96,15075.0,156.0657,156.8401,156.0657,156.5791,15075.0
2018-07-23 11:30:00,179.84,180.72,179.83,180.55,24498.0,156.4747,157.2403,156.466,157.0924,24498.0
2018-07-23 12:00:00,180.45,181.59,180.34,181.59,31459.0,157.0054,157.9973,156.9097,157.9973,31459.0
2018-07-23 12:30:00,181.63,181.63,181.31,181.33,23527.0,158.0321,158.0321,157.7537,157.7711,23527.0
2018-07-23 13:00:00,181.38,181.55,180.2,180.44,39060.0,157.8146,157.9625,156.7879,156.9967,39060.0
2018-07-23 13:30:00,180.55,180.97,180.35,180.49,19773.0,157.0924,157.4579,156.9184,157.0402,19773.0
2018-07-23 14:00:00,180.49,180.83,180.22,180.83,23970.0,157.0402,157.336,156.8053,157.336,23970.0
2018-07-23 14:30:00,180.78,180.86,180.31,180.85,22288.0,157.2925,157.3621,156.8836,157.3534,22288.0
2018-07-23 15:00:00,180.76,180.77,180.32,180.6,46230.0,157.2751,157.2838,156.8923,157.1359,46230.0
2018-07-23 15:30:00,180.6,180.61,179.96,180.48,79621.0,157.1359,157.1446,156.5791,157.0315,79621.0
2018-07-24 09:30:00,182.14,183.87,182.14,182.7,26155.0,158.4758,159.9811,158.4758,158.9631,26155.0
2018-07-24 10:00:00,182.55,182.68,182.04,182.08,54445.0,158.8326,158.9457,158.3888,158.4236,54445.0
2018-07-24 10:30:00,182.06,182.4,181.2,181.29,30520.0,158.4062,158.7021,157.658,157.7363,30520.0
2018-07-24 11:00:00,181.28,181.67,180.96,181.55,40235.0,157.7276,158.0669,157.4492,157.9625,40235.0
2018-07-24 11:30:00,181.59,181.68,180.95,181.43,31568.0,157.9973,158.0756,157.4405,157.8581,31568.0
2018-07-24 12:00:00,181.51,181.99,181.33,181.68,13230.0,157.9277,158.3453,157.7711,158.0756,13230.0
2018-07-24 12:30:00,181.74,181.77,180.81,180.91,31339.0,158.1278,158.1539,157.3186,157.4057,31339.0
2018-07-24 13:00:00,180.89,180.94,180.35,180.66,13188.0,157.3883,157.4318,156.9184,157.1881,13188.0
2018-07-24 13:30:00,180.65,180.97,180.42,180.65,28328.0,157.1794,157.4579,156.9793,157.1794,28328.0
2018-07-24 14:00:00,180.65,180.71,179.64,179.64,13361.0,157.1794,157.2316,156.3007,156.3007,13361.0
2018-07-24 14:30:00,179.8,180.28,179.2,179.38,34552.0,156.4399,156.8575,155.9178,156.0744,34552.0
2018-07-24 15:00:00,179.36,179.52,179.09,179.21,41659.0,156.057,156.1962,155.8221,155.9265,41659.0
2018-07-24 15:30:00,179.22,179.6,178.94,179.48,109993.0,155.9352,156.2659,155.6916,156.1614,109993.0
2018-07-25 09:30:00,174.95,177.14,172.54,173.03,94126.0,152.22,154.1255,150.1231,150.5494,94126.0
2018-07-25 10:00:00,172.7,174.21,172.33,173.27,90665.0,150.2623,151.5761,149.9404,150.7583,90665.0
2018-07-25 10:30:00,173.22,173.87,171.57,171.74,98436.0,150.7148,151.2803,149.2791,149.427,98436.0
2018-07-25 11:00:00,171.79,172.3,170.54,171.89,59679.0,149.4705,149.9143,148.383,149.5576,59679.0
2018-07-25 11:30:00,171.95,173.76,171.89,173.72,52467.0,149.6098,151.1846,149.5576,151.1498,52467.0
2018-07-25 12:00:00,173.73,173.77,172.88,172.93,57232.0,151.1585,151.1933,150.4189,150.4624,57232.0
2018-07-25 12:30:00,172.83,172.94,171.96,172.35,86608.0,150.3754,150.4711,149.6185,149.9578,86608.0
2018-07-25 13:00:00,172.35,173.1,172.11,172.89,54100.0,149.9578,150.6104,149.749,150.4276,54100.0
2018-07-25 13:30:00,172.83,173.9,172.8,173.87,37573.0,150.3754,151.3064,150.3493,151.2803,37573.0
2018-07-25 14:00:00,173.86,175.56,173.7,175.45,81432.0,151.2716,152.7507,151.1324,152.655,81432.0
2018-07-25 14:30:00,175.43,176.0,175.37,175.74,127428.0,152.6376,153.1336,152.5854,152.9074,127428.0
2018-07-25 15:00:00,175.78,176.39,175.63,175.68,122762.0,152.9422,153.4729,152.8116,152.8551,122762.0
2018-07-25 15:30:00,175.68,182.38,175.53,181.49,528265.0,152.8551,158.6847,152.7246,157.9103,528265.0
2018-07-26 09:30:00,178.46,180.96,172.56,178.12,196185.0,155.274,157.4492,150.1405,154.9781,196185.0
2018-07-26 10:00:00,178.02,179.33,176.72,177.83,188028.0,154.8911,156.0309,153.76,154.7258,188028.0
2018-07-26 10:30:00,177.79,180.24,177.71,178.32,77825.0,154.691,156.8227,154.6214,155.1522,77825.0
2018-07-26 11:00:00,178.31,178.67,175.47,175.67,121400.0,155.1435,155.4567,152.6724,152.8464,121400.0
2018-07-26 11:30:00,175.56,175.7,173.38,173.39,118748.0,152.7507,152.8726,150.854,150.8627,118748.0
2018-07-26 12:00:00,173.41,173.94,171.92,172.26,143185.0,150.8801,151.3412,149.5837,149.8795,143185.0
2018-07-26 12:30:00,172.48,173.17,171.51,172.17,90798.0,150.0709,150.6713,149.2269,149.8012,90798.0
2018-07-26 13:00:00,172.17,175.42,171.97,173.93,101522.0,149.8012,152.6289,149.6272,151.3325,101522.0
2018-07-26 13:30:00,173.93,174.47,172.53,173.26,63190.0,151.3325,151.8024,150.1144,150.7496,63190.0
2018-07-26 14:00:00,173.26,173.57,171.82,171.98,61135.0,150.7496,151.0193,149.4967,149.6359,61135.0
2018-07-26 14:30:00,172.04,172.23,170.85,171.24,105175.0,149.6881,149.8534,148.6527,148.992,105175.0
2018-07-26 15:00:00,171.23,172.7,170.89,172.7,154986.0,148.9833,150.2623,148.6875,150.2623,154986.0
2018-07-26 15:30:00,172.66,172.85,171.48,171.92,252216.0,150.2275,150.3928,149.2008,149.5837,252216.0
2018-07-27 09:30:00,172.0,174.75,171.96,173.64,83538.0,149.6533,152.046,149.6185,151.0802,83538.0
2018-07-27 10:00:00,173.63,176.0,172.74,175.52,76838.0,151.0715,153.1336,150.2971,152.7159,76838.0
2018-07-27 10:30:00,175.53,178.18,175.4,178.05,111032.0,152.7246,155.0303,152.6115,154.9172,111032.0
2018-07-27 11:00:00,177.87,177.9,175.65,176.2,65029.0,154.7606,154.7867,152.829,153.3076,65029.0
2018-07-27 11:30:00,176.14,176.55,175.39,175.63,35731.0,153.2554,153.6121,152.6028,152.8116,35731.0
2018-07-27 12:00:00,175.57,176.15,175.51,176.15,61066.0,152.7594,153.2641,152.7072,153.2641,61066.0
2018-07-27 12:30:00,176.09,176.11,174.42,174.75,54956.0,153.2119,153.2293,151.7589,152.046,54956.0
2018-07-27 13:00:00,174.73,175.97,174.33,175.78,43846.0,152.0286,153.1075,151.6805,152.9422,43846.0
2018-07-27 13:30:00,175.79,176.24,175.35,176.17,37918.0,152.9509,153.3424,152.568,153.2815,37918.0
2018-07-27 14:00:00,176.17,176.38,175.11,175.25,57658.0,153.2815,153.4642,152.3592,152.481,57658.0
2018-07-27 14:30:00,175.2,175.63,174.95,174.95,60632.0,152.4375,152.8116,152.22,152.22,60632.0
2018-07-27 15:00:00,174.99,175.58,174.98,175.15,53713.0,152.2548,152.7681,152.2461,152.394,53713.0
2018-07-27 15:30:00,175.11,176.16,175.02,175.92,169197.0,152.3592,153.2728,152.2809,153.064,169197.0
2018-07-30 09:30:00,175.73,177.41,174.82,176.69,27153.0,152.8987,154.3604,152.1069,153.7339,27153.0
2018-07-30 10:00:00,176.48,177.31,175.08,177.31,14027.0,153.5512,154.2734,152.3331,154.2734,14027.0
2018-07-30 10:30:00,177.24,177.96,176.7,177.85,19744.0,154.2125,154.8389,153.7426,154.7432,19744.0
2018-07-30 11:00:00,177.86,178.33,177.71,177.99,32298.0,154.7519,155.1609,154.6214,154.865,32298.0
2018-07-30 11:30:00,177.99,178.07,177.46,177.96,27192.0,154.865,154.9346,154.4039,154.8389,27192.0
2018-07-30 12:00:00,177.94,178.07,177.59,177.84,51372.0,154.8215,154.9346,154.517,154.7345,51372.0
2018-07-30 12:30:00,177.81,177.82,176.94,177.13,20016.0,154.7084,154.7171,153.9514,154.1168,20016.0
2018-07-30 13:00:00,177.11,177.52,176.91,177.48,13003.0,154.0994,154.4561,153.9253,154.4213,13003.0
2018-07-30 13:30:00,177.53,178.03,177.53,177.97,15291.0,154.4648,154.8998,154.4648,154.8476,15291.0
2018-07-30 14:00:00,177.81,178.09,177.54,177.55,13791.0,154.7084,154.952,154.4735,154.4822,13791.0
2018-07-30 14:30:00,177.54,177.93,177.5,177.87,23272.0,154.4735,154.8128,154.4387,154.7606,23272.0
2018-07-30 15:00:00,177.8,177.99,177.56,177.61,31338.0,154.6997,154.865,154.4909,154.5344,31338.0
2018-07-30 15:30:00,177.57,178.05,177.43,177.55,109393.0,154.4996,154.9172,154.3778,154.4822,109393.0
2018-07-31 09:30:00,180.0,181.74,178.54,181.19,54008.0,156.6139,158.1278,155.3436,157.6493,54008.0
2018-07-31 10:00:00,180.92,181.32,180.26,180.82,51384.0,157.4144,157.7624,156.8401,157.3273,51384.0
2018-07-31 10:30:00,180.89,181.95,180.88,181.46,32689.0,157.3883,158.3105,157.3796,157.8842,32689.0
2018-07-31 11:00:00,181.5,181.73,180.48,180.54,35784.0,157.919,158.1191,157.0315,157.0837,35784.0
2018-07-31 11:30:00,180.59,181.1,180.16,180.54,43125.0,157.1272,157.571,156.7531,157.0837,43125.0
2018-07-31 12:00:00,180.63,181.15,180.28,181.0,39024.0,157.162,157.6145,156.8575,157.484,39024.0
2018-07-31 12:30:00,180.97,181.16,180.8,180.86,23080.0,157.4579,157.6232,157.3099,157.3621,23080.0
2018-07-31 13:00:00,180.9,180.9,180.42,180.58,36808.0,157.397,157.397,156.9793,157.1185,36808.0
2018-07-31 13:30:00,180.53,180.61,180.31,180.41,13268.0,157.075,157.1446,156.8836,156.9706,13268.0
2018-07-31 14:00:00,180.42,180.43,179.53,179.64,25267.0,156.9793,156.988,156.2049,156.3007,25267.0
2018-07-31 14:30:00,179.69,179.99,179.63,179.75,20143.0,156.3442,156.6052,156.292,156.3964,20143.0
2018-07-31 15:00:00,179.72,179.93,179.44,179.83,37778.0,156.3703,156.553,156.1266,156.466,37778.0
2018-07-31 15:30:00,179.82,181.05,179.76,180.13,125179.0,156.4573,157.5275,156.4051,156.727,125179.0
2018-08-01 09:30:00,179.99,179.99,177.35,177.77,29465.0,156.6052,156.6052,154.3082,154.6736,29465.0
2018-08-01 10:00:00,177.85,178.25,176.89,178.12,35841.0,154.7432,155.0912,153.9079,154.9781,35841.0
2018-08-01 10:30:00,178.11,178.35,177.28,177.4,31254.0,154.9694,155.1783,154.2473,154.3517,31254.0
2018-08-01 11:00:00,177.35,177.72,175.71,176.17,51784.0,154.3082,154.6301,152.8813,153.2815,51784.0
2018-08-01 11:30:00,176.16,176.17,174.89,174.95,23949.0,153.2728,153.2815,152.1678,152.22,23949.0
2018-08-01 12:00:00,174.81,175.14,174.42,174.5,29897.0,152.0982,152.3853,151.7589,151.8285,29897.0
2018-08-01 12:30:00,174.47,174.5,173.85,173.96,31745.0,151.8024,151.8285,151.2629,151.3586,31745.0
2018-08-01 13:00:00,173.91,173.95,172.75,173.24,61966.0,151.3151,151.3499,150.3058,150.7322,61966.0
2018-08-01 13:30:00,173.25,173.28,172.77,172.97,42110.0,150.7409,150.767,150.3232,150.4972,42110.0
2018-08-01 14:00:00,173.09,174.09,173.05,174.08,45695.0,150.6016,151.4717,150.5668,151.463,45695.0
2018-08-01 14:30:00,174.12,174.48,173.85,174.33,38909.0,151.4978,151.8111,151.2629,151.6805,38909.0
2018-08-01 15:00:00,174.44,175.17,174.38,175.17,21621.0,151.7763,152.4114,151.724,152.4114,21621.0
2018-08-01 15:30:00,175.15,175.49,175.03,175.15,95532.0,152.394,152.6898,152.2896,152.394,95532.0
2018-08-02 09:30:00,173.83,174.87,172.71,174.85,24177.0,151.2455,152.1504,150.271,152.133,24177.0
2018-08-02 10:00:00,174.94,177.26,174.85,177.26,53311.0,152.2113,154.2299,152.133,154.2299,53311.0
2018-08-02 10:30:00,177.27,178.08,176.46,176.96,56859.0,154.2386,154.9433,153.5338,153.9688,56859.0
2018-08-02 11:00:00,177.02,177.44,176.38,176.62,34384.0,154.0211,154.3865,153.4642,153.673,34384.0
2018-08-02 11:30:00,176.68,177.32,176.2,176.48,21854.0,153.7252,154.2821,153.3076,153.5512,21854.0
2018-08-02 12:00:00,176.49,177.1,176.24,176.8,21121.0,153.5599,154.0907,153.3424,153.8296,21121.0
2018-08-02 12:30:00,176.82,177.12,176.55,176.62,25050.0,153.847,154.1081,153.6121,153.673,25050.0
2018-08-02 13:00:00,176.64,176.98,176.2,176.83,23955.0,153.6904,153.9862,153.3076,153.8557,23955.0
2018-08-02 13:30:00,176.91,177.2,176.79,176.84,29607.0,153.9253,154.1777,153.8209,153.8644,29607.0
2018-08-02 14:00:00,176.81,176.97,176.55,176.84,16964.0,153.8383,153.9775,153.6121,153.8644,16964.0
2018-08-02 14:30:00,176.96,177.3,176.85,177.28,32716.0,153.9688,154.2647,153.8731,154.2473,32716.0
2018-08-02 15:00:00,177.25,177.56,177.04,177.56,29392.0,154.2212,154.4909,154.0385,154.4909,29392.0
2018-08-02 15:30:00,177.5,177.7,177.16,177.29,91109.0,154.4387,154.6127,154.1429,154.256,91109.0
2018-08-03 09:30:00,177.92,178.7,177.27,177.74,30271.0,154.8041,155.4828,154.2386,154.6475,30271.0
2018-08-03 10:00:00,177.74,178.01,177.0,178.0,20242.0,154.6475,154.8824,154.0037,154.8737,20242.0
2018-08-03 10:30:00,177.99,178.75,177.51,178.28,33670.0,154.865,155.5263,154.4474,155.1173,33670.0
2018-08-03 11:00:00,178.39,178.69,177.71,178.01,27562.0,155.2131,155.4741,154.6214,154.8824,27562.0
2018-08-03 11:30:00,177.92,178.93,177.91,178.29,47976.0,154.8041,155.6829,154.7954,155.1261,47976.0
2018-08-03 12:00:00,178.27,178.75,178.27,178.75,10083.0,155.1086,155.5263,155.1086,155.5263,10083.0
2018-08-03 12:30:00,178.75,178.79,178.21,178.78,28612.0,155.5263,155.5611,155.0564,155.5524,28612.0
2018-08-03 13:00:00,178.76,179.28,178.74,179.28,21077.0,155.535,155.9874,155.5176,155.9874,21077.0
2018-08-03 13:30:00,179.32,179.33,178.88,179.08,23568.0,156.0222,156.0309,155.6394,155.8134,23568.0
2018-08-03 14:00:00,179.08,179.24,178.75,178.75,16612.0,155.8134,155.9526,155.5263,155.5263,16612.0
2018-08-03 14:30:00,178.77,179.49,178.77,179.3,20140.0,155.5437,156.1701,155.5437,156.0048,20140.0
2018-08-03 15:00:00,179.35,179.63,179.1,179.37,32657.0,156.0483,156.292,155.8308,156.0657,32657.0
2018-08-03 15:30:00,179.33,179.44,178.69,178.75,82066.0,156.0309,156.1266,155.4741,155.5263,82066.0
2018-08-06 09:30:00,178.13,179.74,177.41,178.47,13541.0,154.9868,156.3877,154.3604,155.2827,13541.0
2018-08-06 10:00:00,178.31,179.31,178.0,179.01,17696.0,155.1435,156.0135,154.8737,155.7525,17696.0
2018-08-06 10:30:00,178.96,179.77,178.96,179.47,8207.0,155.709,156.4138,155.709,156.1527,8207.0
2018-08-06 11:00:00,179.38,179.67,179.14,179.63,17082.0,156.0744,156.3268,155.8656,156.292,17082.0
2018-08-06 11:30:00,179.62,179.64,178.86,179.0,18021.0,156.2833,156.3007,155.622,155.7438,18021.0
2018-08-06 12:00:00,178.93,179.13,178.56,178.7,17367.0,155.6829,155.8569,155.361,155.4828,17367.0
2018-08-06 12:30:00,178.65,178.86,178.51,178.64,21847.0,155.4393,155.622,155.3175,155.4306,21847.0
2018-08-06 13:00:00,178.64,178.87,178.53,178.63,12739.0,155.4306,155.6307,155.3349,155.4219,12739.0
2018-08-06 13:30:00,178.68,178.93,178.63,178.7,22920.0,155.4654,155.6829,155.4219,155.4828,22920.0
2018-08-06 14:00:00,178.71,179.03,178.71,179.0,17035.0,155.4915,155.7699,155.4915,155.7438,17035.0
2018-08-06 14:30:00,178.93,179.02,178.81,178.82,17537.0,155.6829,155.7612,155.5785,155.5872,17537.0
2018-08-06 15:00:00,178.82,178.82,178.68,178.78,21086.0,155.5872,155.5872,155.4654,155.5524,21086.0
2018-08-06 15:30:00,178.72,178.78,178.13,178.41,100593.0,155.5002,155.5524,154.9868,155.2305,100593.0
2018-08-07 09:30:00,177.62,179.33,177.41,178.92,63214.0,154.5431,156.0309,154.3604,155.6742,63214.0
2018-08-07 10:00:00,178.98,179.72,178.74,178.88,32682.0,155.7264,156.3703,155.5176,155.6394,32682.0
2018-08-07 10:30:00,178.96,179.14,178.29,178.29,30428.0,155.709,155.8656,155.1261,155.1261,30428.0
2018-08-07 11:00:00,178.34,178.93,178.03,178.66,28787.0,155.1696,155.6829,154.8998,155.448,28787.0
2018-08-07 11:30:00,178.76,179.19,178.53,179.07,32367.0,155.535,155.9091,155.3349,155.8047,32367.0
2018-08-07 12:00:00,179.07,179.81,179.07,179.57,26388.0,155.8047,156.4486,155.8047,156.2397,26388.0
2018-08-07 12:30:00,179.58,180.07,179.58,179.87,20141.0,156.2484,156.6748,156.2484,156.5008,20141.0
2018-08-07 13:00:00,179.87,179.95,179.17,179.29,33660.0,156.5008,156.5704,155.8917,155.9961,33660.0
2018-08-07 13:30:00,179.27,179.65,179.19,179.4,36079.0,155.9787,156.3094,155.9091,156.0918,36079.0
2018-08-07 14:00:00,179.33,179.45,178.9,179.03,18276.0,156.0309,156.1353,155.6568,155.7699,18276.0
2018-08-07 14:30:00,178.94,178.96,178.4,178.49,27742.0,155.6916,155.709,155.2218,155.3001,27742.0
2018-08-07 15:00:00,178.53,178.89,178.53,178.7,28845.0,155.3349,155.6481,155.3349,155.4828,28845.0
2018-08-07 15:30:00,178.7,178.73,178.04,178.36,118795.0,155.4828,155.5089,154.9085,155.187,118795.0
2018-08-08 09:30:00,177.79,177.83,175.93,176.01,28262.0,154.691,154.7258,153.0727,153.1423,28262.0
2018-08-08 10:00:00,175.93,176.38,175.44,176.33,44819.0,153.0727,153.4642,152.6463,153.4207,44819.0
2018-08-08 10:30:00,176.37,176.81,175.68,176.55,54272.0,153.4555,153.8383,152.8551,153.6121,54272.0
2018-08-08 11:00:00,176.68,176.98,176.07,176.38,28725.0,153.7252,153.9862,153.1945,153.4642,28725.0
2018-08-08 11:30:00,176.49,177.19,176.49,176.59,55864.0,153.5599,154.169,153.5599,153.6469,55864.0
2018-08-08 12:00:00,176.56,176.8,176.03,176.8,41634.0,153.6208,153.8296,153.1597,153.8296,41634.0
2018-08-08 12:30:00,176.85,177.66,176.85,177.49,31669.0,153.8731,154.5779,153.8731,154.43,31669.0
2018-08-08 13:00:00,177.47,178.21,177.05,177.63,19342.0,154.4126,155.0564,154.0472,154.5518,19342.0
2018-08-08 13:30:00,177.75,178.77,177.75,178.76,18271.0,154.6562,155.5437,154.6562,155.535,18271.0
2018-08-08 14:00:00,178.75,178.87,177.91,178.2,36498.0,155.5263,155.6307,154.7954,155.0477,36498.0
2018-08-08 14:30:00,178.3,178.48,177.68,178.06,32972.0,155.1348,155.2914,154.5953,154.9259,32972.0
2018-08-08 15:00:00,178.15,178.34,177.6,178.34,35817.0,155.0042,155.1696,154.5257,155.1696,35817.0
2018-08-08 15:30:00,178.33,178.37,177.36,177.41,107438.0,155.1609,155.1957,154.3169,154.3604,107438.0
2018-08-09 09:30:00,177.81,177.81,176.28,176.89,15152.0,154.7084,154.7084,153.3772,153.9079,15152.0
2018-08-09 10:00:00,177.01,177.05,176.12,176.4,22296.0,154.0124,154.0472,153.238,153.4816,22296.0
2018-08-09 10:30:00,176.57,177.63,176.28,176.3,17727.0,153.6295,154.5518,153.3772,153.3946,17727.0
2018-08-09 11:00:00,176.26,177.08,176.18,176.22,61650.0,153.3598,154.0733,153.2902,153.325,61650.0
2018-08-09 11:30:00,176.33,176.33,175.25,176.13,75313.0,153.4207,153.4207,152.481,153.2467,75313.0
2018-08-09 12:00:00,176.29,176.43,175.68,175.99,14603.0,153.3859,153.5077,152.8551,153.1249,14603.0
2018-08-09 12:30:00,175.88,176.0,175.64,175.64,23276.0,153.0292,153.1336,152.8203,152.8203,23276.0
2018-08-09 13:00:00,175.64,175.64,175.09,175.16,17559.0,152.8203,152.8203,152.3418,152.4027,17559.0
2018-08-09 13:30:00,175.2,175.53,175.2,175.48,17000.0,152.4375,152.7246,152.4375,152.6811,17000.0
2018-08-09 14:00:00,175.53,175.65,174.87,174.87,13305.0,152.7246,152.829,152.1504,152.1504,13305.0
2018-08-09 14:30:00,174.99,175.56,174.96,175.29,22049.0,152.2548,152.7507,152.2287,152.5158,22049.0
2018-08-09 15:00:00,175.29,175.47,175.1,175.1,43079.0,152.5158,152.6724,152.3505,152.3505,43079.0
2018-08-09 15:30:00,175.1,175.31,174.96,175.19,83710.0,152.3505,152.5332,152.2287,152.4288,83710.0
2018-08-10 09:30:00,173.54,173.54,171.08,171.41,24706.0,150.9932,150.9932,148.8528,149.1399,24706.0
2018-08-10 10:00:00,171.5,172.0,171.0,171.48,55766.0,149.2182,149.6533,148.7832,149.2008,55766.0
2018-08-10 10:30:00,171.52,172.82,171.52,172.82,19434.0,149.2356,150.3667,149.2356,150.3667,19434.0
2018-08-10 11:00:00,172.79,173.45,172.48,173.3,17028.0,150.3406,150.9149,150.0709,150.7844,17028.0
2018-08-10 11:30:00,173.3,173.45,172.38,172.47,18739.0,150.7844,150.9149,149.9839,150.0622,18739.0
2018-08-10 12:00:00,172.39,172.55,172.22,172.55,17143.0,149.9926,150.1318,149.8447,150.1318,17143.0
2018-08-10 12:30:00,172.55,172.68,172.4,172.53,13786.0,150.1318,150.2449,150.0013,150.1144,13786.0
2018-08-10 13:00:00,172.56,172.71,172.35,172.52,12651.0,150.1405,150.271,149.9578,150.1057,12651.0
2018-08-10 13:30:00,172.46,172.47,172.22,172.22,13052.0,150.0535,150.0622,149.8447,149.8447,13052.0
2018-08-10 14:00:00,172.12,172.45,172.01,172.03,17955.0,149.7577,150.0448,149.662,149.6794,17955.0
2018-08-10 14:30:00,172.07,172.56,172.01,172.46,30404.0,149.7142,150.1405,149.662,150.0535,30404.0
2018-08-10 15:00:00,172.36,172.79,171.93,172.5,26255.0,149.9665,150.3406,149.5924,150.0883,26255.0
2018-08-10 15:30:00,172.51,172.93,172.41,172.59,55372.0,150.097,150.4624,150.01,150.1666,55372.0
2018-08-13 09:30:00,172.72,172.72,170.75,171.44,35253.0,150.2797,150.2797,148.5657,149.166,35253.0
2018-08-13 10:00:00,171.59,172.3,171.1,171.6,15274.0,149.2965,149.9143,148.8702,149.3052,15274.0
2018-08-13 10:30:00,171.72,172.83,171.4,171.42,27345.0,149.4096,150.3754,149.1312,149.1486,27345.0
2018-08-13 11:00:00,171.42,171.75,170.75,171.18,33057.0,149.1486,149.4357,148.5657,148.9398,33057.0
2018-08-13 11:30:00,171.12,171.48,170.47,170.71,30364.0,148.8876,149.2008,148.322,148.5309,30364.0
2018-08-13 12:00:00,170.61,171.04,170.51,170.55,15854.0,148.4439,148.818,148.3569,148.3917,15854.0
2018-08-13 12:30:00,170.58,170.84,170.37,170.82,19967.0,148.4178,148.644,148.235,148.6266,19967.0
2018-08-13 13:00:00,170.69,171.29,170.49,171.1,23298.0,148.5135,149.0355,148.3394,148.8702,23298.0
2018-08-13 13:30:00,171.1,171.21,170.78,171.15,13168.0,148.8702,148.9659,148.5918,148.9137,13168.0
2018-08-13 14:00:00,171.1,171.75,171.03,171.4,20118.0,148.8702,149.4357,148.8093,149.1312,20118.0
2018-08-13 14:30:00,171.36,171.41,170.99,171.09,15703.0,149.0964,149.1399,148.7745,148.8615,15703.0
2018-08-13 15:00:00,171.07,171.29,170.93,171.06,26372.0,148.8441,149.0355,148.7223,148.8354,26372.0
2018-08-13 15:30:00,170.99,171.48,170.76,170.86,66250.0,148.7745,149.2008,148.5744,148.6614,66250.0
2018-08-14 09:30:00,170.96,172.04,170.89,171.72,16461.0,148.7484,149.6881,148.6875,149.4096,16461.0
2018-08-14 10:00:00,171.57,172.76,171.23,172.57,22574.0,149.2791,150.3145,148.9833,150.1492,22574.0
2018-08-14 10:30:00,172.37,172.84,171.72,172.44,14793.0,149.9752,150.3841,149.4096,150.0361,14793.0
2018-08-14 11:00:00,172.39,172.67,172.05,172.52,25222.0,149.9926,150.2362,149.6968,150.1057,25222.0
2018-08-14 11:30:00,172.47,173.06,172.22,172.57,17821.0,150.0622,150.5755,149.8447,150.1492,17821.0
2018-08-14 12:00:00,172.43,173.17,172.43,172.79,16169.0,150.0274,150.6713,150.0274,150.3406,16169.0
2018-08-14 12:30:00,172.7,172.98,172.4,172.47,11257.0,150.2623,150.5059,150.0013,150.0622,11257.0
2018-08-14 13:00:00,172.42,172.81,172.41,172.48,14639.0,150.0187,150.358,150.01,150.0709,14639.0
2018-08-14 13:30:00,172.42,172.55,172.11,172.3,10864.0,150.0187,150.1318,149.749,149.9143,10864.0
2018-08-14 14:00:00,172.27,172.9,172.25,172.87,8413.0,149.8882,150.4363,149.8708,150.4102,8413.0
2018-08-14 14:30:00,172.95,173.04,172.69,172.84,9463.0,150.4798,150.5581,150.2536,150.3841,9463.0
2018-08-14 15:00:00,172.84,172.86,172.65,172.81,13315.0,150.3841,150.4015,150.2188,150.358,13315.0
2018-08-14 15:30:00,172.75,172.86,172.18,172.39,60990.0,150.3058,150.4015,149.8099,149.9926,60990.0
2018-08-15 09:30:00,171.35,171.71,169.47,170.72,47470.0,149.0877,149.4009,147.452,148.5396,47470.0
2018-08-15 10:00:00,170.63,171.18,170.22,170.7,57054.0,148.4613,148.9398,148.1045,148.5222,57054.0
2018-08-15 10:30:00,170.62,170.7,169.92,169.92,21346.0,148.4526,148.5222,147.8435,147.8435,21346.0
2018-08-15 11:00:00,169.97,170.62,169.83,170.55,27808.0,147.887,148.4526,147.7652,148.3917,27808.0
2018-08-15 11:30:00,170.45,170.88,170.31,170.65,73249.0,148.3046,148.6788,148.1828,148.4787,73249.0
2018-08-15 12:00:00,170.59,171.38,170.55,171.06,20613.0,148.4265,149.1138,148.3917,148.8354,20613.0
2018-08-15 12:30:00,171.03,171.18,170.17,170.4,26489.0,148.8093,148.9398,148.061,148.2611,26489.0
2018-08-15 13:00:00,170.46,170.66,170.09,170.14,11094.0,148.3133,148.4874,147.9914,148.0349,11094.0
2018-08-15 13:30:00,170.05,170.16,169.82,169.96,7703.0,147.9566,148.0523,147.7565,147.8783,7703.0
2018-08-15 14:00:00,170.01,170.46,169.96,170.41,23463.0,147.9218,148.3133,147.8783,148.2698,23463.0
2018-08-15 14:30:00,170.36,171.08,170.31,171.08,19441.0,148.2263,148.8528,148.1828,148.8528,19441.0
2018-08-15 15:00:00,171.16,171.46,171.02,171.42,28331.0,148.9224,149.1834,148.8006,149.1486,28331.0
2018-08-15 15:30:00,171.39,172.31,171.38,171.73,119941.0,149.1225,149.923,149.1138,149.4183,119941.0
2018-08-16 09:30:00,173.09,174.16,172.75,173.92,24586.0,150.6016,151.5326,150.3058,151.3238,24586.0
2018-08-16 10:00:00,174.08,174.51,173.48,174.24,26702.0,151.463,151.8372,150.941,151.6022,26702.0
2018-08-16 10:30:00,174.25,174.37,173.37,173.47,26767.0,151.6109,151.7153,150.8453,150.9323,26767.0
2018-08-16 11:00:00,173.42,174.0,173.42,173.91,20532.0,150.8888,151.3934,150.8888,151.3151,20532.0
2018-08-16 11:30:00,173.84,173.84,172.99,173.23,15803.0,151.2542,151.2542,150.5146,150.7235,15803.0
2018-08-16 12:00:00,173.21,173.7,173.1,173.37,24263.0,150.7061,151.1324,150.6104,150.8453,24263.0
2018-08-16 12:30:00,173.36,173.45,173.04,173.26,13350.0,150.8366,150.9149,150.5581,150.7496,13350.0
2018-08-16 13:00:00,173.28,173.45,173.09,173.09,15210.0,150.767,150.9149,150.6016,150.6016,15210.0
2018-08-16 13:30:00,173.09,173.1,172.55,172.87,15287.0,150.6016,150.6104,150.1318,150.4102,15287.0
2018-08-16 14:00:00,172.79,172.97,172.42,172.42,19978.0,150.3406,150.4972,150.0187,150.0187,19978.0
2018-08-16 14:30:00,172.35,172.58,171.88,172.51,24367.0,149.9578,150.1579,149.5489,150.097,24367.0
2018-08-16 15:00:00,172.53,172.86,172.39,172.6,21468.0,150.1144,150.4015,149.9926,150.1753,21468.0
2018-08-16 15:30:00,172.58,172.58,172.18,172.49,58896.0,150.1579,150.1579,149.8099,150.0796,58896.0
2018-08-17 09:30:00,171.5,172.96,170.67,172.96,47485.0,149.2182,150.4885,148.4961,150.4885,47485.0
2018-08-17 10:00:00,173.21,173.23,172.29,172.52,17446.0,150.7061,150.7235,149.9056,150.1057,17446.0
2018-08-17 10:30:00,172.52,172.93,172.47,172.75,17604.0,150.1057,150.4624,150.0622,150.3058,17604.0
2018-08-17 11:00:00,172.91,173.79,172.51,173.75,29578.0,150.445,151.2107,150.097,151.1759,29578.0
2018-08-17 11:30:00,173.84,174.02,173.34,173.66,14923.0,151.2542,151.4108,150.8192,151.0976,14923.0
2018-08-17 12:00:00,173.61,173.68,173.15,173.31,18510.0,151.0541,151.115,150.6539,150.7931,18510.0
2018-08-17 12:30:00,173.29,173.57,173.15,173.31,26553.0,150.7757,151.0193,150.6539,150.7931,26553.0
2018-08-17 13:00:00,173.31,173.32,172.69,172.69,21667.0,150.7931,150.8018,150.2536,150.2536,21667.0
2018-08-17 13:30:00,172.86,173.38,172.74,172.97,11340.0,150.4015,150.854,150.2971,150.4972,11340.0
2018-08-17 14:00:00,172.99,174.0,172.97,174.0,33087.0,150.5146,151.3934,150.4972,151.3934,33087.0
2018-08-17 14:30:00,173.94,174.0,173.56,173.56,24640.0,151.3412,151.3934,151.0106,151.0106,24640.0
2018-08-17 15:00:00,173.58,173.71,173.14,173.55,34170.0,151.028,151.1411,150.6452,151.0019,34170.0
2018-08-17 15:30:00,173.48,173.56,173.02,173.33,67712.0,150.941,151.0106,150.5407,150.8105,67712.0
2018-08-20 09:30:00,173.24,175.0,173.0,173.78,38615.0,150.7322,152.2635,150.5233,151.202,38615.0
2018-08-20 10:00:00,173.78,175.78,173.53,175.72,44422.0,151.202,152.9422,150.9845,152.89,44422.0
2018-08-20 10:30:00,175.71,176.05,174.59,174.6,13472.0,152.8813,153.1771,151.9068,151.9155,13472.0
2018-08-20 11:00:00,174.73,175.06,174.41,174.75,35572.0,152.0286,152.3157,151.7502,152.046,35572.0
2018-08-20 11:30:00,174.76,175.65,174.71,175.48,12165.0,152.0547,152.829,152.0112,152.6811,12165.0
2018-08-20 12:00:00,175.32,175.6,175.22,175.33,16182.0,152.5419,152.7855,152.4549,152.5506,16182.0
2018-08-20 12:30:00,175.42,175.63,175.22,175.28,16060.0,152.6289,152.8116,152.4549,152.5071,16060.0
2018-08-20 13:00:00,175.37,175.5,174.96,174.96,16073.0,152.5854,152.6985,152.2287,152.2287,16073.0
2018-08-20 13:30:00,174.98,175.31,174.98,175.25,17035.0,152.2461,152.5332,152.2461,152.481,17035.0
2018-08-20 14:00:00,175.32,175.37,174.87,175.05,18761.0,152.5419,152.5854,152.1504,152.307,18761.0
2018-08-20 14:30:00,175.1,175.29,174.93,175.03,21913.0,152.3505,152.5158,152.2026,152.2896,21913.0
2018-08-20 15:00:00,174.94,175.14,174.75,174.92,18646.0,152.2113,152.3853,152.046,152.1939,18646.0
2018-08-20 15:30:00,174.9,175.02,174.57,174.75,91636.0,152.1765,152.2809,151.8894,152.046,91636.0
2018-08-21 09:30:00,175.64,175.8,174.64,175.39,58224.0,152.8203,152.9596,151.9503,152.6028,58224.0
2018-08-21 10:00:00,175.5,175.76,175.04,175.52,44004.0,152.6985,152.9248,152.2983,152.7159,44004.0
2018-08-21 10:30:00,175.67,176.01,174.83,175.0,37509.0,152.8464,153.1423,152.1156,152.2635,37509.0
2018-08-21 11:00:00,175.09,175.32,174.4,174.54,13434.0,152.3418,152.5419,151.7415,151.8633,13434.0
2018-08-21 11:30:00,174.61,175.12,174.45,174.78,16080.0,151.9242,152.3679,151.785,152.0721,16080.0
2018-08-21 12:00:00,174.77,174.81,174.41,174.68,54368.0,152.0634,152.0982,151.7502,151.9851,54368.0
2018-08-21 12:30:00,174.66,174.83,174.27,174.55,86138.0,151.9677,152.1156,151.6283,151.872,86138.0
2018-08-21 13:00:00,174.66,174.66,174.07,174.4,16929.0,151.9677,151.9677,151.4543,151.7415,16929.0
2018-08-21 13:30:00,174.38,174.53,174.05,174.23,15350.0,151.724,151.8546,151.4369,151.5935,15350.0
2018-08-21 14:00:00,174.22,174.48,173.79,174.14,37353.0,151.5848,151.8111,151.2107,151.5152,37353.0
2018-08-21 14:30:00,174.14,174.52,174.09,174.29,14657.0,151.5152,151.8459,151.4717,151.6457,14657.0
2018-08-21 15:00:00,174.34,174.55,174.28,174.32,18100.0,151.6892,151.872,151.637,151.6718,18100.0
2018-08-21 15:30:00,174.34,174.36,173.68,173.95,90660.0,151.6892,151.7066,151.115,151.3499,90660.0
2018-08-22 09:30:00,170.67,171.34,166.21,168.0,138292.0,148.4961,149.079,144.6155,146.173,138292.0
2018-08-22 10:00:00,168.0,168.63,167.71,168.03,69368.0,146.173,146.7211,145.9206,146.1991,69368.0
2018-08-22 10:30:00,168.07,168.65,167.68,168.48,57612.0,146.2339,146.7385,145.8945,146.5906,57612.0
2018-08-22 11:00:00,168.44,168.71,166.9,166.91,43759.0,146.5558,146.7907,145.2159,145.2246,43759.0
2018-08-22 11:30:00,166.83,167.87,166.83,167.09,62289.0,145.155,146.0598,145.155,145.3812,62289.0
2018-08-22 12:00:00,167.14,167.15,166.47,166.5,44634.0,145.4247,145.4334,144.8417,144.8678,44634.0
2018-08-22 12:30:00,166.53,166.96,166.35,166.62,48213.0,144.8939,145.2681,144.7373,144.9723,48213.0
2018-08-22 13:00:00,166.56,166.69,166.06,166.18,58265.0,144.92,145.0332,144.485,144.5894,58265.0
2018-08-22 13:30:00,166.18,166.46,163.82,164.02,91095.0,144.5894,144.833,142.536,142.71,91095.0
2018-08-22 14:00:00,164.02,165.11,164.02,165.11,130636.0,142.71,143.6584,142.71,143.6584,130636.0
2018-08-22 14:30:00,165.04,166.91,165.03,166.41,149833.0,143.5975,145.2246,143.5888,144.7895,149833.0
2018-08-22 15:00:00,166.46,166.77,166.0,166.15,155374.0,144.833,145.1028,144.4328,144.5633,155374.0
2018-08-22 15:30:00,166.14,166.78,166.03,166.78,267551.0,144.5546,145.1115,144.4589,145.1115,267551.0
2018-08-23 09:30:00,166.78,166.78,164.28,164.28,58410.0,145.1115,145.1115,142.9363,142.9363,58410.0
2018-08-23 10:00:00,164.35,164.59,163.95,164.23,67492.0,142.9972,143.206,142.6491,142.8928,67492.0
2018-08-23 10:30:00,164.44,164.69,163.64,164.01,51349.0,143.0755,143.293,142.3794,142.7013,51349.0
2018-08-23 11:00:00,164.2,164.21,163.4,164.12,39462.0,142.8667,142.8754,142.1706,142.7971,39462.0
2018-08-23 11:30:00,164.05,164.05,163.1,163.63,56003.0,142.7362,142.7362,141.9096,142.3707,56003.0
2018-08-23 12:00:00,163.7,164.17,163.64,163.74,46535.0,142.4316,142.8406,142.3794,142.4664,46535.0
2018-08-23 12:30:00,163.74,164.08,163.44,163.84,61500.0,142.4664,142.7623,142.2054,142.5534,61500.0
2018-08-23 13:00:00,163.85,163.98,163.68,163.74,42239.0,142.5621,142.6752,142.4142,142.4664,42239.0
2018-08-23 13:30:00,163.74,163.75,163.12,163.12,43706.0,142.4664,142.4751,141.927,141.927,43706.0
2018-08-23 14:00:00,163.19,163.58,163.14,163.21,53449.0,141.9879,142.3272,141.9444,142.0053,53449.0
2018-08-23 14:30:00,163.24,163.47,162.95,163.41,58421.0,142.0314,142.2315,141.7791,142.1793,58421.0
2018-08-23 15:00:00,163.45,163.54,162.91,163.17,42440.0,142.2141,142.2924,141.7443,141.9705,42440.0
2018-08-23 15:30:00,163.18,163.21,162.83,163.16,219059.0,141.9792,142.0053,141.6747,141.9618,219059.0
2018-08-24 09:30:00,163.2,163.91,162.95,163.09,56776.0,141.9966,142.6143,141.7791,141.9009,56776.0
2018-08-24 10:00:00,163.06,163.42,162.5,163.21,53605.0,141.8748,142.188,141.3875,142.0053,53605.0
2018-08-24 10:30:00,163.11,163.44,162.96,163.3,25510.0,141.9183,142.2054,141.7878,142.0836,25510.0
2018-08-24 11:00:00,163.25,163.74,163.25,163.6,42414.0,142.0401,142.4664,142.0401,142.3446,42414.0
2018-08-24 11:30:00,163.64,164.35,163.57,164.32,31521.0,142.3794,142.9972,142.3185,142.9711,31521.0
2018-08-24 12:00:00,164.27,164.33,163.85,163.97,13424.0,142.9276,142.9798,142.5621,142.6665,13424.0
2018-08-24 12:30:00,163.97,164.02,163.73,163.95,13283.0,142.6665,142.71,142.4577,142.6491,13283.0
2018-08-24 13:00:00,164.01,164.16,163.76,163.76,11399.0,142.7013,142.8319,142.4838,142.4838,11399.0
2018-08-24 13:30:00,163.75,163.96,163.48,163.96,14885.0,142.4751,142.6578,142.2402,142.6578,14885.0
2018-08-24 14:00:00,163.92,164.11,163.85,163.98,14281.0,142.623,142.7884,142.5621,142.6752,14281.0
2018-08-24 14:30:00,164.08,164.3,163.95,164.17,20377.0,142.7623,142.9537,142.6491,142.8406,20377.0
2018-08-24 15:00:00,164.15,164.32,164.07,164.12,17801.0,142.8232,142.9711,142.7536,142.7971,17801.0
2018-08-24 15:30:00,164.15,164.28,163.97,164.22,64808.0,142.8232,142.9363,142.6665,142.8841,64808.0
2018-08-27 09:30:00,164.78,169.65,164.16,169.31,115628.0,143.3713,147.6086,142.8319,147.3128,115628.0
2018-08-27 10:00:00,169.25,169.83,168.72,168.91,55137.0,147.2606,147.7652,146.7994,146.9647,55137.0
2018-08-27 10:30:00,168.88,168.88,168.0,168.42,32743.0,146.9386,146.9386,146.173,146.5384,32743.0
2018-08-27 11:00:00,168.37,168.67,167.65,168.65,38465.0,146.4949,146.7559,145.8684,146.7385,38465.0
2018-08-27 11:30:00,168.62,169.23,168.55,169.17,29933.0,146.7124,147.2432,146.6515,147.1909,29933.0
2018-08-27 12:00:00,169.13,169.36,168.87,169.28,26138.0,147.1561,147.3563,146.9299,147.2867,26138.0
2018-08-27 12:30:00,169.29,169.67,169.27,169.53,22221.0,147.2954,147.626,147.278,147.5042,22221.0
2018-08-27 13:00:00,169.51,169.72,169.43,169.43,21466.0,147.4868,147.6695,147.4172,147.4172,21466.0
2018-08-27 13:30:00,169.37,169.48,169.17,169.48,16352.0,147.365,147.4607,147.1909,147.4607,16352.0
2018-08-27 14:00:00,169.52,169.54,169.03,169.43,26279.0,147.4955,147.5129,147.0691,147.4172,26279.0
2018-08-27 14:30:00,169.42,169.92,169.28,169.43,48112.0,147.4085,147.8435,147.2867,147.4172,48112.0
2018-08-27 15:00:00,169.42,169.42,168.54,168.63,37526.0,147.4085,147.4085,146.6428,146.7211,37526.0
2018-08-27 15:30:00,168.58,168.75,168.37,168.5,87110.0,146.6776,146.8255,146.4949,146.608,87110.0
2018-08-28 09:30:00,169.94,170.49,167.59,167.59,37304.0,147.8609,148.3394,145.8162,145.8162,37304.0
2018-08-28 10:00:00,167.84,168.44,167.04,167.38,25918.0,146.0337,146.5558,145.3377,145.6335,25918.0
2018-08-28 10:30:00,167.45,168.81,167.44,168.77,33792.0,145.6944,146.8777,145.6857,146.8429,33792.0
2018-08-28 11:00:00,168.75,168.8,168.23,168.71,13053.0,146.8255,146.869,146.3731,146.7907,13053.0
2018-08-28 11:30:00,168.76,168.76,167.64,167.83,16295.0,146.8342,146.8342,145.8597,146.025,16295.0
2018-08-28 12:00:00,167.79,168.56,167.79,168.26,22017.0,145.9902,146.6602,145.9902,146.3992,22017.0
2018-08-28 12:30:00,168.3,168.72,168.24,168.72,13083.0,146.434,146.7994,146.3818,146.7994,13083.0
2018-08-28 13:00:00,168.8,168.92,168.57,168.62,11632.0,146.869,146.9734,146.6689,146.7124,11632.0
2018-08-28 13:30:00,168.68,169.66,168.68,169.49,16206.0,146.7646,147.6173,146.7646,147.4694,16206.0
2018-08-28 14:00:00,169.53,170.0,169.34,169.82,21120.0,147.5042,147.9131,147.3389,147.7565,21120.0
2018-08-28 14:30:00,169.81,170.21,169.55,169.55,22607.0,147.7478,148.0958,147.5216,147.5216,22607.0
2018-08-28 15:00:00,169.55,169.83,169.38,169.49,16972.0,147.5216,147.7652,147.3737,147.4694,16972.0
2018-08-28 15:30:00,169.58,169.58,168.9,169.06,80177.0,147.5477,147.5477,146.956,147.0952,80177.0
2018-08-29 09:30:00,168.69,169.02,167.13,167.36,37940.0,147.3894,147.6777,146.0264,146.2274,37940.0
2018-08-29 10:00:00,167.37,167.64,166.94,167.09,40160.0,146.2361,146.472,145.8604,145.9914,40160.0
2018-08-29 10:30:00,167.19,167.7,167.14,167.53,32196.0,146.0788,146.5244,146.0351,146.3759,32196.0
2018-08-29 11:00:00,167.45,167.53,166.75,167.14,29982.0,146.306,146.3759,145.6944,146.0351,29982.0
2018-08-29 11:30:00,167.16,167.52,167.08,167.2,19707.0,146.0526,146.3671,145.9827,146.0876,19707.0
2018-08-29 12:00:00,167.28,167.8,167.23,167.74,23740.0,146.1575,146.6118,146.1138,146.5594,23740.0
2018-08-29 12:30:00,167.74,168.09,167.51,167.88,17373.0,146.5594,146.8652,146.3584,146.6817,17373.0
2018-08-29 13:00:00,167.88,168.0,167.56,167.68,15380.0,146.6817,146.7865,146.4021,146.5069,15380.0
2018-08-29 13:30:00,167.61,167.7,167.01,167.34,14303.0,146.4458,146.5244,145.9215,146.2099,14303.0
2018-08-29 14:00:00,167.38,167.46,167.09,167.18,20309.0,146.2448,146.3147,145.9914,146.0701,20309.0
2018-08-29 14:30:00,167.24,167.42,167.11,167.22,20284.0,146.1225,146.2798,146.0089,146.105,20284.0
2018-08-29 15:00:00,167.24,167.6,167.24,167.46,35616.0,146.1225,146.437,146.1225,146.3147,35616.0
2018-08-29 15:30:00,167.47,167.48,166.54,166.76,108528.0,146.3235,146.3322,145.5109,145.7031,108528.0
2018-08-30 09:30:00,166.73,166.87,164.37,164.54,31273.0,145.6769,145.7992,143.6149,143.7634,31273.0
2018-08-30 10:00:00,164.48,164.53,163.87,164.3,37569.0,143.711,143.7547,143.178,143.5537,37569.0
2018-08-30 10:30:00,164.3,165.57,164.16,164.88,46985.0,143.5537,144.6634,143.4314,144.0605,46985.0
2018-08-30 11:00:00,165.0,165.08,163.9,164.14,19563.0,144.1654,144.2352,143.2042,143.4139,19563.0
2018-08-30 11:30:00,164.23,164.34,163.55,163.72,18535.0,143.4926,143.5887,142.8984,143.047,18535.0
2018-08-30 12:00:00,163.71,164.09,163.53,164.04,24312.0,143.0382,143.3703,142.881,143.3266,24312.0
2018-08-30 12:30:00,164.05,164.22,163.69,164.0,18092.0,143.3353,143.4838,143.0208,143.2916,18092.0
2018-08-30 13:00:00,164.0,164.48,164.0,164.41,11274.0,143.2916,143.711,143.2916,143.6499,11274.0
2018-08-30 13:30:00,164.33,164.33,163.98,164.2,17424.0,143.58,143.58,143.2741,143.4664,17424.0
2018-08-30 14:00:00,164.2,164.25,163.5,163.75,39081.0,143.4664,143.5101,142.8548,143.0732,39081.0
2018-08-30 14:30:00,163.77,164.09,163.71,163.93,19782.0,143.0907,143.3703,143.0382,143.2305,19782.0
2018-08-30 15:00:00,163.88,163.88,163.51,163.78,27344.0,143.1868,143.1868,142.8635,143.0994,27344.0
2018-08-30 15:30:00,163.82,164.3,163.67,164.22,109604.0,143.1344,143.5537,143.0033,143.4838,109604.0
2018-08-31 09:30:00,163.6,164.19,161.85,163.36,25195.0,142.9421,143.4576,141.4131,142.7324,25195.0
2018-08-31 10:00:00,163.51,164.14,163.38,163.49,16915.0,142.8635,143.4139,142.7499,142.846,16915.0
2018-08-31 10:30:00,163.5,163.59,162.65,162.73,17916.0,142.8548,142.9334,142.1121,142.182,17916.0
2018-08-31 11:00:00,162.67,162.67,161.82,162.18,30215.0,142.1296,142.1296,141.3869,141.7014,30215.0
2018-08-31 11:30:00,162.11,162.11,161.58,161.76,27703.0,141.6403,141.6403,141.1772,141.3345,27703.0
2018-08-31 12:00:00,161.68,162.1,161.55,162.06,13874.0,141.2646,141.6315,141.151,141.5966,13874.0
2018-08-31 12:30:00,162.09,162.36,161.95,162.07,12043.0,141.6228,141.8587,141.5005,141.6053,12043.0
2018-08-31 13:00:00,162.07,162.07,161.66,161.74,10326.0,141.6053,141.6053,141.2471,141.317,10326.0
2018-08-31 13:30:00,161.58,161.83,161.45,161.64,18456.0,141.1772,141.3956,141.0636,141.2296,18456.0
2018-08-31 14:00:00,161.65,161.69,161.12,161.5,15077.0,141.2384,141.2733,140.7753,141.1073,15077.0
2018-08-31 14:30:00,161.44,161.87,161.39,161.73,20424.0,141.0549,141.4306,141.0112,141.3083,20424.0
2018-08-31 15:00:00,161.73,162.02,161.27,161.5,29423.0,141.3083,141.5616,140.9063,141.1073,29423.0
2018-08-31 15:30:00,161.51,162.51,161.51,162.25,126972.0,141.116,141.9898,141.116,141.7626,126972.0
2018-09-04 09:30:00,162.53,162.53,159.48,160.54,140282.0,142.0072,142.0072,139.3424,140.2685,140282.0
2018-09-04 10:00:00,160.59,162.0,160.39,161.31,42454.0,140.3122,141.5442,140.1375,140.9413,42454.0
2018-09-04 10:30:00,161.31,161.51,160.77,161.08,26192.0,140.9413,141.116,140.4695,140.7403,26192.0
2018-09-04 11:00:00,161.03,161.53,160.54,160.67,138011.0,140.6966,141.1335,140.2685,140.3821,138011.0
2018-09-04 11:30:00,160.59,161.5,160.59,161.2,16621.0,140.3122,141.1073,140.3122,140.8452,16621.0
2018-09-04 12:00:00,161.18,161.27,160.78,160.86,12621.0,140.8277,140.9063,140.4782,140.5481,12621.0
2018-09-04 12:30:00,160.85,160.98,160.55,160.82,15496.0,140.5394,140.653,140.2773,140.5132,15496.0
2018-09-04 13:00:00,160.78,160.82,160.0,160.16,33515.0,140.4782,140.5132,139.7967,139.9365,33515.0
2018-09-04 13:30:00,160.2,160.54,160.12,160.53,15051.0,139.9715,140.2685,139.9016,140.2598,15051.0
2018-09-04 14:00:00,160.45,161.02,160.4,160.67,21327.0,140.1899,140.6879,140.1462,140.3821,21327.0
2018-09-04 14:30:00,160.62,160.82,160.5,160.63,75502.0,140.3384,140.5132,140.2336,140.3472,75502.0
2018-09-04 15:00:00,160.61,160.75,160.05,160.56,39653.0,140.3297,140.452,139.8404,140.286,39653.0
2018-09-04 15:30:00,160.58,160.72,160.09,160.47,126245.0,140.3035,140.4258,139.8753,140.2074,126245.0
2018-09-05 09:30:00,159.67,160.0,157.41,159.05,125511.0,139.5084,139.7967,137.5337,138.9667,125511.0
2018-09-05 10:00:00,159.2,159.81,158.07,159.67,86273.0,139.0977,139.6307,138.1104,139.5084,86273.0
2018-09-05 10:30:00,159.6,160.06,159.15,159.93,24192.0,139.4472,139.8491,139.054,139.7355,24192.0
2018-09-05 11:00:00,159.93,159.93,158.53,158.6,33082.0,139.7355,139.7355,138.5123,138.5735,33082.0
2018-09-05 11:30:00,158.45,158.98,158.32,158.72,63574.0,138.4424,138.9055,138.3288,138.6783,63574.0
2018-09-05 12:00:00,158.7,159.35,158.7,159.18,21590.0,138.6609,139.2288,138.6609,139.0802,21590.0
2018-09-05 12:30:00,159.26,159.39,158.93,159.0,12962.0,139.1501,139.2637,138.8618,138.923,12962.0
2018-09-05 13:00:00,159.02,159.62,159.02,159.47,61788.0,138.9404,139.4647,138.9404,139.3336,61788.0
2018-09-05 13:30:00,159.46,159.56,158.87,159.05,40087.0,139.3249,139.4123,138.8094,138.9667,40087.0
2018-09-05 14:00:00,159.19,159.44,159.03,159.41,30573.0,139.089,139.3074,138.9492,139.2812,30573.0
2018-09-05 14:30:00,159.41,159.8,159.1,159.79,59280.0,139.2812,139.622,139.0103,139.6132,59280.0
2018-09-05 15:00:00,159.75,159.92,159.4,159.91,55911.0,139.5783,139.7268,139.2725,139.7181,55911.0
2018-09-05 15:30:00,159.88,160.15,159.63,159.95,170700.0,139.6919,139.9278,139.4734,139.753,170700.0
2018-09-06 09:30:00,159.44,160.66,159.44,160.5,49294.0,139.3074,140.3734,139.3074,140.2336,49294.0
2018-09-06 10:00:00,160.5,160.5,159.43,160.2,37508.0,140.2336,140.2336,139.2987,139.9715,37508.0
2018-09-06 10:30:00,160.15,160.18,159.37,159.58,22401.0,139.9278,139.954,139.2463,139.4297,22401.0
2018-09-06 11:00:00,159.56,159.56,158.54,159.45,49309.0,139.4123,139.4123,138.5211,139.3162,49309.0
2018-09-06 11:30:00,159.5,159.99,159.2,159.82,32248.0,139.3598,139.788,139.0977,139.6394,32248.0
2018-09-06 12:00:00,159.79,159.79,159.47,159.47,8598.0,139.6132,139.6132,139.3336,139.3336,8598.0
2018-09-06 12:30:00,159.56,159.62,158.4,158.4,26040.0,139.4123,139.4647,138.3987,138.3987,26040.0
2018-09-06 13:00:00,158.4,158.78,158.33,158.62,16039.0,138.3987,138.7308,138.3376,138.591,16039.0
2018-09-06 13:30:00,158.61,159.11,158.58,159.09,24619.0,138.5822,139.0191,138.556,139.0016,24619.0
2018-09-06 14:00:00,159.11,159.31,158.92,158.93,17733.0,139.0191,139.1938,138.8531,138.8618,17733.0
2018-09-06 14:30:00,158.92,159.21,158.73,159.01,48264.0,138.8531,139.1065,138.6871,138.9317,48264.0
2018-09-06 15:00:00,158.99,159.4,158.92,159.21,27522.0,138.9142,139.2725,138.8531,139.1065,27522.0
2018-09-06 15:30:00,159.2,159.21,158.78,159.0,120754.0,139.0977,139.1065,138.7308,138.923,120754.0
2018-09-07 09:30:00,158.91,160.1,158.17,159.31,25872.0,138.8443,139.8841,138.1978,139.1938,25872.0
2018-09-07 10:00:00,159.26,159.52,158.9,159.23,38447.0,139.1501,139.3773,138.8356,139.1239,38447.0
2018-09-07 10:30:00,159.22,159.43,158.71,158.82,15503.0,139.1152,139.2987,138.6696,138.7657,15503.0
2018-09-07 11:00:00,158.81,158.81,156.88,157.68,41829.0,138.757,138.757,137.0707,137.7697,41829.0
2018-09-07 11:30:00,157.71,157.83,157.45,157.54,20573.0,137.7959,137.9007,137.5687,137.6473,20573.0
2018-09-07 12:00:00,157.54,157.9,156.96,157.0,22733.0,137.6473,137.9619,137.1406,137.1755,22733.0
2018-09-07 12:30:00,157.07,157.78,156.94,157.61,52681.0,137.2367,137.857,137.1231,137.7085,52681.0
2018-09-07 13:00:00,157.55,157.88,157.51,157.88,23670.0,137.6561,137.9444,137.6211,137.9444,23670.0
2018-09-07 13:30:00,157.88,158.07,157.55,157.97,12617.0,137.9444,138.1104,137.6561,138.023,12617.0
2018-09-07 14:00:00,157.94,158.68,157.94,158.68,8668.0,137.9968,138.6434,137.9968,138.6434,8668.0
2018-09-07 14:30:00,158.74,158.74,158.31,158.68,10996.0,138.6958,138.6958,138.3201,138.6434,10996.0
2018-09-07 15:00:00,158.56,158.58,157.96,158.32,20373.0,138.5385,138.556,138.0143,138.3288,20373.0
2018-09-07 15:30:00,158.35,158.6,157.96,158.1,116485.0,138.3551,138.5735,138.0143,138.1366,116485.0
2018-09-10 09:30:00,158.92,160.43,158.61,159.94,23813.0,138.8531,140.1724,138.5822,139.7443,23813.0
2018-09-10 10:00:00,159.9,159.95,159.09,159.49,21689.0,139.7093,139.753,139.0016,139.3511,21689.0
2018-09-10 10:30:00,159.74,159.83,159.08,159.23,9770.0,139.5695,139.6482,138.9929,139.1239,9770.0
2018-09-10 11:00:00,159.15,159.58,158.8,158.82,14668.0,139.054,139.4297,138.7482,138.7657,14668.0
2018-09-10 11:30:00,159.02,159.17,158.4,159.03,11219.0,138.9404,139.0715,138.3987,138.9492,11219.0
2018-09-10 12:00:00,159.04,159.07,158.64,158.64,10694.0,138.9579,138.9841,138.6084,138.6084,10694.0
2018-09-10 12:30:00,158.66,158.84,158.53,158.84,20480.0,138.6259,138.7832,138.5123,138.7832,20480.0
2018-09-10 13:00:00,158.81,159.23,158.74,159.11,39034.0,138.757,139.1239,138.6958,139.0191,39034.0
2018-09-10 13:30:00,159.13,159.32,158.97,159.21,10795.0,139.0366,139.2026,138.8968,139.1065,10795.0
2018-09-10 14:00:00,159.22,159.35,158.98,159.19,15139.0,139.1152,139.2288,138.9055,139.089,15139.0
2018-09-10 14:30:00,159.15,159.25,158.99,159.08,20093.0,139.054,139.1414,138.9142,138.9929,20093.0
2018-09-10 15:00:00,159.13,159.55,159.09,159.52,39672.0,139.0366,139.4035,139.0016,139.3773,39672.0
2018-09-10 15:30:00,159.52,159.71,159.33,159.53,113829.0,139.3773,139.5433,139.2113,139.3861,113829.0
2018-09-11 09:30:00,158.79,159.0,156.82,158.58,90963.0,138.7395,138.923,137.0182,138.556,90963.0
2018-09-11 10:00:00,158.64,159.31,158.14,158.3,79781.0,138.6084,139.1938,138.1716,138.3114,79781.0
2018-09-11 10:30:00,158.37,158.66,158.14,158.36,79651.0,138.3725,138.6259,138.1716,138.3638,79651.0
2018-09-11 11:00:00,158.31,158.64,157.74,158.5,58379.0,138.3201,138.6084,137.8221,138.4861,58379.0
2018-09-11 11:30:00,158.47,159.1,158.26,158.62,28094.0,138.4599,139.0103,138.2764,138.591,28094.0
2018-09-11 12:00:00,158.63,158.95,158.45,158.68,13231.0,138.5997,138.8793,138.4424,138.6434,13231.0
2018-09-11 12:30:00,158.64,159.16,158.56,159.04,61524.0,138.6084,139.0628,138.5385,138.9579,61524.0
2018-09-11 13:00:00,159.05,159.06,158.67,158.91,29118.0,138.9667,138.9754,138.6346,138.8443,29118.0
2018-09-11 13:30:00,158.89,159.06,158.83,159.02,38352.0,138.8269,138.9754,138.7744,138.9404,38352.0
2018-09-11 14:00:00,159.02,159.12,158.89,158.91,33417.0,138.9404,139.0278,138.8269,138.8443,33417.0
2018-09-11 14:30:00,158.89,159.03,158.83,158.91,47864.0,138.8269,138.9492,138.7744,138.8443,47864.0
2018-09-11 15:00:00,158.94,159.09,158.71,158.92,109307.0,138.8706,139.0016,138.6696,138.8531,109307.0
2018-09-11 15:30:00,158.9,159.09,158.77,158.99,167492.0,138.8356,139.0016,138.722,138.9142,167492.0
2018-09-12 09:30:00,158.45,160.47,157.85,160.46,49491.0,138.4424,140.2074,137.9182,140.1986,49491.0
2018-09-12 10:00:00,160.43,161.02,160.4,160.82,75000.0,140.1724,140.6879,140.1462,140.5132,75000.0
2018-09-12 10:30:00,160.75,161.3,160.51,161.0,58902.0,140.452,140.9326,140.2423,140.6704,58902.0
2018-09-12 11:00:00,160.9,161.19,159.94,160.5,163537.0,140.5831,140.8364,139.7443,140.2336,163537.0
2018-09-12 11:30:00,160.49,160.74,158.63,158.98,58790.0,140.2248,140.4433,138.5997,138.9055,58790.0
2018-09-12 12:00:00,158.96,159.46,158.8,159.08,45018.0,138.888,139.3249,138.7482,138.9929,45018.0
2018-09-12 12:30:00,159.08,159.3,158.84,159.14,24507.0,138.9929,139.1851,138.7832,139.0453,24507.0
2018-09-12 13:00:00,159.04,159.33,158.83,159.18,24109.0,138.9579,139.2113,138.7744,139.0802,24109.0
2018-09-12 13:30:00,159.2,159.2,158.34,158.34,58393.0,139.0977,139.0977,138.3463,138.3463,58393.0
2018-09-12 14:00:00,158.42,158.44,157.19,157.34,109135.0,138.4162,138.4337,137.3415,137.4726,109135.0
2018-09-12 14:30:00,157.34,157.95,157.12,157.35,38640.0,137.4726,138.0056,137.2804,137.4813,38640.0
2018-09-12 15:00:00,157.38,157.92,157.22,157.8,69822.0,137.5075,137.9793,137.3677,137.8745,69822.0
2018-09-12 15:30:00,157.85,158.24,157.74,157.9,122620.0,137.9182,138.2589,137.8221,137.9619,122620.0
2018-09-13 09:30:00,159.46,161.16,158.55,161.16,89491.0,139.3249,140.8102,138.5298,140.8102,89491.0
2018-09-13 10:00:00,161.08,161.64,160.17,160.45,125194.0,140.7403,141.2296,139.9452,140.1899,125194.0
2018-09-13 10:30:00,160.45,160.79,159.88,160.59,38843.0,140.1899,140.487,139.6919,140.3122,38843.0
2018-09-13 11:00:00,160.43,160.59,159.4,160.27,56447.0,140.1724,140.3122,139.2725,140.0326,56447.0
2018-09-13 11:30:00,160.27,160.35,159.34,159.99,70436.0,140.0326,140.1025,139.22,139.788,70436.0
2018-09-13 12:00:00,160.08,160.55,159.76,160.42,48358.0,139.8666,140.2773,139.587,140.1637,48358.0
2018-09-13 12:30:00,160.42,160.71,160.12,160.16,9938.0,140.1637,140.4171,139.9016,139.9365,9938.0
2018-09-13 13:00:00,160.17,160.26,159.9,160.0,25291.0,139.9452,140.0239,139.7093,139.7967,25291.0
2018-09-13 13:30:00,160.0,160.12,159.83,159.9,45208.0,139.7967,139.9016,139.6482,139.7093,45208.0
2018-09-13 14:00:00,159.88,160.26,159.63,160.2,110969.0,139.6919,140.0239,139.4734,139.9715,110969.0
2018-09-13 14:30:00,160.17,160.22,159.68,159.78,37257.0,139.9452,139.9889,139.5171,139.6045,37257.0
2018-09-13 15:00:00,159.84,159.85,159.13,159.17,25288.0,139.6569,139.6656,139.0366,139.0715,25288.0
2018-09-13 15:30:00,159.09,159.26,159.02,159.25,98912.0,139.0016,139.1501,138.9404,139.1414,98912.0
2018-09-14 09:30:00,160.23,161.84,159.53,161.55,27786.0,139.9977,141.4044,139.3861,141.151,27786.0
2018-09-14 10:00:00,161.66,162.67,161.41,162.13,55653.0,141.2471,142.1296,141.0287,141.6577,55653.0
2018-09-14 10:30:00,162.13,162.89,161.77,161.77,30933.0,141.6577,142.3218,141.3432,141.3432,30933.0
2018-09-14 11:00:00,161.71,163.35,161.51,163.33,52864.0,141.2908,142.7237,141.116,142.7062,52864.0
2018-09-14 11:30:00,163.33,164.34,162.84,163.44,91916.0,142.7062,143.5887,142.2781,142.8023,91916.0
2018-09-14 12:00:00,163.46,163.46,162.28,162.33,41630.0,142.8198,142.8198,141.7888,141.8325,41630.0
2018-09-14 12:30:00,162.26,162.26,160.9,161.03,34748.0,141.7713,141.7713,140.5831,140.6966,34748.0
2018-09-14 13:00:00,160.95,161.1,160.45,160.9,29471.0,140.6267,140.7578,140.1899,140.5831,29471.0
2018-09-14 13:30:00,160.89,161.06,160.62,160.96,21153.0,140.5743,140.7229,140.3384,140.6355,21153.0
2018-09-14 14:00:00,160.94,161.18,160.79,160.83,18284.0,140.618,140.8277,140.487,140.5219,18284.0
2018-09-14 14:30:00,160.87,161.62,160.85,161.49,28549.0,140.5568,141.2121,140.5394,141.0986,28549.0
2018-09-14 15:00:00,161.46,161.74,161.31,161.64,32655.0,141.0723,141.317,140.9413,141.2296,32655.0
2018-09-14 15:30:00,161.61,162.13,161.58,161.71,137303.0,141.2034,141.6577,141.1772,141.2908,137303.0
2018-09-17 09:30:00,160.94,161.36,159.56,159.87,47300.0,140.618,140.985,139.4123,139.6831,47300.0
2018-09-17 10:00:00,160.09,160.16,159.76,159.89,20767.0,139.8753,139.9365,139.587,139.7006,20767.0
2018-09-17 10:30:00,159.93,160.11,159.25,159.35,22848.0,139.7355,139.8928,139.1414,139.2288,22848.0
2018-09-17 11:00:00,159.43,159.79,159.31,159.46,36800.0,139.2987,139.6132,139.1938,139.3249,36800.0
2018-09-17 11:30:00,159.39,159.39,158.53,158.61,13701.0,139.2637,139.2637,138.5123,138.5822,13701.0
2018-09-17 12:00:00,158.68,158.85,158.22,158.33,19703.0,138.6434,138.7919,138.2415,138.3376,19703.0
2018-09-17 12:30:00,158.27,158.29,157.53,157.84,33803.0,138.2852,138.3026,137.6386,137.9094,33803.0
2018-09-17 13:00:00,157.82,158.01,157.67,157.88,15159.0,137.892,138.058,137.7609,137.9444,15159.0
2018-09-17 13:30:00,157.83,158.07,157.57,157.75,14163.0,137.9007,138.1104,137.6735,137.8308,14163.0
2018-09-17 14:00:00,157.8,158.21,157.8,158.14,21017.0,137.8745,138.2327,137.8745,138.1716,21017.0
2018-09-17 14:30:00,158.07,158.13,157.37,157.58,59511.0,138.1104,138.1628,137.4988,137.6823,59511.0
2018-09-17 15:00:00,157.59,157.65,157.0,157.0,28607.0,137.691,137.7434,137.1755,137.1755,28607.0
2018-09-17 15:30:00,157.03,157.24,156.78,157.13,93486.0,137.2017,137.3852,136.9833,137.2891,93486.0
2018-09-18 09:30:00,155.66,156.0,153.36,153.5,103115.0,136.0047,136.3018,133.9951,134.1175,103115.0
2018-09-18 10:00:00,153.49,154.98,153.12,154.84,53256.0,134.1087,135.4106,133.7854,135.2883,53256.0
2018-09-18 10:30:00,154.84,154.84,154.11,154.59,38328.0,135.2883,135.2883,134.6504,135.0698,38328.0
2018-09-18 11:00:00,154.6,155.75,154.5,155.52,51482.0,135.0786,136.0834,134.9912,135.8824,51482.0
2018-09-18 11:30:00,155.53,155.53,154.12,154.49,55382.0,135.8911,135.8911,134.6592,134.9825,55382.0
2018-09-18 12:00:00,154.52,155.07,154.4,154.54,62955.0,135.0087,135.4892,134.9038,135.0261,62955.0
2018-09-18 12:30:00,154.64,155.0,154.53,154.86,39927.0,135.1135,135.4281,135.0174,135.3057,39927.0
2018-09-18 13:00:00,154.85,155.1,154.38,154.58,36798.0,135.297,135.5154,134.8863,135.0611,36798.0
2018-09-18 13:30:00,154.53,154.78,154.41,154.42,24051.0,135.0174,135.2358,134.9126,134.9213,24051.0
2018-09-18 14:00:00,154.38,154.98,154.34,154.66,47582.0,134.8863,135.4106,134.8514,135.131,47582.0
2018-09-18 14:30:00,154.64,155.15,154.55,155.15,52699.0,135.1135,135.5591,135.0349,135.5591,52699.0
2018-09-18 15:00:00,155.1,155.76,155.06,155.5,78161.0,135.5154,136.0921,135.4805,135.8649,78161.0
2018-09-18 15:30:00,155.5,155.62,154.72,155.0,126859.0,135.8649,135.9698,135.1834,135.4281,126859.0
2018-09-19 09:30:00,155.08,156.69,154.57,156.31,98884.0,135.498,136.9047,135.0524,136.5726,98884.0
2018-09-19 10:00:00,156.17,157.56,155.99,157.06,94954.0,136.4503,137.6648,136.293,137.2279,94954.0
2018-09-19 10:30:00,157.13,157.55,156.78,157.06,32537.0,137.2891,137.6561,136.9833,137.2279,32537.0
2018-09-19 11:00:00,157.13,157.4,155.95,156.21,27916.0,137.2891,137.525,136.2581,136.4853,27916.0
2018-09-19 11:30:00,156.25,156.62,156.04,156.36,32215.0,136.5202,136.8435,136.3367,136.6163,32215.0
2018-09-19 12:00:00,156.48,157.11,156.44,157.11,14667.0,136.7212,137.2716,136.6862,137.2716,14667.0
2018-09-19 12:30:00,157.17,157.28,156.81,157.23,30220.0,137.3241,137.4202,137.0095,137.3765,30220.0
2018-09-19 13:00:00,157.16,157.59,156.93,157.01,36908.0,137.3153,137.691,137.1144,137.1843,36908.0
2018-09-19 13:30:00,156.92,157.43,156.84,157.17,23621.0,137.1056,137.5512,137.0357,137.3241,23621.0
2018-09-19 14:00:00,157.21,157.42,157.17,157.19,31810.0,137.359,137.5425,137.3241,137.3415,31810.0
2018-09-19 14:30:00,157.17,157.39,156.75,157.0,33653.0,137.3241,137.5163,136.9571,137.1755,33653.0
2018-09-19 15:00:00,157.06,157.23,156.68,157.08,46589.0,137.2279,137.3765,136.8959,137.2454,46589.0
2018-09-19 15:30:00,157.07,157.08,156.78,156.86,128090.0,137.2367,137.2454,136.9833,137.0532,128090.0
2018-09-20 09:30:00,156.86,161.89,156.0,160.59,157201.0,137.0532,141.4481,136.3018,140.3122,157201.0
2018-09-20 10:00:00,160.7,162.44,160.6,161.53,78306.0,140.4083,141.9286,140.3209,141.1335,78306.0
2018-09-20 10:30:00,161.46,161.54,160.52,160.53,33546.0,141.0723,141.1422,140.251,140.2598,33546.0
2018-09-20 11:00:00,160.48,160.86,160.15,160.28,39306.0,140.2161,140.5481,139.9278,140.0413,39306.0
2018-09-20 11:30:00,160.27,160.95,159.87,160.95,35063.0,140.0326,140.6267,139.6831,140.6267,35063.0
2018-09-20 12:00:00,160.98,161.8,160.84,161.8,57903.0,140.653,141.3694,140.5306,141.3694,57903.0
2018-09-20 12:30:00,161.76,162.01,161.29,161.87,49334.0,141.3345,141.5529,140.9238,141.4306,49334.0
2018-09-20 13:00:00,161.87,162.07,161.17,161.3,30695.0,141.4306,141.6053,140.819,140.9326,30695.0
2018-09-20 13:30:00,161.33,161.49,161.06,161.17,26812.0,140.9588,141.0986,140.7229,140.819,26812.0
2018-09-20 14:00:00,161.17,161.55,161.07,161.43,50452.0,140.819,141.151,140.7316,141.0461,50452.0
2018-09-20 14:30:00,161.4,161.94,161.14,161.94,63183.0,141.0199,141.4917,140.7928,141.4917,63183.0
2018-09-20 15:00:00,161.93,162.23,161.77,162.0,48804.0,141.483,141.7451,141.3432,141.5442,48804.0
2018-09-20 15:30:00,162.0,162.01,161.21,161.33,149217.0,141.5442,141.5529,140.8539,140.9588,149217.0
2018-09-21 09:30:00,162.25,167.86,161.85,165.37,280003.0,141.7626,146.6642,141.4131,144.4886,280003.0
2018-09-21 10:00:00,165.35,165.77,162.41,162.47,100381.0,144.4712,144.8381,141.9024,141.9548,100381.0
2018-09-21 10:30:00,162.46,162.6,161.28,161.56,79605.0,141.9461,142.0684,140.9151,141.1597,79605.0
2018-09-21 11:00:00,161.58,162.13,160.66,160.91,40618.0,141.1772,141.6577,140.3734,140.5918,40618.0
2018-09-21 11:30:00,160.95,161.41,160.66,161.36,30065.0,140.6267,141.0287,140.3734,140.985,30065.0
2018-09-21 12:00:00,161.41,161.69,161.02,161.16,57441.0,141.0287,141.2733,140.6879,140.8102,57441.0
2018-09-21 12:30:00,161.1,161.17,159.31,160.09,46910.0,140.7578,140.819,139.1938,139.8753,46910.0
2018-09-21 13:00:00,160.03,160.29,159.34,159.37,34078.0,139.8229,140.0501,139.22,139.2463,34078.0
2018-09-21 13:30:00,159.35,159.58,159.11,159.35,40223.0,139.2288,139.4297,139.0191,139.2288,40223.0
2018-09-21 14:00:00,159.32,159.76,159.23,159.76,38416.0,139.2026,139.587,139.1239,139.587,38416.0
2018-09-21 14:30:00,159.71,159.8,158.46,158.46,43086.0,139.5433,139.622,138.4512,138.4512,43086.0
2018-09-21 15:00:00,158.49,158.83,158.38,158.5,84536.0,138.4774,138.7744,138.3813,138.4861,84536.0
2018-09-21 15:30:00,158.51,159.66,158.49,159.37,237504.0,138.4948,139.4996,138.4774,139.2463,237504.0
2018-09-24 09:30:00,157.75,157.75,154.44,156.02,65524.0,137.8308,137.8308,134.9388,136.3193,65524.0
2018-09-24 10:00:00,156.0,156.29,154.59,154.69,26108.0,136.3018,136.5552,135.0698,135.1572,26108.0
2018-09-24 10:30:00,154.66,156.06,154.52,155.75,53404.0,135.131,136.3542,135.0087,136.0834,53404.0
2018-09-24 11:00:00,155.78,156.22,155.13,155.13,32431.0,136.1096,136.494,135.5416,135.5416,32431.0
2018-09-24 11:30:00,155.23,155.26,154.33,155.25,34853.0,135.629,135.6552,134.8427,135.6465,34853.0
2018-09-24 12:00:00,155.17,155.26,154.71,155.01,16008.0,135.5766,135.6552,135.1747,135.4368,16008.0
2018-09-24 12:30:00,155.05,155.05,154.52,154.55,16891.0,135.4717,135.4717,135.0087,135.0349,16891.0
2018-09-24 13:00:00,154.54,155.07,154.39,154.94,17747.0,135.0261,135.4892,134.8951,135.3756,17747.0
2018-09-24 13:30:00,154.95,155.34,154.89,154.96,58283.0,135.3844,135.7251,135.3319,135.3931,58283.0
2018-09-24 14:00:00,154.96,155.37,154.72,154.76,36822.0,135.3931,135.7513,135.1834,135.2184,36822.0
2018-09-24 14:30:00,154.76,155.15,154.56,155.0,44351.0,135.2184,135.5591,135.0436,135.4281,44351.0
2018-09-24 15:00:00,154.97,155.43,154.96,155.1,40779.0,135.4018,135.8038,135.3931,135.5154,40779.0
2018-09-24 15:30:00,155.11,155.39,155.04,155.3,154951.0,135.5242,135.7688,135.463,135.6902,154951.0
2018-09-25 09:30:00,153.0,153.98,150.32,150.98,127324.0,133.6806,134.5369,131.339,131.9157,127324.0
2018-09-25 10:00:00,151.05,153.04,150.74,152.27,101562.0,131.9768,133.7155,131.706,133.0428,101562.0
2018-09-25 10:30:00,152.28,152.29,151.32,151.56,73489.0,133.0515,133.0603,132.2127,132.4224,73489.0
2018-09-25 11:00:00,151.57,151.57,149.6,150.08,94472.0,132.4312,132.4312,130.7099,131.1293,94472.0
2018-09-25 11:30:00,150.16,150.16,148.93,148.93,129449.0,131.1992,131.1992,130.1245,130.1245,129449.0
2018-09-25 12:00:00,148.94,150.21,148.9,149.5,93472.0,130.1333,131.2429,130.0983,130.6225,93472.0
2018-09-25 12:30:00,149.46,149.55,148.58,149.01,72294.0,130.5876,130.6662,129.8187,130.1944,72294.0
2018-09-25 13:00:00,149.01,149.29,148.74,148.9,58425.0,130.1944,130.4391,129.9585,130.0983,58425.0
2018-09-25 13:30:00,148.86,149.05,146.44,147.26,170552.0,130.0634,130.2294,127.9489,128.6654,170552.0
2018-09-25 14:00:00,147.26,147.93,147.04,147.69,109204.0,128.6654,129.2508,128.4732,129.0411,109204.0
2018-09-25 14:30:00,147.65,148.01,147.27,147.47,54165.0,129.0061,129.3207,128.6741,128.8489,54165.0
2018-09-25 15:00:00,147.47,147.62,146.61,146.75,77563.0,128.8489,128.9799,128.0975,128.2198,77563.0
2018-09-25 15:30:00,146.78,146.85,146.35,146.74,190828.0,128.246,128.3072,127.8703,128.2111,190828.0
2018-09-26 09:30:00,146.55,149.86,145.97,149.28,109214.0,128.045,130.9371,127.5383,130.4303,109214.0
2018-09-26 10:00:00,149.74,149.74,147.72,148.31,33280.0,130.8322,130.8322,129.0673,129.5828,33280.0
2018-09-26 10:30:00,148.22,148.28,147.23,147.81,25056.0,129.5042,129.5566,128.6392,129.1459,25056.0
2018-09-26 11:00:00,147.76,148.15,147.68,148.15,24513.0,129.1023,129.443,129.0324,129.443,24513.0
2018-09-26 11:30:00,148.28,149.12,147.64,148.93,42591.0,129.5566,130.2905,128.9974,130.1245,42591.0
2018-09-26 12:00:00,148.87,149.16,148.67,149.03,31603.0,130.0721,130.3255,129.8974,130.2119,31603.0
2018-09-26 12:30:00,149.09,149.31,148.73,148.74,32139.0,130.2643,130.4565,129.9498,129.9585,32139.0
2018-09-26 13:00:00,148.77,149.36,148.77,149.25,38118.0,129.9847,130.5002,129.9847,130.4041,38118.0
2018-09-26 13:30:00,149.23,149.46,148.91,149.0,37484.0,130.3866,130.5876,130.107,130.1857,37484.0
2018-09-26 14:00:00,149.09,149.51,148.96,149.29,53067.0,130.2643,130.6313,130.1507,130.4391,53067.0
2018-09-26 14:30:00,149.21,149.38,148.93,149.23,80536.0,130.3692,130.5177,130.1245,130.3866,80536.0
2018-09-26 15:00:00,149.23,149.24,148.63,149.05,117507.0,130.3866,130.3954,129.8624,130.2294,117507.0
2018-09-26 15:30:00,149.03,149.06,147.88,148.25,237137.0,130.2119,130.2381,129.2071,129.5304,237137.0
2018-09-27 09:30:00,148.24,148.24,145.78,146.12,100951.0,129.5216,129.5216,127.3723,127.6693,100951.0
2018-09-27 10:00:00,146.2,147.29,146.01,146.93,69102.0,127.7392,128.6916,127.5732,128.3771,69102.0
2018-09-27 10:30:00,146.92,147.7,146.88,146.9,65861.0,128.3683,129.0498,128.3334,128.3508,65861.0
2018-09-27 11:00:00,147.02,147.16,146.64,146.97,53171.0,128.4557,128.578,128.1237,128.412,53171.0
2018-09-27 11:30:00,146.92,147.21,146.76,147.2,32482.0,128.3683,128.6217,128.2285,128.613,32482.0
2018-09-27 12:00:00,147.27,147.7,147.04,147.55,20531.0,128.6741,129.0498,128.4732,128.9188,20531.0
2018-09-27 12:30:00,147.55,147.96,147.53,147.92,20600.0,128.9188,129.277,128.9013,129.2421,20600.0
2018-09-27 13:00:00,147.84,147.86,147.41,147.63,22291.0,129.1722,129.1896,128.7965,128.9887,22291.0
2018-09-27 13:30:00,147.62,147.79,147.53,147.7,26992.0,128.9799,129.1285,128.9013,129.0498,26992.0
2018-09-27 14:00:00,147.67,147.67,147.24,147.54,28730.0,129.0236,129.0236,128.6479,128.91,28730.0
2018-09-27 14:30:00,147.54,147.63,147.02,147.12,21293.0,128.91,128.9887,128.4557,128.5431,21293.0
2018-09-27 15:00:00,147.15,147.29,146.86,146.88,30766.0,128.5693,128.6916,128.3159,128.3334,30766.0
2018-09-27 15:30:00,146.87,146.93,146.53,146.73,99732.0,128.3246,128.3771,128.0276,128.2023,99732.0
2018-09-28 09:30:00,145.85,146.37,144.27,145.0,125445.0,127.4334,127.8878,126.0529,126.6908,125445.0
2018-09-28 10:00:00,145.0,146.26,144.72,146.25,50232.0,126.6908,127.7917,126.4461,127.7829,50232.0
2018-09-28 10:30:00,146.35,147.01,146.02,147.01,56637.0,127.8703,128.447,127.582,128.447,56637.0
2018-09-28 11:00:00,146.85,146.95,146.53,146.63,37700.0,128.3072,128.3945,128.0276,128.1149,37700.0
2018-09-28 11:30:00,146.62,147.02,145.89,146.08,31798.0,128.1062,128.4557,127.4684,127.6344,31798.0
2018-09-28 12:00:00,146.04,146.11,145.72,145.88,32939.0,127.5994,127.6606,127.3198,127.4596,32939.0
2018-09-28 12:30:00,145.85,145.88,145.06,145.5,35705.0,127.4334,127.4596,126.7432,127.1276,35705.0
2018-09-28 13:00:00,145.46,145.89,145.42,145.8,17853.0,127.0927,127.4684,127.0577,127.3897,17853.0
2018-09-28 13:30:00,145.83,146.18,145.82,146.02,20407.0,127.416,127.7218,127.4072,127.582,20407.0
2018-09-28 14:00:00,146.06,146.22,145.71,145.74,19102.0,127.6169,127.7567,127.3111,127.3373,19102.0
2018-09-28 14:30:00,145.77,145.95,145.51,145.51,26363.0,127.3635,127.5208,127.1364,127.1364,26363.0
2018-09-28 15:00:00,145.54,145.75,145.27,145.55,40880.0,127.1626,127.3461,126.9267,127.1713,40880.0
2018-09-28 15:30:00,145.54,145.57,144.75,145.0,157244.0,127.1626,127.1888,126.4723,126.6908,157244.0
2018-10-01 09:30:00,147.21,148.41,146.06,147.84,98727.0,128.6217,129.6702,127.6169,129.1722,98727.0
2018-10-01 10:00:00,147.84,149.4,147.8,149.17,98742.0,129.1722,130.5352,129.1372,130.3342,98742.0
2018-10-01 10:30:00,149.11,149.81,149.1,149.52,68573.0,130.2818,130.8934,130.2731,130.64,68573.0
2018-10-01 11:00:00,149.52,149.85,149.41,149.56,112478.0,130.64,130.9284,130.5439,130.675,112478.0
2018-10-01 11:30:00,149.54,149.71,149.27,149.41,44670.0,130.6575,130.806,130.4216,130.5439,44670.0
2018-10-01 12:00:00,149.43,149.68,148.76,148.89,23656.0,130.5614,130.7798,129.976,130.0896,23656.0
2018-10-01 12:30:00,148.9,149.23,148.87,149.15,24419.0,130.0983,130.3866,130.0721,130.3167,24419.0
2018-10-01 13:00:00,149.15,149.31,149.05,149.17,45304.0,130.3167,130.4565,130.2294,130.3342,45304.0
2018-10-01 13:30:00,149.18,149.35,149.11,149.14,27651.0,130.343,130.4915,130.2818,130.308,27651.0
2018-10-01 14:00:00,149.14,149.35,149.11,149.23,91086.0,130.308,130.4915,130.2818,130.3866,91086.0
2018-10-01 14:30:00,149.23,149.27,148.89,148.94,164799.0,130.3866,130.4216,130.0896,130.1333,164799.0
2018-10-01 15:00:00,148.94,149.13,148.91,149.11,146213.0,130.1333,130.2993,130.107,130.2818,146213.0
2018-10-01 15:30:00,149.11,149.11,148.69,148.87,193528.0,130.2818,130.2818,129.9148,130.0721,193528.0
2018-10-02 09:30:00,149.87,151.59,148.54,151.14,96382.0,130.9458,132.4486,129.7838,132.0555,96382.0
2018-10-02 10:00:00,151.14,151.14,150.2,150.4,89171.0,132.0555,132.0555,131.2342,131.4089,89171.0
2018-10-02 10:30:00,150.57,151.15,150.04,150.94,80960.0,131.5574,132.0642,131.0944,131.8807,80960.0
2018-10-02 11:00:00,150.96,151.49,150.55,150.8,40828.0,131.8982,132.3613,131.54,131.7584,40828.0
2018-10-02 11:30:00,150.78,151.18,150.78,151.15,41905.0,131.7409,132.0904,131.7409,132.0642,41905.0
2018-10-02 12:00:00,151.08,151.34,150.96,151.16,16932.0,132.003,132.2302,131.8982,132.0729,16932.0
2018-10-02 12:30:00,151.14,151.23,150.97,151.06,31573.0,132.0555,132.1341,131.9069,131.9856,31573.0
2018-10-02 13:00:00,151.02,151.07,150.96,151.01,45492.0,131.9506,131.9943,131.8982,131.9419,45492.0
2018-10-02 13:30:00,151.0,151.13,150.9,151.13,65924.0,131.9331,132.0467,131.8458,132.0467,65924.0
2018-10-02 14:00:00,151.15,151.15,150.55,150.81,34396.0,132.0642,132.0642,131.54,131.7671,34396.0
2018-10-02 14:30:00,150.83,150.98,150.14,150.35,95950.0,131.7846,131.9157,131.1817,131.3652,95950.0
2018-10-02 15:00:00,150.3,150.43,150.03,150.22,114776.0,131.3215,131.4351,131.0856,131.2516,114776.0
2018-10-02 15:30:00,150.24,150.48,150.03,150.17,141998.0,131.2691,131.4788,131.0856,131.2079,141998.0
2018-10-03 09:30:00,151.05,152.29,150.88,150.92,81394.0,131.9768,133.0603,131.8283,131.8632,81394.0
2018-10-03 10:00:00,150.94,151.43,150.55,151.43,83029.0,131.8807,132.3088,131.54,132.3088,83029.0
2018-10-03 10:30:00,151.35,151.36,151.01,151.07,34279.0,132.2389,132.2477,131.9419,131.9943,34279.0
2018-10-03 11:00:00,151.06,151.58,151.05,151.31,28560.0,131.9856,132.4399,131.9768,132.204,28560.0
2018-10-03 11:30:00,151.32,151.36,150.97,151.13,37740.0,132.2127,132.2477,131.9069,132.0467,37740.0
2018-10-03 12:00:00,151.18,151.72,150.91,151.64,30658.0,132.0904,132.5622,131.8545,132.4923,30658.0
2018-10-03 12:30:00,151.71,151.96,151.16,151.22,22418.0,132.5535,132.7719,132.0729,132.1254,22418.0
2018-10-03 13:00:00,151.29,151.66,151.19,151.65,19544.0,132.1865,132.5098,132.0991,132.5011,19544.0
2018-10-03 13:30:00,151.65,152.0,151.54,151.88,31781.0,132.5011,132.8069,132.405,132.702,31781.0
2018-10-03 14:00:00,151.88,152.03,151.59,151.63,28961.0,132.702,132.8331,132.4486,132.4836,28961.0
2018-10-03 14:30:00,151.67,151.79,151.05,151.21,87165.0,132.5185,132.6234,131.9768,132.1166,87165.0
2018-10-03 15:00:00,151.27,151.27,150.3,150.42,46764.0,132.169,132.169,131.3215,131.4264,46764.0
2018-10-03 15:30:00,150.43,150.95,150.42,150.75,149966.0,131.4351,131.8895,131.4264,131.7147,149966.0
2018-10-04 09:30:00,149.22,149.49,147.72,148.68,81241.0,130.3779,130.6138,129.0673,129.9061,81241.0
2018-10-04 10:00:00,148.68,148.76,147.41,147.72,58561.0,129.9061,129.976,128.7965,129.0673,58561.0
2018-10-04 10:30:00,147.72,148.04,147.0,147.28,39678.0,129.0673,129.3469,128.4382,128.6829,39678.0
2018-10-04 11:00:00,147.44,147.91,147.13,147.22,54983.0,128.8227,129.2333,128.5518,128.6304,54983.0
2018-10-04 11:30:00,147.24,147.46,146.27,146.34,27226.0,128.6479,128.8401,127.8004,127.8616,27226.0
2018-10-04 12:00:00,146.4,146.4,144.94,145.36,72107.0,127.914,127.914,126.6383,127.0053,72107.0
2018-10-04 12:30:00,145.36,145.63,145.09,145.14,61186.0,127.0053,127.2412,126.7694,126.8131,61186.0
2018-10-04 13:00:00,145.15,145.55,145.06,145.51,45403.0,126.8218,127.1713,126.7432,127.1364,45403.0
2018-10-04 13:30:00,145.51,145.51,145.03,145.21,27082.0,127.1364,127.1364,126.717,126.8742,27082.0
2018-10-04 14:00:00,145.2,145.31,144.98,144.99,37416.0,126.8655,126.9616,126.6733,126.682,37416.0
2018-10-04 14:30:00,145.03,145.86,144.99,145.82,46374.0,126.717,127.4422,126.682,127.4072,46374.0
2018-10-04 15:00:00,145.86,145.89,145.34,145.36,55564.0,127.4422,127.4684,126.9878,127.0053,55564.0
2018-10-04 15:30:00,145.35,145.37,144.88,145.09,191177.0,126.9966,127.014,126.5859,126.7694,191177.0
2018-10-05 09:30:00,144.06,144.41,141.59,142.86,89457.0,125.8695,126.1753,123.7113,124.821,89457.0
2018-10-05 10:00:00,142.85,143.47,142.68,143.06,35627.0,124.8122,125.354,124.6637,124.9957,35627.0
2018-10-05 10:30:00,143.15,143.21,142.5,142.7,63982.0,125.0744,125.1268,124.5064,124.6812,63982.0
2018-10-05 11:00:00,142.68,142.69,141.72,141.72,55233.0,124.6637,124.6724,123.8249,123.8249,55233.0
2018-10-05 11:30:00,141.67,141.82,140.27,140.54,45424.0,123.7812,123.9123,122.558,122.7939,45424.0
2018-10-05 12:00:00,140.52,141.38,140.52,140.91,49568.0,122.7765,123.5279,122.7765,123.1172,49568.0
2018-10-05 12:30:00,140.88,140.89,140.1,140.48,34381.0,123.091,123.0997,122.4095,122.7415,34381.0
2018-10-05 13:00:00,140.48,140.98,140.48,140.89,21167.0,122.7415,123.1784,122.7415,123.0997,21167.0
2018-10-05 13:30:00,140.97,141.9,140.93,141.68,49174.0,123.1696,123.9822,123.1347,123.79,49174.0
2018-10-05 14:00:00,141.7,142.52,141.44,142.42,309033.0,123.8075,124.5239,123.5803,124.4365,309033.0
2018-10-05 14:30:00,142.45,142.8,142.29,142.74,63357.0,124.4628,124.7686,124.323,124.7161,63357.0
2018-10-05 15:00:00,142.79,143.11,142.71,143.0,105595.0,124.7598,125.0394,124.6899,124.9433,105595.0
2018-10-05 15:30:00,143.0,143.08,142.58,143.0,245996.0,124.9433,125.0132,124.5763,124.9433,245996.0
2018-10-08 09:30:00,142.29,144.93,142.25,144.72,44116.0,124.323,126.6296,124.288,126.4461,44116.0
2018-10-08 10:00:00,144.72,145.27,144.39,144.82,22793.0,126.4461,126.9267,126.1578,126.5335,22793.0
2018-10-08 10:30:00,144.97,145.22,144.41,144.59,8347.0,126.6646,126.883,126.1753,126.3325,8347.0
2018-10-08 11:00:00,144.54,144.64,144.05,144.49,37173.0,126.2888,126.3762,125.8607,126.2452,37173.0
2018-10-08 11:30:00,144.48,144.49,144.04,144.18,95202.0,126.2364,126.2452,125.852,125.9743,95202.0
2018-10-08 12:00:00,144.12,145.06,144.11,144.99,50043.0,125.9219,126.7432,125.9131,126.682,50043.0
2018-10-08 12:30:00,144.9,145.09,144.65,144.79,18010.0,126.6034,126.7694,126.385,126.5073,18010.0
2018-10-08 13:00:00,144.73,145.1,144.46,144.84,18900.0,126.4549,126.7781,126.2189,126.551,18900.0
2018-10-08 13:30:00,144.8,145.15,144.71,144.8,15121.0,126.516,126.8218,126.4374,126.516,15121.0
2018-10-08 14:00:00,144.8,145.32,144.71,144.91,28870.0,126.516,126.9704,126.4374,126.6121,28870.0
2018-10-08 14:30:00,144.98,145.14,144.58,144.69,18293.0,126.6733,126.8131,126.3238,126.4199,18293.0
2018-10-08 15:00:00,144.81,145.1,144.79,145.06,29043.0,126.5248,126.7781,126.5073,126.7432,29043.0
2018-10-08 15:30:00,145.07,145.43,145.05,145.22,57498.0,126.7519,127.0665,126.7344,126.883,57498.0
2018-10-09 09:30:00,144.6,144.81,143.5,144.2,82852.0,126.3413,126.5248,125.3802,125.9918,82852.0
2018-10-09 10:00:00,144.4,144.94,144.1,144.58,89160.0,126.1665,126.6383,125.9044,126.3238,89160.0
2018-10-09 10:30:00,144.69,145.13,143.62,143.66,123603.0,126.4199,126.8043,125.485,125.52,123603.0
2018-10-09 11:00:00,143.67,143.83,142.39,143.31,43223.0,125.5287,125.6685,124.4103,125.2142,43223.0
2018-10-09 11:30:00,143.27,143.84,142.83,143.23,64968.0,125.1792,125.6772,124.7948,125.1443,64968.0
2018-10-09 12:00:00,143.17,143.46,142.68,142.79,94105.0,125.0918,125.3452,124.6637,124.7598,94105.0
2018-10-09 12:30:00,142.77,142.91,142.4,142.59,26121.0,124.7423,124.8647,124.4191,124.5851,26121.0
2018-10-09 13:00:00,142.51,143.1,142.5,142.82,27532.0,124.5152,125.0307,124.5064,124.786,27532.0
2018-10-09 13:30:00,142.76,142.89,142.05,142.22,51315.0,124.7336,124.8472,124.1133,124.2618,51315.0
2018-10-09 14:00:00,142.24,142.24,141.33,141.35,73545.0,124.2793,124.2793,123.4842,123.5017,73545.0
2018-10-09 14:30:00,141.33,141.55,140.96,140.96,53640.0,123.4842,123.6764,123.1609,123.1609,53640.0
2018-10-09 15:00:00,140.94,140.96,140.35,140.45,71559.0,123.1434,123.1609,122.6279,122.7153,71559.0
2018-10-09 15:30:00,140.44,141.28,140.43,140.65,194476.0,122.7066,123.4405,122.6978,122.89,194476.0
2018-10-10 09:30:00,139.59,140.14,136.51,136.63,111939.0,121.9639,122.4444,119.2728,119.3776,111939.0
2018-10-10 10:00:00,136.48,137.24,136.06,136.06,129466.0,119.2466,119.9106,118.8796,118.8796,129466.0
2018-10-10 10:30:00,136.05,136.78,135.74,136.28,56620.0,118.8709,119.5087,118.6,119.0718,56620.0
2018-10-10 11:00:00,136.12,136.75,135.88,136.65,35507.0,118.932,119.4825,118.7224,119.3951,35507.0
2018-10-10 11:30:00,136.62,137.53,135.99,137.43,54109.0,119.3689,120.164,118.8185,120.0766,54109.0
2018-10-10 12:00:00,137.36,137.96,137.01,137.1,43439.0,120.0155,120.5397,119.7097,119.7883,43439.0
2018-10-10 12:30:00,137.09,137.66,136.66,137.0,48602.0,119.7796,120.2776,119.4039,119.7009,48602.0
2018-10-10 13:00:00,137.06,137.07,136.36,136.6,58094.0,119.7534,119.7621,119.1417,119.3514,58094.0
2018-10-10 13:30:00,136.54,137.04,136.1,136.69,26118.0,119.299,119.7359,118.9146,119.4301,26118.0
2018-10-10 14:00:00,136.77,136.81,135.77,136.22,40139.0,119.5,119.5349,118.6262,119.0194,40139.0
2018-10-10 14:30:00,136.24,136.55,135.73,136.49,80812.0,119.0369,119.3077,118.5913,119.2553,80812.0
2018-10-10 15:00:00,136.49,136.49,135.31,136.13,67408.0,119.2553,119.2553,118.2243,118.9408,67408.0
2018-10-10 15:30:00,136.08,136.09,134.83,135.06,150980.0,118.8971,118.9058,117.8049,118.0059,150980.0
2018-10-11 09:30:00,136.5,140.87,136.49,140.86,127335.0,119.2641,123.0823,119.2553,123.0735,127335.0
2018-10-11 10:00:00,140.64,140.74,137.66,138.13,97439.0,122.8813,122.9687,120.2776,120.6882,97439.0
2018-10-11 10:30:00,138.06,138.37,136.73,137.36,38733.0,120.6271,120.8979,119.465,120.0155,38733.0
2018-10-11 11:00:00,137.16,138.33,136.69,138.32,128270.0,119.8407,120.863,119.4301,120.8543,128270.0
2018-10-11 11:30:00,138.33,139.05,137.94,138.79,66276.0,120.863,121.4921,120.5222,121.2649,66276.0
2018-10-11 12:00:00,138.79,138.98,138.08,138.71,38025.0,121.2649,121.4309,120.6446,121.195,38025.0
2018-10-11 12:30:00,138.7,138.8,137.72,138.09,28475.0,121.1863,121.2736,120.33,120.6533,28475.0
2018-10-11 13:00:00,138.09,138.4,137.48,137.82,56807.0,120.6533,120.9241,120.1203,120.4174,56807.0
2018-10-11 13:30:00,137.97,138.38,137.81,138.33,37047.0,120.5484,120.9067,120.4086,120.863,37047.0
2018-10-11 14:00:00,138.36,138.51,137.82,138.37,45727.0,120.8892,121.0203,120.4174,120.8979,45727.0
2018-10-11 14:30:00,138.37,138.37,136.63,138.1,100461.0,120.8979,120.8979,119.3776,120.662,100461.0
2018-10-11 15:00:00,138.1,139.49,137.64,138.73,88037.0,120.662,121.8765,120.2601,121.2125,88037.0
2018-10-11 15:30:00,138.61,138.8,137.37,137.56,215629.0,121.1076,121.2736,120.0242,120.1902,215629.0
2018-10-12 09:30:00,135.42,139.18,135.42,136.72,174161.0,118.3204,121.6057,118.3204,119.4563,174161.0
2018-10-12 10:00:00,136.65,136.65,135.0,135.01,82560.0,119.3951,119.3951,117.9535,117.9622,82560.0
2018-10-12 10:30:00,134.94,135.85,134.6,135.04,65245.0,117.901,118.6961,117.604,117.9884,65245.0
2018-10-12 11:00:00,135.1,135.29,134.14,134.19,45353.0,118.0408,118.2069,117.2021,117.2457,45353.0
2018-10-12 11:30:00,134.23,134.42,133.55,134.05,54720.0,117.2807,117.4467,116.6866,117.1234,54720.0
2018-10-12 12:00:00,134.0,134.11,133.28,133.42,43210.0,117.0797,117.1759,116.4507,116.573,43210.0
2018-10-12 12:30:00,133.45,133.54,132.35,132.94,46418.0,116.5992,116.6778,115.6381,116.1536,46418.0
2018-10-12 13:00:00,132.94,133.79,132.74,133.09,61679.0,116.1536,116.8963,115.9788,116.2846,61679.0
2018-10-12 13:30:00,133.14,133.98,132.88,133.52,56721.0,116.3283,117.0623,116.1012,116.6603,56721.0
2018-10-12 14:00:00,133.52,133.6,132.58,133.6,59489.0,116.6603,116.7302,115.839,116.7302,59489.0
2018-10-12 14:30:00,133.55,134.19,132.91,133.96,85333.0,116.6866,117.2457,116.1274,117.0448,85333.0
2018-10-12 15:00:00,133.99,134.46,133.48,133.87,81204.0,117.071,117.4817,116.6254,116.9662,81204.0
2018-10-12 15:30:00,133.85,134.35,133.63,134.22,151864.0,116.9487,117.3855,116.7565,117.272,151864.0
2018-10-15 09:30:00,134.0,135.53,133.11,133.23,108765.0,117.0797,118.4165,116.3021,116.407,108765.0
2018-10-15 10:00:00,133.12,133.56,132.46,133.34,70356.0,116.3109,116.6953,115.7342,116.5031,70356.0
2018-10-15 10:30:00,133.4,134.28,133.28,133.76,59232.0,116.5555,117.3244,116.4507,116.87,59232.0
2018-10-15 11:00:00,133.69,135.11,133.62,134.57,61334.0,116.8089,118.0496,116.7477,117.5778,61334.0
2018-10-15 11:30:00,134.61,135.07,134.15,134.83,25094.0,117.6127,118.0146,117.2108,117.8049,25094.0
2018-10-15 12:00:00,134.79,135.23,134.44,134.98,37888.0,117.77,118.1544,117.4642,117.936,37888.0
2018-10-15 12:30:00,134.99,135.02,134.53,134.69,46424.0,117.9447,117.9709,117.5428,117.6826,46424.0
2018-10-15 13:00:00,134.7,135.01,134.42,134.74,27278.0,117.6914,117.9622,117.4467,117.7263,27278.0
2018-10-15 13:30:00,134.73,135.22,134.62,135.2,19449.0,117.7176,118.1457,117.6215,118.1282,19449.0
2018-10-15 14:00:00,135.2,135.21,134.54,134.9,33661.0,118.1282,118.137,117.5516,117.8661,33661.0
2018-10-15 14:30:00,134.94,135.21,134.73,135.01,43657.0,117.901,118.137,117.7176,117.9622,43657.0
2018-10-15 15:00:00,135.0,135.04,134.2,134.24,110930.0,117.9535,117.9884,117.2545,117.2894,110930.0
2018-10-15 15:30:00,134.24,134.34,133.67,133.71,165869.0,117.2894,117.3768,116.7914,116.8264,165869.0
2018-10-16 09:30:00,135.17,135.35,133.35,134.23,66983.0,118.102,118.2593,116.5118,117.2807,66983.0
2018-10-16 10:00:00,134.4,134.52,133.41,133.42,64999.0,117.4292,117.5341,116.5642,116.573,64999.0
2018-10-16 10:30:00,133.31,134.15,133.13,134.15,46066.0,116.4769,117.2108,116.3196,117.2108,46066.0
2018-10-16 11:00:00,134.11,134.14,133.59,134.0,52084.0,117.1759,117.2021,116.7215,117.0797,52084.0
2018-10-16 11:30:00,134.0,134.1,133.7,133.92,25175.0,117.0797,117.1671,116.8176,117.0098,25175.0
2018-10-16 12:00:00,133.9,134.31,133.58,133.94,102699.0,116.9924,117.3506,116.7128,117.0273,102699.0
2018-10-16 12:30:00,133.92,134.08,133.67,133.73,47329.0,117.0098,117.1496,116.7914,116.8438,47329.0
2018-10-16 13:00:00,133.68,133.98,133.63,133.86,22589.0,116.8001,117.0623,116.7565,116.9574,22589.0
2018-10-16 13:30:00,133.9,134.05,133.71,134.03,44946.0,116.9924,117.1234,116.8264,117.106,44946.0
2018-10-16 14:00:00,134.08,134.4,133.97,134.16,76756.0,117.1496,117.4292,117.0535,117.2195,76756.0
2018-10-16 14:30:00,134.12,134.35,133.94,133.94,39281.0,117.1846,117.3855,117.0273,117.0273,39281.0
2018-10-16 15:00:00,133.99,134.31,133.7,134.06,60814.0,117.071,117.3506,116.8176,117.1322,60814.0
2018-10-16 15:30:00,134.08,134.53,133.94,134.5,177199.0,117.1496,117.5428,117.0273,117.5166,177199.0
2018-10-17 09:30:00,134.32,135.19,131.45,131.46,45642.0,117.3593,118.1195,114.8517,114.8605,45642.0
2018-10-17 10:00:00,131.45,131.61,130.85,131.24,60647.0,114.8517,114.9915,114.3275,114.6682,60647.0
2018-10-17 10:30:00,131.22,131.39,130.55,131.28,45169.0,114.6508,114.7993,114.0654,114.7032,45169.0
2018-10-17 11:00:00,131.15,132.15,130.93,132.15,117827.0,114.5896,115.4633,114.3974,115.4633,117827.0
2018-10-17 11:30:00,132.18,133.03,132.11,132.84,37564.0,115.4896,116.2322,115.4284,116.0662,37564.0
2018-10-17 12:00:00,132.73,134.1,132.66,133.91,35946.0,115.9701,117.1671,115.9089,117.0011,35946.0
2018-10-17 12:30:00,133.91,134.57,133.69,134.52,24880.0,117.0011,117.5778,116.8089,117.5341,24880.0
2018-10-17 13:00:00,134.55,134.81,134.23,134.41,107331.0,117.5603,117.7875,117.2807,117.438,107331.0
2018-10-17 13:30:00,134.4,134.78,134.03,134.16,31525.0,117.4292,117.7612,117.106,117.2195,31525.0
2018-10-17 14:00:00,134.14,134.24,133.77,133.89,24540.0,117.2021,117.2894,116.8788,116.9836,24540.0
2018-10-17 14:30:00,133.87,134.63,133.45,134.47,25155.0,116.9662,117.6302,116.5992,117.4904,25155.0
2018-10-17 15:00:00,134.43,134.61,133.94,134.26,56377.0,117.4554,117.6127,117.0273,117.3069,56377.0
2018-10-17 15:30:00,134.27,134.79,133.69,134.75,151298.0,117.3156,117.77,116.8089,117.735,151298.0
2018-10-18 09:30:00,133.65,133.65,131.54,132.16,96315.0,116.7739,116.7739,114.9304,115.4721,96315.0
2018-10-18 10:00:00,132.26,133.69,132.12,133.69,91018.0,115.5595,116.8089,115.4371,116.8089,91018.0
2018-10-18 10:30:00,133.63,134.21,133.44,134.06,65106.0,116.7565,117.2632,116.5905,117.1322,65106.0
2018-10-18 11:00:00,134.15,134.24,133.72,134.06,73271.0,117.2108,117.2894,116.8351,117.1322,73271.0
2018-10-18 11:30:00,134.02,134.48,133.77,134.39,160574.0,117.0972,117.4991,116.8788,117.4205,160574.0
2018-10-18 12:00:00,134.29,135.05,133.88,134.88,85969.0,117.3331,117.9972,116.9749,117.8486,85969.0
2018-10-18 12:30:00,134.9,134.96,134.25,134.43,75395.0,117.8661,117.9185,117.2982,117.4554,75395.0
2018-10-18 13:00:00,134.39,134.64,133.79,133.94,82969.0,117.4205,117.6389,116.8963,117.0273,82969.0
2018-10-18 13:30:00,133.91,134.5,133.72,134.05,85906.0,117.0011,117.5166,116.8351,117.1234,85906.0
2018-10-18 14:00:00,133.96,135.18,133.96,134.53,61613.0,117.0448,118.1107,117.0448,117.5428,61613.0
2018-10-18 14:30:00,134.4,135.33,134.03,135.0,67659.0,117.4292,118.2418,117.106,117.9535,67659.0
2018-10-18 15:00:00,134.91,135.25,134.45,135.07,108293.0,117.8748,118.1719,117.4729,118.0146,108293.0
2018-10-18 15:30:00,135.02,135.02,134.11,134.36,311616.0,117.9709,117.9709,117.1759,117.3943,311616.0
2018-10-19 09:30:00,132.77,136.21,131.58,135.86,168800.0,116.0051,119.0107,114.9653,118.7049,168800.0
2018-10-19 10:00:00,135.99,137.55,135.76,137.02,84485.0,118.8185,120.1815,118.6175,119.7184,84485.0
2018-10-19 10:30:00,136.84,137.37,136.47,137.07,72833.0,119.5611,120.0242,119.2379,119.7621,72833.0
2018-10-19 11:00:00,137.16,137.6,136.33,136.41,61889.0,119.8407,120.2252,119.1155,119.1854,61889.0
2018-10-19 11:30:00,136.41,136.98,135.64,136.98,51322.0,119.1854,119.6835,118.5127,119.6835,51322.0
2018-10-19 12:00:00,136.78,137.11,136.65,136.96,40901.0,119.5087,119.797,119.3951,119.666,40901.0
2018-10-19 12:30:00,136.86,137.78,136.72,137.59,47785.0,119.5786,120.3824,119.4563,120.2164,47785.0
2018-10-19 13:00:00,137.54,137.62,136.71,136.94,58537.0,120.1727,120.2426,119.4475,119.6485,58537.0
2018-10-19 13:30:00,136.78,137.08,136.46,136.46,24608.0,119.5087,119.7708,119.2291,119.2291,24608.0
2018-10-19 14:00:00,136.43,136.81,135.71,136.43,33552.0,119.2029,119.5349,118.5738,119.2029,33552.0
2018-10-19 14:30:00,136.47,137.03,136.34,137.01,45796.0,119.2379,119.7271,119.1243,119.7097,45796.0
2018-10-19 15:00:00,136.99,137.79,136.6,137.67,83909.0,119.6922,120.3912,119.3514,120.2863,83909.0
2018-10-19 15:30:00,137.67,137.68,136.98,137.26,257211.0,120.2863,120.2951,119.6835,119.9281,257211.0
2018-10-22 09:30:00,138.09,139.64,137.06,137.29,83754.0,120.6533,122.0076,119.7534,119.9543,83754.0
2018-10-22 10:00:00,137.27,138.16,136.42,136.67,70534.0,119.9368,120.7145,119.1942,119.4126,70534.0
2018-10-22 10:30:00,136.55,137.12,136.35,136.69,34725.0,119.3077,119.8058,119.133,119.4301,34725.0
2018-10-22 11:00:00,136.62,136.84,135.94,136.48,27487.0,119.3689,119.5611,118.7748,119.2466,27487.0
2018-10-22 11:30:00,136.43,136.5,135.59,135.97,51723.0,119.2029,119.2641,118.469,118.801,51723.0
2018-10-22 12:00:00,135.95,136.48,135.74,136.08,35988.0,118.7835,119.2466,118.6,118.8971,35988.0
2018-10-22 12:30:00,136.1,136.55,135.86,136.24,27321.0,118.9146,119.3077,118.7049,119.0369,27321.0
2018-10-22 13:00:00,136.24,137.3,136.22,137.24,39546.0,119.0369,119.963,119.0194,119.9106,39546.0
2018-10-22 13:30:00,137.35,138.47,137.26,138.37,67693.0,120.0067,120.9853,119.9281,120.8979,67693.0
2018-10-22 14:00:00,138.37,138.65,137.97,138.06,47952.0,120.8979,121.1426,120.5484,120.6271,47952.0
2018-10-22 14:30:00,138.13,139.32,138.05,138.75,50466.0,120.6882,121.728,120.6183,121.23,50466.0
2018-10-22 15:00:00,138.68,139.01,138.18,138.42,96635.0,121.1688,121.4571,120.7319,120.9416,96635.0
2018-10-22 15:30:00,138.39,138.68,137.89,138.04,164076.0,120.9154,121.1688,120.4785,120.6096,164076.0
2018-10-23 09:30:00,135.59,137.13,134.4,137.12,91384.0,118.469,119.8145,117.4292,119.8058,91384.0
2018-10-23 10:00:00,137.12,137.23,136.5,137.1,69720.0,119.8058,119.9019,119.2641,119.7883,69720.0
2018-10-23 10:30:00,136.99,138.79,136.7,138.77,95235.0,119.6922,121.2649,119.4388,121.2474,95235.0
2018-10-23 11:00:00,138.69,142.38,138.69,141.55,219922.0,121.1775,124.4016,121.1775,123.6764,219922.0
2018-10-23 11:30:00,141.65,141.75,140.38,141.0,53699.0,123.7638,123.8511,122.6541,123.1958,53699.0
2018-10-23 12:00:00,141.01,142.96,140.91,142.72,39671.0,123.2046,124.9084,123.1172,124.6987,39671.0
2018-10-23 12:30:00,142.78,143.49,142.48,142.75,86915.0,124.7511,125.3714,124.489,124.7249,86915.0
2018-10-23 13:00:00,142.62,144.1,142.58,143.27,66678.0,124.6113,125.9044,124.5763,125.1792,66678.0
2018-10-23 13:30:00,143.29,143.81,142.41,142.49,37111.0,125.1967,125.651,124.4278,124.4977,37111.0
2018-10-23 14:00:00,142.49,142.87,141.89,142.86,44542.0,124.4977,124.8297,123.9735,124.821,44542.0
2018-10-23 14:30:00,142.87,143.93,142.87,143.83,95962.0,124.8297,125.7559,124.8297,125.6685,95962.0
2018-10-23 15:00:00,143.84,143.95,143.49,143.55,73287.0,125.6772,125.7733,125.3714,125.4239,73287.0
2018-10-23 15:30:00,143.47,143.71,142.18,142.47,236995.0,125.354,125.5637,124.2268,124.4802,236995.0
2018-10-24 09:30:00,141.75,141.9,139.72,139.72,127588.0,123.8511,123.9822,122.0775,122.0775,127588.0
2018-10-24 10:00:00,139.83,140.34,138.81,139.69,127956.0,122.1736,122.6192,121.2824,122.0513,127956.0
2018-10-24 10:30:00,139.62,139.78,138.27,138.55,124223.0,121.9901,122.1299,120.8106,121.0552,124223.0
2018-10-24 11:00:00,138.55,138.98,137.79,138.54,85638.0,121.0552,121.4309,120.3912,121.0465,85638.0
2018-10-24 11:30:00,138.57,139.79,137.83,139.39,74236.0,121.0727,122.1386,120.4261,121.7891,74236.0
2018-10-24 12:00:00,139.36,140.26,138.71,138.71,128653.0,121.7629,122.5493,121.195,121.195,128653.0
2018-10-24 12:30:00,138.77,138.94,137.88,138.34,67412.0,121.2474,121.396,120.4698,120.8717,67412.0
2018-10-24 13:00:00,138.29,138.55,137.8,137.83,54613.0,120.828,121.0552,120.3999,120.4261,54613.0
2018-10-24 13:30:00,137.86,137.95,137.32,137.82,64031.0,120.4523,120.531,119.9805,120.4174,64031.0
2018-10-24 14:00:00,137.9,137.91,137.2,137.81,99007.0,120.4873,120.496,119.8757,120.4086,99007.0
2018-10-24 14:30:00,137.88,138.24,137.47,137.48,81308.0,120.4698,120.7844,120.1116,120.1203,81308.0
2018-10-24 15:00:00,137.4,138.36,137.17,137.31,128612.0,120.0504,120.8892,119.8495,119.9718,128612.0
2018-10-24 15:30:00,137.32,137.68,136.43,136.86,328226.0,119.9805,120.2951,119.2029,119.5786,328226.0
2018-10-25 09:30:00,138.5,139.47,130.02,130.99,495322.0,121.0115,121.859,113.6023,114.4498,495322.0
2018-10-25 10:00:00,130.83,135.46,130.76,132.52,177615.0,114.31,118.3554,114.2489,115.7866,177615.0
2018-10-25 10:30:00,132.42,135.6,132.22,134.71,184853.0,115.6992,118.4777,115.5245,117.7001,184853.0
2018-10-25 11:00:00,134.81,135.09,131.95,134.17,165208.0,117.7875,118.0321,115.2886,117.2283,165208.0
2018-10-25 11:30:00,134.12,135.48,132.64,133.21,108756.0,117.1846,118.3729,115.8915,116.3895,108756.0
2018-10-25 12:00:00,133.06,134.06,132.27,132.27,223518.0,116.2584,117.1322,115.5682,115.5682,223518.0
2018-10-25 12:30:00,132.25,133.09,131.81,132.78,123425.0,115.5507,116.2846,115.1663,116.0138,123425.0
2018-10-25 13:00:00,132.7,133.52,132.3,133.08,133239.0,115.9439,116.6603,115.5944,116.2759,133239.0
2018-10-25 13:30:00,132.97,133.63,132.4,133.4,86004.0,116.1798,116.7565,115.6818,116.5555,86004.0
2018-10-25 14:00:00,133.49,134.57,133.08,134.15,77438.0,116.6341,117.5778,116.2759,117.2108,77438.0
2018-10-25 14:30:00,134.33,134.43,133.36,133.47,79546.0,117.3681,117.4554,116.5206,116.6167,79546.0
2018-10-25 15:00:00,133.52,134.56,132.85,134.56,164416.0,116.6603,117.569,116.075,117.569,164416.0
2018-10-25 15:30:00,134.56,134.56,133.22,133.59,246203.0,117.569,117.569,116.3982,116.7215,246203.0
2018-10-26 09:30:00,130.99,132.46,130.14,131.0,124844.0,114.4498,115.7342,113.7071,114.4586,124844.0
2018-10-26 10:00:00,130.93,131.51,129.45,130.41,103683.0,114.3974,114.9042,113.1043,113.9431,103683.0
2018-10-26 10:30:00,130.4,130.41,128.05,128.22,101506.0,113.9343,113.9431,111.881,112.0296,101506.0
2018-10-26 11:00:00,128.23,130.0,128.11,129.85,91363.0,112.0383,113.5848,111.9335,113.4538,91363.0
2018-10-26 11:30:00,129.98,130.73,129.65,130.35,79754.0,113.5673,114.2226,113.279,113.8906,79754.0
2018-10-26 12:00:00,130.2,130.87,129.89,130.24,116277.0,113.7596,114.345,113.4887,113.7945,116277.0
2018-10-26 12:30:00,130.31,130.94,129.83,130.17,106239.0,113.8557,114.4061,113.4363,113.7334,106239.0
2018-10-26 13:00:00,130.17,130.78,129.62,129.62,108816.0,113.7334,114.2663,113.2528,113.2528,108816.0
2018-10-26 13:30:00,129.53,130.81,129.14,130.39,54160.0,113.1742,114.2925,112.8334,113.9256,54160.0
2018-10-26 14:00:00,130.3,130.44,129.34,129.71,62095.0,113.8469,113.9693,113.0082,113.3314,62095.0
2018-10-26 14:30:00,129.73,130.04,128.59,128.84,78386.0,113.3489,113.6198,112.3529,112.5713,78386.0
2018-10-26 15:00:00,128.9,129.64,128.38,129.16,77438.0,112.6237,113.2703,112.1694,112.8509,77438.0
2018-10-26 15:30:00,129.16,129.37,128.33,128.63,226882.0,112.8509,113.0344,112.1257,112.3878,226882.0
2018-10-29 09:30:00,133.56,138.87,133.41,137.3,231446.0,116.6953,121.3348,116.5642,119.963,231446.0
2018-10-29 10:00:00,137.5,138.62,136.88,138.26,104251.0,120.1378,121.1164,119.5961,120.8018,104251.0
2018-10-29 10:30:00,138.37,138.91,137.72,138.34,102186.0,120.8979,121.3698,120.33,120.8717,102186.0
2018-10-29 11:00:00,138.31,138.58,136.9,137.12,83007.0,120.8455,121.0814,119.6136,119.8058,83007.0
2018-10-29 11:30:00,137.12,137.51,135.83,135.88,114598.0,119.8058,120.1465,118.6787,118.7224,114598.0
2018-10-29 12:00:00,136.03,136.61,134.62,135.37,85313.0,118.8534,119.3602,117.6215,118.2767,85313.0
2018-10-29 12:30:00,135.3,135.8,134.49,134.83,76571.0,118.2156,118.6525,117.5079,117.8049,76571.0
2018-10-29 13:00:00,134.81,135.43,134.65,135.34,62429.0,117.7875,118.3292,117.6477,118.2505,62429.0
2018-10-29 13:30:00,135.34,135.76,134.48,134.56,87356.0,118.2505,118.6175,117.4991,117.569,87356.0
2018-10-29 14:00:00,134.51,134.66,133.7,134.05,53532.0,117.5253,117.6564,116.8176,117.1234,53532.0
2018-10-29 14:30:00,133.98,133.98,132.51,132.95,94341.0,117.0623,117.0623,115.7779,116.1623,94341.0
2018-10-29 15:00:00,133.03,133.11,131.45,131.83,112204.0,116.2322,116.3021,114.8517,115.1837,112204.0
2018-10-29 15:30:00,131.77,132.19,129.73,131.88,225397.0,115.1313,115.4983,113.3489,115.2274,225397.0
2018-10-30 09:30:00,131.33,134.29,130.76,134.08,44868.0,114.7469,117.3331,114.2489,117.1496,44868.0
2018-10-30 10:00:00,133.95,134.66,133.12,133.8,64753.0,117.0361,117.6564,116.3109,116.905,64753.0
2018-10-30 10:30:00,133.73,133.78,132.2,132.62,64581.0,116.8438,116.8875,115.507,115.874,64581.0
2018-10-30 11:00:00,132.5,133.31,132.15,133.31,61875.0,115.7691,116.4769,115.4633,116.4769,61875.0
2018-10-30 11:30:00,133.2,133.56,132.28,132.28,42919.0,116.3808,116.6953,115.5769,115.5769,42919.0
2018-10-30 12:00:00,132.39,132.91,131.93,132.08,32935.0,115.673,116.1274,115.2711,115.4022,32935.0
2018-10-30 12:30:00,131.96,132.14,131.5,131.5,23764.0,115.2973,115.4546,114.8954,114.8954,23764.0
2018-10-30 13:00:00,131.5,132.05,131.31,131.4,34996.0,114.8954,115.376,114.7294,114.808,34996.0
2018-10-30 13:30:00,131.36,131.49,130.26,131.08,124903.0,114.7731,114.8867,113.812,114.5285,124903.0
2018-10-30 14:00:00,131.05,131.14,130.44,130.5,54310.0,114.5022,114.5809,113.9693,114.0217,54310.0
2018-10-30 14:30:00,130.5,130.61,129.92,130.22,99199.0,114.0217,114.1178,113.5149,113.777,99199.0
2018-10-30 15:00:00,130.21,130.87,129.97,130.32,76782.0,113.7683,114.345,113.5586,113.8644,76782.0
2018-10-30 15:30:00,130.44,130.54,130.08,130.33,189153.0,113.9693,114.0566,113.6547,113.8732,189153.0
2018-10-31 09:30:00,132.78,135.15,132.62,133.14,74541.0,116.0138,118.0845,115.874,116.3283,74541.0
2018-10-31 10:00:00,133.07,133.26,131.72,132.88,60418.0,116.2672,116.4332,115.0876,116.1012,60418.0
2018-10-31 10:30:00,132.82,133.31,132.42,132.93,42635.0,116.0487,116.4769,115.6992,116.1448,42635.0
2018-10-31 11:00:00,132.94,132.94,131.04,131.61,54363.0,116.1536,116.1536,114.4935,114.9915,54363.0
2018-10-31 11:30:00,131.65,132.48,131.38,132.32,119707.0,115.0265,115.7517,114.7906,115.6119,119707.0
2018-10-31 12:00:00,132.43,133.37,132.13,133.26,40743.0,115.708,116.5293,115.4459,116.4332,40743.0
2018-10-31 12:30:00,133.37,134.03,133.16,133.94,30949.0,116.5293,117.106,116.3458,117.0273,30949.0
2018-10-31 13:00:00,133.91,134.37,133.46,133.5,23073.0,117.0011,117.403,116.6079,116.6429,23073.0
2018-10-31 13:30:00,133.5,133.6,132.8,132.8,39644.0,116.6429,116.7302,116.0313,116.0313,39644.0
2018-10-31 14:00:00,132.87,133.3,132.75,133.25,46767.0,116.0924,116.4681,115.9876,116.4244,46767.0
2018-10-31 14:30:00,133.29,133.66,133.19,133.5,70541.0,116.4594,116.7827,116.372,116.6429,70541.0
2018-10-31 15:00:00,133.5,133.54,132.8,133.22,82225.0,116.6429,116.6778,116.0313,116.3982,82225.0
2018-10-31 15:30:00,133.28,133.71,132.78,132.99,207308.0,116.4507,116.8264,116.0138,116.1973,207308.0
2018-11-01 09:30:00,134.11,134.9,132.52,133.39,27166.0,117.1759,117.8661,115.7866,116.5468,27166.0
2018-11-01 10:00:00,133.26,135.09,132.58,134.67,65024.0,116.4332,118.0321,115.839,117.6651,65024.0
2018-11-01 10:30:00,134.73,135.3,134.48,135.26,46598.0,117.7176,118.2156,117.4991,118.1806,46598.0
2018-11-01 11:00:00,135.26,136.59,134.95,136.33,34950.0,118.1806,119.3427,117.9098,119.1155,34950.0
2018-11-01 11:30:00,136.5,137.64,136.34,136.82,109734.0,119.2641,120.2601,119.1243,119.5437,109734.0
2018-11-01 12:00:00,136.91,136.91,136.08,136.46,32361.0,119.6223,119.6223,118.8971,119.2291,32361.0
2018-11-01 12:30:00,136.74,137.87,136.45,137.87,23828.0,119.4738,120.4611,119.2204,120.4611,23828.0
2018-11-01 13:00:00,137.86,138.18,137.5,138.11,49940.0,120.4523,120.7319,120.1378,120.6708,49940.0
2018-11-01 13:30:00,138.04,138.24,137.7,138.17,53069.0,120.6096,120.7844,120.3125,120.7232,53069.0
2018-11-01 14:00:00,138.09,139.0,138.03,138.91,50523.0,120.6533,121.4484,120.6009,121.3698,50523.0
2018-11-01 14:30:00,138.89,139.31,138.81,139.25,39292.0,121.3523,121.7192,121.2824,121.6668,39292.0
2018-11-01 15:00:00,139.21,139.25,138.64,138.64,32893.0,121.6319,121.6668,121.1338,121.1338,32893.0
2018-11-01 15:30:00,138.61,138.99,138.3,138.68,123493.0,121.1076,121.4396,120.8368,121.1688,123493.0
2018-11-02 09:30:00,140.82,141.82,139.21,140.67,62530.0,123.0386,123.9123,121.6319,122.9075,62530.0
2018-11-02 10:00:00,140.8,141.36,138.37,138.82,53069.0,123.0211,123.5104,120.8979,121.2911,53069.0
2018-11-02 10:30:00,138.78,138.92,136.93,138.73,28352.0,121.2562,121.3785,119.6398,121.2125,28352.0
2018-11-02 11:00:00,138.7,139.15,137.45,137.48,49959.0,121.1863,121.5794,120.0941,120.1203,49959.0
2018-11-02 11:30:00,137.59,137.99,137.33,137.64,15104.0,120.2164,120.5659,119.9893,120.2601,15104.0
2018-11-02 12:00:00,137.72,137.72,136.24,136.6,24104.0,120.33,120.33,119.0369,119.3514,24104.0
2018-11-02 12:30:00,136.53,136.61,135.72,136.58,35354.0,119.2903,119.3602,118.5826,119.334,35354.0
2018-11-02 13:00:00,136.38,137.47,136.38,136.98,18582.0,119.1592,120.1116,119.1592,119.6835,18582.0
2018-11-02 13:30:00,137.09,137.85,136.75,137.72,31802.0,119.7796,120.4436,119.4825,120.33,31802.0
2018-11-02 14:00:00,137.61,138.14,136.78,138.14,14160.0,120.2339,120.697,119.5087,120.697,14160.0
2018-11-02 14:30:00,137.97,138.58,137.47,138.54,39706.0,120.5484,121.0814,120.1116,121.0465,39706.0
2018-11-02 15:00:00,138.35,138.82,138.1,138.66,45174.0,120.8805,121.2911,120.662,121.1513,45174.0
2018-11-02 15:30:00,138.67,138.95,138.48,138.84,140670.0,121.1601,121.4047,120.994,121.3086,140670.0
2018-11-05 09:30:00,137.75,139.34,136.87,136.94,38472.0,120.3562,121.7455,119.5873,119.6485,38472.0
2018-11-05 10:00:00,137.04,137.16,135.97,137.16,33964.0,119.7359,119.8407,118.801,119.8407,33964.0
2018-11-05 10:30:00,137.21,137.67,136.59,137.67,19815.0,119.8844,120.2863,119.3427,120.2863,19815.0
2018-11-05 11:00:00,137.73,137.79,136.05,136.12,53219.0,120.3388,120.3912,118.8709,118.932,53219.0
2018-11-05 11:30:00,136.12,136.71,135.61,136.27,63395.0,118.932,119.4475,118.4864,119.0631,63395.0
2018-11-05 12:00:00,136.29,136.55,135.84,135.99,21359.0,119.0806,119.3077,118.6874,118.8185,21359.0
2018-11-05 12:30:00,135.98,136.0,135.15,135.74,73128.0,118.8097,118.8272,118.0845,118.6,73128.0
2018-11-05 13:00:00,135.63,135.73,134.8,134.84,15416.0,118.5039,118.5913,117.7787,117.8137,15416.0
2018-11-05 13:30:00,134.8,135.35,134.8,134.99,31156.0,117.7787,118.2593,117.7787,117.9447,31156.0
2018-11-05 14:00:00,135.08,135.65,134.84,135.61,32452.0,118.0234,118.5214,117.8137,118.4864,32452.0
2018-11-05 14:30:00,135.61,136.02,135.55,135.68,32399.0,118.4864,118.8447,118.434,118.5476,32399.0
2018-11-05 15:00:00,135.63,135.86,135.47,135.68,43578.0,118.5039,118.7049,118.3641,118.5476,43578.0
2018-11-05 15:30:00,135.71,136.56,135.64,136.38,145516.0,118.5738,119.3165,118.5127,119.1592,145516.0
2018-11-06 09:30:00,135.91,138.69,135.83,138.42,55809.0,118.7486,121.1775,118.6787,120.9416,55809.0
2018-11-06 10:00:00,138.42,138.42,136.63,137.2,17002.0,120.9416,120.9416,119.3776,119.8757,17002.0
2018-11-06 10:30:00,137.19,137.96,137.11,137.75,29920.0,119.8669,120.5397,119.797,120.3562,29920.0
2018-11-06 11:00:00,137.71,138.25,137.25,137.93,27344.0,120.3213,120.7931,119.9194,120.5135,27344.0
2018-11-06 11:30:00,137.93,138.97,137.91,138.85,38916.0,120.5135,121.4222,120.496,121.3173,38916.0
2018-11-06 12:00:00,138.79,139.92,138.51,139.42,116710.0,121.2649,122.2522,121.0203,121.8154,116710.0
2018-11-06 12:30:00,139.47,140.3,139.0,139.09,56535.0,121.859,122.5842,121.4484,121.527,56535.0
2018-11-06 13:00:00,139.1,139.75,139.04,139.26,39222.0,121.5358,122.1037,121.4833,121.6756,39222.0
2018-11-06 13:30:00,139.26,139.89,139.24,139.77,34114.0,121.6756,122.226,121.6581,122.1212,34114.0
2018-11-06 14:00:00,139.84,139.84,138.73,138.74,57174.0,122.1823,122.1823,121.2125,121.2212,57174.0
2018-11-06 14:30:00,138.73,138.93,138.44,138.65,33097.0,121.2125,121.3872,120.9591,121.1426,33097.0
2018-11-06 15:00:00,138.65,139.02,138.57,138.69,42505.0,121.1426,121.4659,121.0727,121.1775,42505.0
2018-11-06 15:30:00,138.75,139.2,138.68,138.87,129468.0,121.23,121.6231,121.1688,121.3348,129468.0
2018-11-07 09:30:00,139.58,139.58,137.87,138.62,119571.0,121.9551,121.9551,120.4611,121.1164,119571.0
2018-11-07 10:00:00,138.59,139.37,138.25,138.66,93518.0,121.0902,121.7717,120.7931,121.1513,93518.0
2018-11-07 10:30:00,138.84,139.26,138.75,138.82,78815.0,121.3086,121.6756,121.23,121.2911,78815.0
2018-11-07 11:00:00,138.89,139.14,138.46,138.82,56092.0,121.3523,121.5707,120.9766,121.2911,56092.0
2018-11-07 11:30:00,138.86,139.09,138.84,138.91,39651.0,121.3261,121.527,121.3086,121.3698,39651.0
2018-11-07 12:00:00,138.9,139.04,138.67,139.02,22038.0,121.361,121.4833,121.1601,121.4659,22038.0
2018-11-07 12:30:00,138.92,139.02,138.58,138.89,20085.0,121.3785,121.4659,121.0814,121.3523,20085.0
2018-11-07 13:00:00,138.79,139.27,138.76,139.1,21030.0,121.2649,121.6843,121.2387,121.5358,21030.0
2018-11-07 13:30:00,139.22,139.62,139.04,139.55,23642.0,121.6406,121.9901,121.4833,121.9289,23642.0
2018-11-07 14:00:00,139.64,140.36,139.58,140.3,19207.0,122.0076,122.6367,121.9551,122.5842,19207.0
2018-11-07 14:30:00,140.3,140.43,140.22,140.26,20756.0,122.5842,122.6978,122.5143,122.5493,20756.0
2018-11-07 15:00:00,140.35,140.45,139.61,139.61,34002.0,122.6279,122.7153,121.9814,121.9814,34002.0
2018-11-07 15:30:00,139.65,140.29,139.58,140.03,126100.0,122.0163,122.5755,121.9551,122.3483,126100.0
2018-11-08 09:30:00,139.49,141.09,139.49,140.7,34873.0,121.8765,123.2745,121.8765,122.9337,34873.0
2018-11-08 10:00:00,140.53,141.07,140.1,141.02,69919.0,122.7852,123.257,122.4095,123.2133,69919.0
2018-11-08 10:30:00,141.05,141.21,140.36,140.99,47510.0,123.2395,123.3793,122.6367,123.1871,47510.0
2018-11-08 11:00:00,140.97,141.44,140.89,141.22,33321.0,123.1696,123.5803,123.0997,123.3881,33321.0
2018-11-08 11:30:00,141.23,141.84,141.23,141.49,26634.0,123.3968,123.9298,123.3968,123.624,26634.0
2018-11-08 12:00:00,141.56,142.36,141.56,142.32,28793.0,123.6851,124.3841,123.6851,124.3492,28793.0
2018-11-08 12:30:00,142.26,142.32,141.21,141.26,21517.0,124.2967,124.3492,123.3793,123.423,21517.0
2018-11-08 13:00:00,141.22,141.44,140.97,141.23,23993.0,123.3881,123.5803,123.1696,123.3968,23993.0
2018-11-08 13:30:00,141.15,141.64,140.98,141.58,24181.0,123.3269,123.755,123.1784,123.7026,24181.0
2018-11-08 14:00:00,141.69,142.0,141.31,141.31,36568.0,123.7987,124.0696,123.4667,123.4667,36568.0
2018-11-08 14:30:00,141.22,141.36,140.87,140.99,41369.0,123.3881,123.5104,123.0823,123.1871,41369.0
2018-11-08 15:00:00,140.95,141.37,140.89,140.9,42812.0,123.1522,123.5191,123.0997,123.1085,42812.0
2018-11-08 15:30:00,140.86,141.47,140.66,141.42,101992.0,123.0735,123.6065,122.8988,123.5628,101992.0
2018-11-09 09:30:00,139.86,139.96,136.06,136.18,94276.0,122.1998,122.2872,118.8796,118.9845,94276.0
2018-11-09 10:00:00,136.48,137.19,135.05,135.24,132561.0,119.2466,119.8669,117.9972,118.1632,132561.0
2018-11-09 10:30:00,135.4,136.11,135.24,136.11,76940.0,118.303,118.9233,118.1632,118.9233,76940.0
2018-11-09 11:00:00,136.18,136.36,135.24,135.6,39517.0,118.9845,119.1417,118.1632,118.4777,39517.0
2018-11-09 11:30:00,135.65,136.55,135.65,136.22,90464.0,118.5214,119.3077,118.5214,119.0194,90464.0
2018-11-09 12:00:00,136.32,137.0,136.09,136.9,34596.0,119.1068,119.7009,118.9058,119.6136,34596.0
2018-11-09 12:30:00,136.89,137.52,136.79,137.07,42822.0,119.6048,120.1553,119.5174,119.7621,42822.0
2018-11-09 13:00:00,137.07,137.25,136.69,136.85,21138.0,119.7621,119.9194,119.4301,119.5699,21138.0
2018-11-09 13:30:00,136.85,137.33,136.68,137.1,42038.0,119.5699,119.9893,119.4213,119.7883,42038.0
2018-11-09 14:00:00,137.1,137.4,136.96,137.0,82593.0,119.7883,120.0504,119.666,119.7009,82593.0
2018-11-09 14:30:00,137.06,137.91,136.97,137.01,70929.0,119.7534,120.496,119.6747,119.7097,70929.0
2018-11-09 15:00:00,136.99,138.02,136.7,137.97,88304.0,119.6922,120.5921,119.4388,120.5484,88304.0
2018-11-09 15:30:00,137.95,138.14,137.83,138.01,212977.0,120.531,120.697,120.4261,120.5834,212977.0
2018-11-12 09:30:00,137.28,137.65,135.83,136.85,44121.0,119.9456,120.2689,118.6787,119.5699,44121.0
2018-11-12 10:00:00,136.86,138.9,136.45,138.9,55694.0,119.5786,121.361,119.2204,121.361,55694.0
2018-11-12 10:30:00,138.71,138.75,137.82,138.63,30795.0,121.195,121.23,120.4174,121.1251,30795.0
2018-11-12 11:00:00,138.5,138.84,137.59,137.87,36583.0,121.0115,121.3086,120.2164,120.4611,36583.0
2018-11-12 11:30:00,137.74,138.04,137.04,137.23,17796.0,120.3475,120.6096,119.7359,119.9019,17796.0
2018-11-12 12:00:00,137.24,137.62,137.04,137.25,21363.0,119.9106,120.2426,119.7359,119.9194,21363.0
2018-11-12 12:30:00,137.24,137.43,136.82,136.82,25522.0,119.9106,120.0766,119.5437,119.5437,25522.0
2018-11-12 13:00:00,136.9,137.21,136.57,136.93,25973.0,119.6136,119.8844,119.3252,119.6398,25973.0
2018-11-12 13:30:00,136.93,137.15,136.45,136.83,19034.0,119.6398,119.832,119.2204,119.5524,19034.0
2018-11-12 14:00:00,136.74,136.98,136.36,136.38,14824.0,119.4738,119.6835,119.1417,119.1592,14824.0
2018-11-12 14:30:00,136.49,136.67,136.01,136.15,16888.0,119.2553,119.4126,118.8359,118.9583,16888.0
2018-11-12 15:00:00,136.11,136.49,136.05,136.35,36244.0,118.9233,119.2553,118.8709,119.133,36244.0
2018-11-12 15:30:00,136.39,136.41,133.89,134.88,206850.0,119.168,119.1854,116.9836,117.8486,206850.0
2018-11-13 09:30:00,135.12,136.25,134.31,135.76,128440.0,118.0583,119.0456,117.3506,118.6175,128440.0
2018-11-13 10:00:00,135.6,138.58,135.54,137.06,64657.0,118.4777,121.0814,118.4253,119.7534,64657.0
2018-11-13 10:30:00,137.09,137.28,136.48,136.64,30327.0,119.7796,119.9456,119.2466,119.3864,30327.0
2018-11-13 11:00:00,136.61,137.62,136.54,137.62,61795.0,119.3602,120.2426,119.299,120.2426,61795.0
2018-11-13 11:30:00,137.6,138.88,137.25,138.88,38649.0,120.2252,121.3435,119.9194,121.3435,38649.0
2018-11-13 12:00:00,138.84,139.58,138.5,139.28,46281.0,121.3086,121.9551,121.0115,121.693,46281.0
2018-11-13 12:30:00,139.32,139.32,138.13,138.34,24611.0,121.728,121.728,120.6882,120.8717,24611.0
2018-11-13 13:00:00,138.39,138.57,137.27,137.66,45481.0,120.9154,121.0727,119.9368,120.2776,45481.0
2018-11-13 13:30:00,137.56,138.1,137.21,137.21,31853.0,120.1902,120.662,119.8844,119.8844,31853.0
2018-11-13 14:00:00,137.21,137.3,136.27,136.61,18926.0,119.8844,119.963,119.0631,119.3602,18926.0
2018-11-13 14:30:00,136.61,136.72,135.81,135.85,25596.0,119.3602,119.4563,118.6612,118.6961,25596.0
2018-11-13 15:00:00,135.85,136.31,135.42,135.59,32737.0,118.6961,119.0981,118.3204,118.469,32737.0
2018-11-13 15:30:00,135.68,135.9,135.36,135.72,79878.0,118.5476,118.7398,118.268,118.5826,79878.0
2018-11-14 09:30:00,137.02,140.19,137.02,138.87,33557.0,119.7184,122.4881,119.7184,121.3348,33557.0
2018-11-14 10:00:00,139.08,139.41,137.56,138.56,33499.0,121.5183,121.8066,120.1902,121.0639,33499.0
2018-11-14 10:30:00,138.45,138.89,137.97,138.29,30355.0,120.9678,121.3523,120.5484,120.828,30355.0
2018-11-14 11:00:00,138.06,138.57,137.76,138.15,24901.0,120.6271,121.0727,120.365,120.7057,24901.0
2018-11-14 11:30:00,138.22,138.43,137.6,138.4,29441.0,120.7669,120.9504,120.2252,120.9241,29441.0
2018-11-14 12:00:00,138.23,139.25,137.75,139.24,36017.0,120.7756,121.6668,120.3562,121.6581,36017.0
2018-11-14 12:30:00,139.14,139.56,138.4,138.71,81394.0,121.5707,121.9377,120.9241,121.195,81394.0
2018-11-14 13:00:00,138.71,138.95,138.23,138.65,20776.0,121.195,121.4047,120.7756,121.1426,20776.0
2018-11-14 13:30:00,138.66,138.85,138.19,138.43,22405.0,121.1513,121.3173,120.7407,120.9504,22405.0
2018-11-14 14:00:00,138.5,139.19,137.94,138.87,27257.0,121.0115,121.6144,120.5222,121.3348,27257.0
2018-11-14 14:30:00,138.78,139.4,138.76,139.22,33282.0,121.2562,121.7979,121.2387,121.6406,33282.0
2018-11-14 15:00:00,139.26,139.58,139.09,139.19,25531.0,121.6756,121.9551,121.527,121.6144,25531.0
2018-11-14 15:30:00,139.2,139.33,138.38,138.44,84072.0,121.6231,121.7367,120.9067,120.9591,84072.0
2018-11-15 09:30:00,136.54,136.64,132.67,132.92,76220.0,119.299,119.3864,115.9177,116.1361,76220.0
2018-11-15 10:00:00,132.68,133.4,132.27,133.24,35250.0,115.9264,116.5555,115.5682,116.4157,35250.0
2018-11-15 10:30:00,133.17,133.18,131.33,132.37,30821.0,116.3545,116.3633,114.7469,115.6556,30821.0
2018-11-15 11:00:00,132.51,134.48,132.51,133.98,31459.0,115.7779,117.4991,115.7779,117.0623,31459.0
2018-11-15 11:30:00,134.23,135.41,134.23,135.22,16796.0,117.2807,118.3117,117.2807,118.1457,16796.0
2018-11-15 12:00:00,135.24,135.59,134.74,135.24,29703.0,118.1632,118.469,117.7263,118.1632,29703.0
2018-11-15 12:30:00,135.19,135.27,134.34,134.4,20010.0,118.1195,118.1894,117.3768,117.4292,20010.0
2018-11-15 13:00:00,134.46,135.35,133.82,135.35,13452.0,117.4817,118.2593,116.9225,118.2593,13452.0
2018-11-15 13:30:00,135.46,135.94,135.24,135.73,17457.0,118.3554,118.7748,118.1632,118.5913,17457.0
2018-11-15 14:00:00,135.88,136.57,135.6,136.57,19843.0,118.7224,119.3252,118.4777,119.3252,19843.0
2018-11-15 14:30:00,136.63,137.05,136.37,136.81,42725.0,119.3776,119.7446,119.1505,119.5349,42725.0
2018-11-15 15:00:00,136.78,136.83,135.8,135.94,34041.0,119.5087,119.5524,118.6525,118.7748,34041.0
2018-11-15 15:30:00,136.0,136.42,135.82,136.08,57771.0,118.8272,119.1942,118.6699,118.8971,57771.0
2018-11-16 09:30:00,135.32,135.91,134.29,134.93,22317.0,118.2331,118.7486,117.3331,117.8923,22317.0
2018-11-16 10:00:00,134.89,135.48,134.58,134.78,23576.0,117.8574,118.3729,117.5865,117.7612,23576.0
2018-11-16 10:30:00,134.93,135.65,134.92,135.26,17433.0,117.8923,118.5214,117.8836,118.1806,17433.0
2018-11-16 11:00:00,135.21,135.55,134.68,134.84,16059.0,118.137,118.434,117.6739,117.8137,16059.0
2018-11-16 11:30:00,134.77,134.96,134.45,134.68,17308.0,117.7525,117.9185,117.4729,117.6739,17308.0
2018-11-16 12:00:00,134.67,135.46,134.59,135.17,16507.0,117.6651,118.3554,117.5952,118.102,16507.0
2018-11-16 12:30:00,135.2,136.64,135.14,135.88,31318.0,118.1282,119.3864,118.0758,118.7224,31318.0
2018-11-16 13:00:00,135.88,136.07,135.19,135.19,15966.0,118.7224,118.8884,118.1195,118.1195,15966.0
2018-11-16 13:30:00,135.19,135.34,134.59,135.09,14348.0,118.1195,118.2505,117.5952,118.0321,14348.0
2018-11-16 14:00:00,135.16,135.6,134.96,135.33,15920.0,118.0933,118.4777,117.9185,118.2418,15920.0
2018-11-16 14:30:00,135.33,135.4,134.83,135.0,23183.0,118.2418,118.303,117.8049,117.9535,23183.0
2018-11-16 15:00:00,135.0,135.23,134.91,135.06,79099.0,117.9535,118.1544,117.8748,118.0059,79099.0
2018-11-16 15:30:00,135.06,135.3,134.48,134.78,89888.0,118.0059,118.2156,117.4991,117.7612,89888.0
2018-11-19 09:30:00,134.38,135.95,132.48,135.95,72454.0,117.4118,118.7835,115.7517,118.7835,72454.0
2018-11-19 10:00:00,135.93,136.22,135.13,135.41,30157.0,118.766,119.0194,118.0671,118.3117,30157.0
2018-11-19 10:30:00,135.67,136.26,135.62,136.16,16446.0,118.5389,119.0544,118.4952,118.967,16446.0
2018-11-19 11:00:00,136.15,136.38,135.51,135.69,17759.0,118.9583,119.1592,118.3991,118.5563,17759.0
2018-11-19 11:30:00,135.67,135.67,134.4,135.06,48668.0,118.5389,118.5389,117.4292,118.0059,48668.0
2018-11-19 12:00:00,134.98,135.27,134.64,134.97,15945.0,117.936,118.1894,117.6389,117.9273,15945.0
2018-11-19 12:30:00,134.92,135.9,134.85,135.47,13531.0,117.8836,118.7398,117.8224,118.3641,13531.0
2018-11-19 13:00:00,135.35,135.35,134.41,134.58,20006.0,118.2593,118.2593,117.438,117.5865,20006.0
2018-11-19 13:30:00,134.66,134.89,134.32,134.48,25134.0,117.6564,117.8574,117.3593,117.4991,25134.0
2018-11-19 14:00:00,134.35,135.09,134.35,135.09,13404.0,117.3855,118.0321,117.3855,118.0321,13404.0
2018-11-19 14:30:00,135.06,135.48,134.58,135.25,18198.0,118.0059,118.3729,117.5865,118.1719,18198.0
2018-11-19 15:00:00,135.25,136.07,134.94,135.85,38743.0,118.1719,118.8884,117.901,118.6961,38743.0
2018-11-19 15:30:00,135.9,135.97,134.88,135.0,66385.0,118.7398,118.801,117.8486,117.9535,66385.0
2018-11-20 09:30:00,133.81,133.81,132.59,132.9,26106.0,116.9137,116.9137,115.8478,116.1186,26106.0
2018-11-20 10:00:00,132.6,135.33,132.6,135.06,29174.0,115.8565,118.2418,115.8565,118.0059,29174.0
2018-11-20 10:30:00,135.05,135.92,134.69,135.61,27538.0,117.9972,118.7573,117.6826,118.4864,27538.0
2018-11-20 11:00:00,135.66,135.74,134.31,134.38,13617.0,118.5301,118.6,117.3506,117.4118,13617.0
2018-11-20 11:30:00,134.27,135.39,134.1,134.86,30832.0,117.3156,118.2942,117.1671,117.8311,30832.0
2018-11-20 12:00:00,134.87,135.32,134.32,134.57,32314.0,117.8399,118.2331,117.3593,117.5778,32314.0
2018-11-20 12:30:00,134.73,134.77,133.5,133.5,18218.0,117.7176,117.7525,116.6429,116.6429,18218.0
2018-11-20 13:00:00,133.44,133.83,132.96,133.8,27338.0,116.5905,116.9312,116.1711,116.905,27338.0
2018-11-20 13:30:00,133.83,133.84,133.01,133.01,24563.0,116.9312,116.9399,116.2147,116.2147,24563.0
2018-11-20 14:00:00,132.88,133.19,132.5,132.85,16371.0,116.1012,116.372,115.7691,116.075,16371.0
2018-11-20 14:30:00,132.9,133.56,132.74,132.99,27757.0,116.1186,116.6953,115.9788,116.1973,27757.0
2018-11-20 15:00:00,132.9,133.91,132.82,133.81,26884.0,116.1186,117.0011,116.0487,116.9137,26884.0
2018-11-20 15:30:00,133.75,133.99,133.42,133.91,88289.0,116.8613,117.071,116.573,117.0011,88289.0
2018-11-21 09:30:00,134.81,136.35,134.71,136.33,25462.0,117.7875,119.133,117.7001,119.1155,25462.0
2018-11-21 10:00:00,136.44,137.86,136.44,137.58,29425.0,119.2116,120.4523,119.2116,120.2077,29425.0
2018-11-21 10:30:00,137.58,138.15,137.13,137.83,27374.0,120.2077,120.7057,119.8145,120.4261,27374.0
2018-11-21 11:00:00,137.73,138.43,137.35,137.58,21212.0,120.3388,120.9504,120.0067,120.2077,21212.0
2018-11-21 11:30:00,137.75,139.4,137.7,139.32,58046.0,120.3562,121.7979,120.3125,121.728,58046.0
2018-11-21 12:00:00,139.27,139.52,138.58,138.88,33809.0,121.6843,121.9027,121.0814,121.3435,33809.0
2018-11-21 12:30:00,138.84,138.93,138.32,138.78,23206.0,121.3086,121.3872,120.8543,121.2562,23206.0
2018-11-21 13:00:00,138.74,139.09,138.6,138.87,24239.0,121.2212,121.527,121.0989,121.3348,24239.0
2018-11-21 13:30:00,138.91,139.16,138.7,139.13,16175.0,121.3698,121.5882,121.1863,121.562,16175.0
2018-11-21 14:00:00,139.03,139.4,138.87,139.38,18996.0,121.4746,121.7979,121.3348,121.7804,18996.0
2018-11-21 14:30:00,139.29,139.29,138.8,138.86,26260.0,121.7018,121.7018,121.2736,121.3261,26260.0
2018-11-21 15:00:00,138.89,138.93,138.24,138.48,37225.0,121.3523,121.3872,120.7844,120.994,37225.0
2018-11-21 15:30:00,138.43,138.43,137.24,137.46,134078.0,120.9504,120.9504,119.9106,120.1028,134078.0
2018-11-23 09:30:00,136.15,138.02,136.15,137.78,42418.0,118.9583,120.5921,118.9583,120.3824,42418.0
2018-11-23 10:00:00,137.77,138.14,137.3,137.87,28797.0,120.3737,120.697,119.963,120.4611,28797.0
2018-11-23 10:30:00,137.9,138.83,137.9,138.48,15990.0,120.4873,121.2999,120.4873,120.994,15990.0
2018-11-23 11:00:00,138.51,139.19,138.43,138.72,15209.0,121.0203,121.6144,120.9504,121.2037,15209.0
2018-11-23 11:30:00,138.71,138.8,138.18,138.19,16155.0,121.195,121.2736,120.7319,120.7407,16155.0
2018-11-23 12:00:00,138.2,138.28,137.84,137.97,13519.0,120.7494,120.8193,120.4349,120.5484,13519.0
2018-11-23 12:30:00,137.97,138.15,137.6,137.63,23007.0,120.5484,120.7057,120.2252,120.2514,23007.0
2018-11-26 09:30:00,138.79,141.82,138.42,141.55,70061.0,121.2649,123.9123,120.9416,123.6764,70061.0
2018-11-26 10:00:00,141.49,141.49,138.88,139.56,35234.0,123.624,123.624,121.3435,121.9377,35234.0
2018-11-26 10:30:00,139.58,139.65,138.31,139.65,43004.0,121.9551,122.0163,120.8455,122.0163,43004.0
2018-11-26 11:00:00,139.59,139.81,138.44,138.9,88244.0,121.9639,122.1561,120.9591,121.361,88244.0
2018-11-26 11:30:00,138.9,139.56,138.65,139.26,98116.0,121.361,121.9377,121.1426,121.6756,98116.0
2018-11-26 12:00:00,139.22,139.48,138.78,138.85,22999.0,121.6406,121.8678,121.2562,121.3173,22999.0
2018-11-26 12:30:00,138.84,139.08,138.6,138.92,73354.0,121.3086,121.5183,121.0989,121.3785,73354.0
2018-11-26 13:00:00,138.9,139.23,138.85,139.23,53617.0,121.361,121.6493,121.3173,121.6493,53617.0
2018-11-26 13:30:00,139.16,139.41,138.9,139.19,31339.0,121.5882,121.8066,121.361,121.6144,31339.0
2018-11-26 14:00:00,139.06,139.69,138.92,139.16,22264.0,121.5008,122.0513,121.3785,121.5882,22264.0
2018-11-26 14:30:00,139.24,139.62,139.05,139.59,27719.0,121.6581,121.9901,121.4921,121.9639,27719.0
2018-11-26 15:00:00,139.61,139.65,138.97,139.1,50890.0,121.9814,122.0163,121.4222,121.5358,50890.0
2018-11-26 15:30:00,139.12,139.79,139.12,139.54,75320.0,121.5532,122.1386,121.5532,121.9202,75320.0
2018-11-27 09:30:00,138.06,138.7,136.56,137.2,295426.0,120.6271,121.1863,119.3165,119.8757,295426.0
2018-11-27 10:00:00,137.15,137.15,136.2,136.2,192527.0,119.832,119.832,119.0019,119.0019,192527.0
2018-11-27 10:30:00,136.2,136.41,135.6,136.35,130914.0,119.0019,119.1854,118.4777,119.133,130914.0
2018-11-27 11:00:00,136.4,136.41,135.9,136.0,116659.0,119.1767,119.1854,118.7398,118.8272,116659.0
2018-11-27 11:30:00,136.0,136.4,135.75,135.8,145602.0,118.8272,119.1767,118.6088,118.6525,145602.0
2018-11-27 12:00:00,135.82,135.95,134.9,134.95,198457.0,118.6699,118.7835,117.8661,117.9098,198457.0
2018-11-27 12:30:00,134.95,136.5,134.83,135.95,137613.0,117.9098,119.2641,117.8049,118.7835,137613.0
2018-11-27 13:00:00,135.94,136.13,135.6,135.6,41903.0,118.7748,118.9408,118.4777,118.4777,41903.0
2018-11-27 13:30:00,135.65,135.68,135.0,135.07,51563.0,118.5214,118.5476,117.9535,118.0146,51563.0
2018-11-27 14:00:00,135.08,135.36,134.95,135.18,101037.0,118.0234,118.268,117.9098,118.1107,101037.0
2018-11-27 14:30:00,135.09,135.16,134.95,135.0,45524.0,118.0321,118.0933,117.9098,117.9535,45524.0
2018-11-27 15:00:00,135.0,135.04,134.65,134.81,183117.0,117.9535,117.9884,117.6477,117.7875,183117.0
2018-11-27 15:30:00,134.82,135.53,134.75,135.32,190754.0,117.7962,118.4165,117.735,118.2331,190754.0
2018-11-28 09:30:00,135.01,135.11,132.39,134.0,111052.0,117.9622,118.0496,115.673,117.0797,111052.0
2018-11-28 10:00:00,134.01,134.32,133.1,133.25,108408.0,117.0885,117.3593,116.2934,116.4244,108408.0
2018-11-28 10:30:00,133.17,133.74,132.7,133.57,39695.0,116.3545,116.8526,115.9439,116.704,39695.0
2018-11-28 11:00:00,133.56,135.0,133.55,135.0,23290.0,116.6953,117.9535,116.6866,117.9535,23290.0
2018-11-28 11:30:00,134.9,135.16,134.5,135.06,39289.0,117.8661,118.0933,117.5166,118.0059,39289.0
2018-11-28 12:00:00,135.13,137.43,135.13,137.39,38141.0,118.0671,120.0766,118.0671,120.0417,38141.0
2018-11-28 12:30:00,137.32,138.29,137.17,138.12,60908.0,119.9805,120.828,119.8495,120.6795,60908.0
2018-11-28 13:00:00,138.12,138.37,137.6,138.3,70450.0,120.6795,120.8979,120.2252,120.8368,70450.0
2018-11-28 13:30:00,138.3,139.04,138.24,138.52,44178.0,120.8368,121.4833,120.7844,121.029,44178.0
2018-11-28 14:00:00,138.56,138.61,137.9,138.49,28908.0,121.0639,121.1076,120.4873,121.0028,28908.0
2018-11-28 14:30:00,138.48,138.53,137.39,138.02,173942.0,120.994,121.0377,120.0417,120.5921,173942.0
2018-11-28 15:00:00,137.95,138.13,137.71,138.06,109072.0,120.531,120.6882,120.3213,120.6271,109072.0
2018-11-28 15:30:00,138.06,138.81,137.95,138.77,128497.0,120.6271,121.2824,120.531,121.2474,128497.0
2018-11-29 09:30:00,138.64,138.73,137.0,137.0,171194.0,121.1338,121.2125,119.7009,119.7009,171194.0
2018-11-29 10:00:00,137.0,137.5,135.6,135.81,128517.0,119.7009,120.1378,118.4777,118.6612,128517.0
2018-11-29 10:30:00,135.91,136.89,134.74,135.71,118749.0,118.7486,119.6048,117.7263,118.5738,118749.0
2018-11-29 11:00:00,135.62,137.1,135.4,137.1,40153.0,118.4952,119.7883,118.303,119.7883,40153.0
2018-11-29 11:30:00,137.09,137.4,136.67,136.97,67977.0,119.7796,120.0504,119.4126,119.6747,67977.0
2018-11-29 12:00:00,136.94,136.94,135.74,135.76,15541.0,119.6485,119.6485,118.6,118.6175,15541.0
2018-11-29 12:30:00,135.84,136.05,135.66,136.0,15661.0,118.6874,118.8709,118.5301,118.8272,15661.0
2018-11-29 13:00:00,135.97,136.31,135.72,135.93,18602.0,118.801,119.0981,118.5826,118.766,18602.0
2018-11-29 13:30:00,135.85,136.22,135.57,136.17,10522.0,118.6961,119.0194,118.4515,118.9757,10522.0
2018-11-29 14:00:00,136.08,136.31,135.91,136.0,10998.0,118.8971,119.0981,118.7486,118.8272,10998.0
2018-11-29 14:30:00,136.01,136.27,135.8,136.12,21086.0,118.8359,119.0631,118.6525,118.932,21086.0
2018-11-29 15:00:00,136.14,136.16,135.58,135.61,22989.0,118.9495,118.967,118.4602,118.4864,22989.0
2018-11-29 15:30:00,135.58,135.65,134.6,134.87,69186.0,118.4602,118.5214,117.604,117.8399,69186.0
2018-11-30 09:30:00,134.35,136.42,134.35,135.96,45605.0,117.3855,119.1942,117.3855,118.7922,45605.0
2018-11-30 10:00:00,135.97,137.05,135.78,136.33,26269.0,118.801,119.7446,118.635,119.1155,26269.0
2018-11-30 10:30:00,136.32,136.67,135.87,136.15,17466.0,119.1068,119.4126,118.7136,118.9583,17466.0
2018-11-30 11:00:00,136.14,136.15,135.17,135.28,22579.0,118.9495,118.9583,118.102,118.1981,22579.0
2018-11-30 11:30:00,135.28,135.89,135.07,135.41,65215.0,118.1981,118.7311,118.0146,118.3117,65215.0
2018-11-30 12:00:00,135.38,136.14,135.33,135.84,41343.0,118.2855,118.9495,118.2418,118.6874,41343.0
2018-11-30 12:30:00,135.88,136.03,135.75,135.91,11566.0,118.7224,118.8534,118.6088,118.7486,11566.0
2018-11-30 13:00:00,135.86,135.99,135.71,135.99,13675.0,118.7049,118.8185,118.5738,118.8185,13675.0
2018-11-30 13:30:00,136.08,136.68,136.08,136.65,8627.0,118.8971,119.4213,118.8971,119.3951,8627.0
2018-11-30 14:00:00,136.68,136.88,136.31,136.44,16762.0,119.4213,119.5961,119.0981,119.2116,16762.0
2018-11-30 14:30:00,136.45,136.88,136.44,136.6,37994.0,119.2204,119.5961,119.2116,119.3514,37994.0
2018-11-30 15:00:00,136.67,136.68,136.37,136.45,22088.0,119.4126,119.4213,119.1505,119.2204,22088.0
2018-11-30 15:30:00,136.41,136.67,136.19,136.28,104999.0,119.1854,119.4126,118.9932,119.0718,104999.0
2018-12-03 09:30:00,139.67,142.68,139.63,142.2,88400.0,122.0338,124.6637,121.9988,124.2443,88400.0
2018-12-03 10:00:00,142.03,142.49,141.21,142.1,56895.0,124.0958,124.4977,123.3793,124.1569,56895.0
2018-12-03 10:30:00,142.11,142.21,140.8,140.94,39973.0,124.1657,124.2531,123.0211,123.1434,39973.0
2018-12-03 11:00:00,141.02,141.04,140.03,140.41,105257.0,123.2133,123.2308,122.3483,122.6803,105257.0
2018-12-03 11:30:00,140.21,140.73,139.83,140.47,71379.0,122.5056,122.9599,122.1736,122.7328,71379.0
2018-12-03 12:00:00,140.54,140.91,140.34,140.86,50399.0,122.7939,123.1172,122.6192,123.0735,50399.0
2018-12-03 12:30:00,140.86,140.96,140.65,140.8,23686.0,123.0735,123.1609,122.89,123.0211,23686.0
2018-12-03 13:00:00,140.85,141.06,140.73,141.03,25335.0,123.0648,123.2483,122.9599,123.2221,25335.0
2018-12-03 13:30:00,141.02,141.13,140.83,140.92,30547.0,123.2133,123.3094,123.0473,123.1259,30547.0
2018-12-03 14:00:00,140.96,141.0,140.48,140.86,31331.0,123.1609,123.1958,122.7415,123.0735,31331.0
2018-12-03 14:30:00,140.81,140.93,140.47,140.82,28728.0,123.0298,123.1347,122.7328,123.0386,28728.0
2018-12-03 15:00:00,140.76,140.84,140.36,140.73,71893.0,122.9862,123.056,122.6367,122.9599,71893.0
2018-12-03 15:30:00,140.71,140.94,140.34,140.7,96714.0,122.9425,123.1434,122.6192,122.9337,96714.0
2018-12-04 09:30:00,140.88,142.27,138.86,139.64,123283.0,123.091,124.3055,121.3261,122.0076,123283.0
2018-12-04 10:00:00,139.72,139.79,137.65,138.14,66194.0,122.0775,122.1386,120.2689,120.697,66194.0
2018-12-04 10:30:00,138.14,139.25,137.94,138.76,44332.0,120.697,121.6668,120.5222,121.2387,44332.0
2018-12-04 11:00:00,138.83,138.83,137.69,138.15,67425.0,121.2999,121.2999,120.3038,120.7057,67425.0
2018-12-04 11:30:00,138.25,138.75,137.94,138.26,31998.0,120.7931,121.23,120.5222,120.8018,31998.0
2018-12-04 12:00:00,138.18,138.51,137.2,137.36,100045.0,120.7319,121.0203,119.8757,120.0155,100045.0
2018-12-04 12:30:00,137.17,137.49,136.58,136.73,32808.0,119.8495,120.1291,119.334,119.465,32808.0
2018-12-04 13:00:00,136.64,137.68,136.48,137.01,55462.0,119.3864,120.2951,119.2466,119.7097,55462.0
2018-12-04 13:30:00,137.02,137.59,135.53,137.19,31828.0,119.7184,120.2164,118.4165,119.8669,31828.0
2018-12-04 14:00:00,137.04,138.17,136.65,137.05,25885.0,119.7359,120.7232,119.3951,119.7446,25885.0
2018-12-04 14:30:00,137.2,137.8,137.03,137.39,33638.0,119.8757,120.3999,119.7271,120.0417,33638.0
2018-12-04 15:00:00,137.4,137.62,136.57,136.57,61732.0,120.0504,120.2426,119.3252,119.3252,61732.0
2018-12-04 15:30:00,136.65,136.79,135.9,136.2,177940.0,119.3951,119.5174,118.7398,119.0019,177940.0
2018-12-06 09:30:00,133.2,133.87,130.33,130.72,56738.0,116.9941,117.5826,114.4733,114.8158,56738.0
2018-12-06 10:00:00,130.66,132.64,130.65,131.85,41741.0,114.7631,116.5022,114.7544,115.8084,41741.0
2018-12-06 10:30:00,131.89,132.23,130.61,131.11,38287.0,115.8435,116.1421,114.7192,115.1584,38287.0
2018-12-06 11:00:00,131.09,131.15,129.79,130.07,23402.0,115.1408,115.1935,113.999,114.2449,23402.0
2018-12-06 11:30:00,129.81,131.11,129.71,131.11,29863.0,114.0166,115.1584,113.9287,115.1584,29863.0
2018-12-06 12:00:00,131.01,132.78,130.88,132.78,22075.0,115.0706,116.6252,114.9564,116.6252,22075.0
2018-12-06 12:30:00,132.58,132.98,132.31,132.41,32696.0,116.4495,116.8009,116.2124,116.3002,32696.0
2018-12-06 13:00:00,132.4,132.4,131.76,132.37,37164.0,116.2914,116.2914,115.7293,116.2651,37164.0
2018-12-06 13:30:00,132.26,133.13,132.12,133.13,24917.0,116.1685,116.9326,116.0455,116.9326,24917.0
2018-12-06 14:00:00,133.17,133.25,132.04,132.74,25973.0,116.9678,117.038,115.9752,116.5901,25973.0
2018-12-06 14:30:00,132.74,132.88,131.5,131.7,33019.0,116.5901,116.713,115.5009,115.6766,33019.0
2018-12-06 15:00:00,131.8,132.24,131.51,131.83,47685.0,115.7644,116.1509,115.5097,115.7908,47685.0
2018-12-06 15:30:00,131.87,132.87,131.87,132.82,109185.0,115.8259,116.7043,115.8259,116.6603,109185.0
2018-12-07 09:30:00,132.5,136.95,132.5,134.54,66286.0,116.3793,120.2879,116.3793,118.1711,66286.0
2018-12-07 10:00:00,134.65,135.34,133.53,133.68,32037.0,118.2677,118.8738,117.284,117.4157,32037.0
2018-12-07 10:30:00,133.69,133.69,132.29,132.91,25487.0,117.4245,117.4245,116.1948,116.7394,25487.0
2018-12-07 11:00:00,132.88,133.15,131.14,131.57,29512.0,116.713,116.9502,115.1847,115.5624,29512.0
2018-12-07 11:30:00,131.49,131.55,130.14,130.16,22715.0,115.4922,115.5449,114.3064,114.324,22715.0
2018-12-07 12:00:00,130.36,130.84,129.82,130.01,11378.0,114.4996,114.9212,114.0253,114.1922,11378.0
2018-12-07 12:30:00,129.9,130.68,129.64,130.68,11645.0,114.0956,114.7807,113.8672,114.7807,11645.0
2018-12-07 13:00:00,130.67,130.87,129.63,129.88,11252.0,114.7719,114.9476,113.8585,114.078,11252.0
2018-12-07 13:30:00,129.8,130.12,129.43,129.53,11307.0,114.0078,114.2888,113.6828,113.7706,11307.0
2018-12-07 14:00:00,129.33,129.72,128.84,129.32,12567.0,113.595,113.9375,113.1646,113.5862,12567.0
2018-12-07 14:30:00,129.17,129.4,128.05,128.13,17786.0,113.4544,113.6564,112.4707,112.541,17786.0
2018-12-07 15:00:00,128.27,128.54,127.79,128.25,37134.0,112.6639,112.9011,112.2423,112.6464,37134.0
2018-12-07 15:30:00,128.2,128.66,127.34,127.56,104385.0,112.6024,113.0065,111.8471,112.0403,104385.0
2018-12-10 09:30:00,126.5,126.54,123.93,124.14,55088.0,111.1093,111.1444,108.852,109.0364,55088.0
2018-12-10 10:00:00,124.19,125.09,123.41,124.63,37891.0,109.0803,109.8708,108.3952,109.4668,37891.0
2018-12-10 10:30:00,124.68,124.86,122.62,122.8,36468.0,109.5107,109.6688,107.7013,107.8594,36468.0
2018-12-10 11:00:00,122.93,123.19,121.81,123.19,47783.0,107.9736,108.202,106.9899,108.202,47783.0
2018-12-10 11:30:00,123.15,124.14,123.08,123.28,17289.0,108.1669,109.0364,108.1054,108.281,17289.0
2018-12-10 12:00:00,123.29,123.56,122.69,122.86,20453.0,108.2898,108.527,107.7628,107.9121,20453.0
2018-12-10 12:30:00,122.82,124.84,122.73,124.47,16931.0,107.877,109.6512,107.798,109.3263,16931.0
2018-12-10 13:00:00,124.45,124.79,123.88,123.89,23340.0,109.3087,109.6073,108.808,108.8168,23340.0
2018-12-10 13:30:00,124.08,124.62,124.07,124.18,11932.0,108.9837,109.458,108.9749,109.0715,11932.0
2018-12-10 14:00:00,124.18,124.27,123.42,123.9,27750.0,109.0715,109.1506,108.404,108.8256,27750.0
2018-12-10 14:30:00,124.0,124.61,123.86,123.94,24900.0,108.9134,109.4492,108.7905,108.8607,24900.0
2018-12-10 15:00:00,123.91,124.13,123.54,123.91,31741.0,108.8344,109.0276,108.5094,108.8344,31741.0
2018-12-10 15:30:00,124.0,124.41,123.8,124.01,141047.0,108.9134,109.2736,108.7378,108.9222,141047.0
2018-12-11 09:30:00,127.35,128.73,125.99,126.06,52787.0,111.8559,113.068,110.6613,110.7228,52787.0
2018-12-11 10:00:00,126.02,127.32,126.02,127.32,51807.0,110.6877,111.8295,110.6877,111.8295,51807.0
2018-12-11 10:30:00,127.46,128.15,126.81,127.86,48939.0,111.9525,112.5585,111.3816,112.3038,48939.0
2018-12-11 11:00:00,127.66,127.66,126.69,127.34,24214.0,112.1281,112.1281,111.2762,111.8471,24214.0
2018-12-11 11:30:00,127.32,127.44,126.71,126.73,33706.0,111.8295,111.9349,111.2937,111.3113,33706.0
2018-12-11 12:00:00,126.62,126.7,126.0,126.46,22709.0,111.2147,111.2849,110.6701,111.0741,22709.0
2018-12-11 12:30:00,126.31,126.31,125.05,125.14,39635.0,110.9424,110.9424,109.8357,109.9147,39635.0
2018-12-11 13:00:00,125.16,125.4,124.3,124.3,39847.0,109.9323,110.1431,109.1769,109.1769,39847.0
2018-12-11 13:30:00,124.36,124.86,123.52,123.92,41636.0,109.2296,109.6688,108.4918,108.8432,41636.0
2018-12-11 14:00:00,124.06,124.96,123.73,124.92,29056.0,108.9661,109.7566,108.6763,109.7215,29056.0
2018-12-11 14:30:00,124.93,125.41,124.33,124.73,25571.0,109.7303,110.1519,109.2033,109.5546,25571.0
2018-12-11 15:00:00,124.71,125.49,124.51,124.76,25009.0,109.5371,110.2222,109.3614,109.581,25009.0
2018-12-11 15:30:00,124.74,125.06,123.7,123.85,74771.0,109.5634,109.8445,108.6499,108.7817,74771.0
2018-12-12 09:30:00,125.67,126.34,124.91,125.46,51664.0,110.3803,110.9687,109.7127,110.1958,51664.0
2018-12-12 10:00:00,125.52,126.04,124.56,125.94,37640.0,110.2485,110.7052,109.4053,110.6174,37640.0
2018-12-12 10:30:00,126.03,126.94,125.91,126.64,40684.0,110.6965,111.4957,110.5911,111.2322,40684.0
2018-12-12 11:00:00,126.7,127.25,126.49,126.88,32243.0,111.2849,111.768,111.1005,111.443,32243.0
2018-12-12 11:30:00,126.94,127.02,126.12,126.36,30969.0,111.4957,111.566,110.7755,110.9863,30969.0
2018-12-12 12:00:00,126.48,126.62,126.09,126.57,30269.0,111.0917,111.2147,110.7492,111.1708,30269.0
2018-12-12 12:30:00,126.44,127.47,126.3,127.25,18302.0,111.0566,111.9613,110.9336,111.768,18302.0
2018-12-12 13:00:00,127.25,127.35,126.77,126.97,21029.0,111.768,111.8559,111.3464,111.5221,21029.0
2018-12-12 13:30:00,126.97,126.97,126.57,126.95,26255.0,111.5221,111.5221,111.1708,111.5045,26255.0
2018-12-12 14:00:00,126.88,126.93,126.28,126.38,16543.0,111.443,111.487,110.916,111.0039,16543.0
2018-12-12 14:30:00,126.3,126.62,126.19,126.55,20235.0,110.9336,111.2147,110.837,111.1532,20235.0
2018-12-12 15:00:00,126.5,126.65,126.03,126.03,42091.0,111.1093,111.241,110.6965,110.6965,42091.0
2018-12-12 15:30:00,126.04,126.21,125.15,125.27,75162.0,110.7052,110.8546,109.9235,110.0289,75162.0
2018-12-13 09:30:00,126.6,127.79,124.65,124.68,25750.0,111.1971,112.2423,109.4844,109.5107,25750.0
2018-12-13 10:00:00,124.54,124.98,123.95,124.29,21164.0,109.3877,109.7742,108.8695,109.1682,21164.0
2018-12-13 10:30:00,124.27,126.45,124.18,126.38,55210.0,109.1506,111.0654,109.0715,111.0039,55210.0
2018-12-13 11:00:00,126.36,127.09,126.09,126.68,26378.0,110.9863,111.6275,110.7492,111.2674,26378.0
2018-12-13 11:30:00,126.63,126.99,126.18,126.56,9665.0,111.2235,111.5397,110.8282,111.162,9665.0
2018-12-13 12:00:00,126.19,126.31,125.2,125.52,19885.0,110.837,110.9424,109.9674,110.2485,19885.0
2018-12-13 12:30:00,125.68,125.93,125.1,125.34,13809.0,110.389,110.6086,109.8796,110.0904,13809.0
2018-12-13 13:00:00,125.46,125.8,124.81,125.04,11032.0,110.1958,110.4944,109.6249,109.8269,11032.0
2018-12-13 13:30:00,125.12,125.34,124.03,124.07,17492.0,109.8972,110.0904,108.9398,108.9749,17492.0
2018-12-13 14:00:00,124.08,124.32,123.63,124.04,13593.0,108.9837,109.1945,108.5885,108.9486,13593.0
2018-12-13 14:30:00,123.93,124.08,123.58,123.9,13991.0,108.852,108.9837,108.5445,108.8256,13991.0
2018-12-13 15:00:00,123.94,124.27,123.49,124.07,21542.0,108.8607,109.1506,108.4655,108.9749,21542.0
2018-12-13 15:30:00,124.04,124.31,123.64,123.9,76362.0,108.9486,109.1857,108.5972,108.8256,76362.0
2018-12-14 09:30:00,122.58,126.02,122.14,126.02,50221.0,107.6662,110.6877,107.2797,110.6877,50221.0
2018-12-14 10:00:00,125.91,125.91,123.88,124.24,46522.0,110.5911,110.5911,108.808,109.1242,46522.0
2018-12-14 10:30:00,124.01,124.24,122.93,122.93,40734.0,108.9222,109.1242,107.9736,107.9736,40734.0
2018-12-14 11:00:00,122.95,123.8,122.85,123.37,38944.0,107.9912,108.7378,107.9034,108.3601,38944.0
2018-12-14 11:30:00,123.38,123.9,122.4,122.44,70211.0,108.3689,108.8256,107.5081,107.5432,70211.0
2018-12-14 12:00:00,122.58,122.7,121.97,122.69,26246.0,107.6662,107.7716,107.1304,107.7628,26246.0
2018-12-14 12:30:00,122.71,122.91,122.09,122.09,13489.0,107.7804,107.9561,107.2358,107.2358,13489.0
2018-12-14 13:00:00,121.99,122.87,121.95,122.53,14167.0,107.148,107.9209,107.1129,107.6223,14167.0
2018-12-14 13:30:00,122.57,122.77,122.23,122.59,16769.0,107.6574,107.8331,107.3588,107.675,16769.0
2018-12-14 14:00:00,122.63,122.92,122.34,122.79,19621.0,107.7101,107.9648,107.4554,107.8507,19621.0
2018-12-14 14:30:00,122.74,122.91,121.76,122.75,26790.0,107.8067,107.9561,106.946,107.8155,26790.0
2018-12-14 15:00:00,122.77,123.09,122.34,122.56,23550.0,107.8331,108.1142,107.4554,107.6486,23550.0
2018-12-14 15:30:00,122.55,122.59,121.93,122.5,71146.0,107.6399,107.675,107.0953,107.5959,71146.0
2018-12-17 09:30:00,121.45,121.46,119.02,120.17,40443.0,106.6737,106.6825,104.5393,105.5494,40443.0
2018-12-17 10:00:00,120.41,123.22,120.31,122.87,43314.0,105.7602,108.2283,105.6724,107.9209,43314.0
2018-12-17 10:30:00,122.8,123.75,122.65,123.11,37891.0,107.8594,108.6939,107.7277,108.1317,37891.0
2018-12-17 11:00:00,123.24,124.26,123.24,123.97,28815.0,108.2459,109.1418,108.2459,108.8871,28815.0
2018-12-17 11:30:00,123.85,123.85,122.99,123.39,38670.0,108.7817,108.7817,108.0263,108.3777,38670.0
2018-12-17 12:00:00,123.39,123.44,123.0,123.2,43584.0,108.3777,108.4216,108.0351,108.2108,43584.0
2018-12-17 12:30:00,123.21,123.22,121.78,121.96,47232.0,108.2196,108.2283,106.9635,107.1216,47232.0
2018-12-17 13:00:00,121.79,122.47,121.65,122.01,21758.0,106.9723,107.5696,106.8494,107.1656,21758.0
2018-12-17 13:30:00,122.01,122.39,120.76,120.76,39125.0,107.1656,107.4993,106.0676,106.0676,39125.0
2018-12-17 14:00:00,120.68,121.16,120.08,120.68,45716.0,105.9974,106.419,105.4704,105.9974,45716.0
2018-12-17 14:30:00,120.82,121.17,120.2,120.66,44504.0,106.1203,106.4278,105.5758,105.9798,44504.0
2018-12-17 15:00:00,120.66,120.99,120.45,120.68,37734.0,105.9798,106.2697,105.7954,105.9974,37734.0
2018-12-17 15:30:00,120.73,121.13,120.23,121.0,119241.0,106.0413,106.3926,105.6021,106.2784,119241.0
2018-12-18 09:30:00,121.82,124.91,121.63,124.75,40092.0,106.9987,109.7127,106.8318,109.5722,40092.0
2018-12-18 10:00:00,124.64,124.64,123.11,123.47,37832.0,109.4756,109.4756,108.1317,108.4479,37832.0
2018-12-18 10:30:00,123.55,124.18,122.56,122.94,19834.0,108.5182,109.0715,107.6486,107.9824,19834.0
2018-12-18 11:00:00,122.83,123.09,121.54,122.07,43546.0,107.8858,108.1142,106.7527,107.2183,43546.0
2018-12-18 11:30:00,122.02,122.56,121.68,121.68,28555.0,107.1743,107.6486,106.8757,106.8757,28555.0
2018-12-18 12:00:00,121.66,122.41,121.66,122.17,18000.0,106.8581,107.5169,106.8581,107.3061,18000.0
2018-12-18 12:30:00,122.17,122.51,121.86,121.97,23912.0,107.3061,107.6047,107.0338,107.1304,23912.0
2018-12-18 13:00:00,122.05,122.73,121.98,122.56,61773.0,107.2007,107.798,107.1392,107.6486,61773.0
2018-12-18 13:30:00,122.57,122.65,122.22,122.4,29450.0,107.6574,107.7277,107.35,107.5081,29450.0
2018-12-18 14:00:00,122.44,122.88,122.44,122.86,39383.0,107.5432,107.9297,107.5432,107.9121,39383.0
2018-12-18 14:30:00,122.74,122.76,121.27,121.28,56679.0,107.8067,107.8243,106.5156,106.5244,56679.0
2018-12-18 15:00:00,121.18,121.77,120.84,121.12,25422.0,106.4365,106.9548,106.1379,106.3838,25422.0
2018-12-18 15:30:00,121.31,122.2,121.15,121.69,116922.0,106.5507,107.3324,106.4102,106.8845,116922.0
2018-12-19 09:30:00,121.74,124.75,121.5,124.32,34185.0,106.9284,109.5722,106.7176,109.1945,34185.0
2018-12-19 10:00:00,124.34,125.24,124.31,124.81,50319.0,109.2121,110.0026,109.1857,109.6249,50319.0
2018-12-19 10:30:00,124.81,125.96,124.77,125.94,56265.0,109.6249,110.635,109.5898,110.6174,56265.0
2018-12-19 11:00:00,125.88,125.93,125.06,125.5,38709.0,110.5647,110.6086,109.8445,110.2309,38709.0
2018-12-19 11:30:00,125.41,126.16,125.2,126.05,33399.0,110.1519,110.8106,109.9674,110.714,33399.0
2018-12-19 12:00:00,126.04,126.64,125.96,126.51,33714.0,110.7052,111.2322,110.635,111.1181,33714.0
2018-12-19 12:30:00,126.52,126.95,126.36,126.61,38549.0,111.1268,111.5045,110.9863,111.2059,38549.0
2018-12-19 13:00:00,126.56,126.86,126.3,126.56,29928.0,111.162,111.4255,110.9336,111.162,29928.0
2018-12-19 13:30:00,126.67,127.32,126.58,127.1,29475.0,111.2586,111.8295,111.1795,111.6363,29475.0
2018-12-19 14:00:00,127.23,127.24,122.87,124.32,71164.0,111.7505,111.7592,107.9209,109.1945,71164.0
2018-12-19 14:30:00,124.51,124.74,121.13,121.49,56346.0,109.3614,109.5634,106.3926,106.7088,56346.0
2018-12-19 15:00:00,121.36,121.51,120.1,120.99,72311.0,106.5946,106.7264,105.4879,106.2697,72311.0
2018-12-19 15:30:00,121.07,121.29,120.27,121.08,90955.0,106.3399,106.5332,105.6373,106.3487,90955.0
2018-12-20 09:30:00,120.75,122.88,120.75,121.66,55103.0,106.0589,107.9297,106.0589,106.8581,55103.0
2018-12-20 10:00:00,121.62,122.74,121.35,122.23,48533.0,106.823,107.8067,106.5859,107.3588,48533.0
2018-12-20 10:30:00,122.23,122.85,121.75,122.5,38613.0,107.3588,107.9034,106.9372,107.5959,38613.0
2018-12-20 11:00:00,122.49,122.59,121.05,121.05,29182.0,107.5872,107.675,106.3224,106.3224,29182.0
2018-12-20 11:30:00,120.98,121.69,120.89,120.92,19945.0,106.2609,106.8845,106.1818,106.2082,19945.0
2018-12-20 12:00:00,121.09,121.2,120.33,120.88,18438.0,106.3575,106.4541,105.69,106.173,18438.0
2018-12-20 12:30:00,120.98,121.03,119.92,120.16,21962.0,106.2609,106.3048,105.3298,105.5406,21962.0
2018-12-20 13:00:00,120.15,120.36,119.75,120.16,28580.0,105.5319,105.7163,105.1805,105.5406,28580.0
2018-12-20 13:30:00,120.08,120.2,119.58,119.62,16827.0,105.4704,105.5758,105.0312,105.0663,16827.0
2018-12-20 14:00:00,119.64,119.83,118.65,119.83,25375.0,105.0839,105.2508,104.2144,105.2508,25375.0
2018-12-20 14:30:00,119.8,121.0,119.59,120.2,36048.0,105.2244,106.2784,105.04,105.5758,36048.0
2018-12-20 15:00:00,120.41,120.93,119.78,120.47,43213.0,105.7602,106.217,105.2069,105.8129,43213.0
2018-12-20 15:30:00,120.47,120.93,119.34,119.66,101645.0,105.8129,106.217,104.8204,105.1015,101645.0
2018-12-21 09:30:00,119.94,120.23,118.11,120.14,46860.0,105.3474,105.6021,103.7401,105.5231,46860.0
2018-12-21 10:00:00,120.11,121.28,119.55,121.23,36356.0,105.4967,106.5244,105.0049,106.4805,36356.0
2018-12-21 10:30:00,121.26,121.26,119.59,119.59,35297.0,106.5068,106.5068,105.04,105.04,35297.0
2018-12-21 11:00:00,119.55,119.62,118.44,119.23,34023.0,105.0049,105.0663,104.0299,104.7238,34023.0
2018-12-21 11:30:00,119.4,119.7,118.61,118.61,29115.0,104.8731,105.1366,104.1792,104.1792,29115.0
2018-12-21 12:00:00,118.64,118.81,117.66,117.99,18943.0,104.2056,104.3549,103.3448,103.6347,18943.0
2018-12-21 12:30:00,117.87,118.76,117.46,117.88,42716.0,103.5293,104.311,103.1691,103.538,42716.0
2018-12-21 13:00:00,117.96,118.26,117.57,118.0,22302.0,103.6083,103.8718,103.2658,103.6434,22302.0
2018-12-21 13:30:00,118.07,118.63,117.57,118.06,28024.0,103.7049,104.1968,103.2658,103.6961,28024.0
2018-12-21 14:00:00,117.96,118.49,117.71,118.28,17167.0,103.6083,104.0738,103.3887,103.8894,17167.0
2018-12-21 14:30:00,118.24,118.53,117.7,118.15,25567.0,103.8542,104.109,103.3799,103.7752,25567.0
2018-12-21 15:00:00,118.23,118.56,117.7,117.76,29550.0,103.8455,104.1353,103.3799,103.4326,29550.0
2018-12-21 15:30:00,117.72,118.05,117.1,117.25,126748.0,103.3975,103.6874,102.8529,102.9847,126748.0
2018-12-24 09:30:00,116.46,116.99,114.45,115.15,46265.0,102.2908,102.7563,100.5254,101.1402,46265.0
2018-12-24 10:00:00,115.33,117.63,115.33,117.14,58849.0,101.2983,103.3185,101.2983,102.8881,58849.0
2018-12-24 10:30:00,117.12,119.0,116.89,118.64,38138.0,102.8705,104.5218,102.6685,104.2056,38138.0
2018-12-24 11:00:00,118.78,119.41,118.31,118.48,46604.0,104.3285,104.8819,103.9157,104.065,46604.0
2018-12-24 11:30:00,118.5,119.12,118.06,118.2,19591.0,104.0826,104.6272,103.6961,103.8191,19591.0
2018-12-24 12:00:00,118.26,118.52,117.77,118.12,34407.0,103.8718,104.1002,103.4414,103.7488,34407.0
2018-12-24 12:30:00,118.14,118.38,116.91,117.06,35801.0,103.7664,103.9772,102.6861,102.8178,35801.0
2018-12-26 09:30:00,117.04,118.44,116.51,116.73,45059.0,102.8002,104.0299,102.3347,102.528,45059.0
2018-12-26 10:00:00,116.73,117.15,114.67,115.59,48288.0,102.528,102.8969,100.7186,101.5267,48288.0
2018-12-26 10:30:00,115.6,115.8,114.97,115.05,26268.0,101.5354,101.7111,100.9821,101.0524,26268.0
2018-12-26 11:00:00,115.1,116.56,115.1,116.36,31334.0,101.0963,102.3786,101.0963,102.203,31334.0
2018-12-26 11:30:00,116.41,117.05,115.97,117.05,19483.0,102.2469,102.809,101.8604,102.809,19483.0
2018-12-26 12:00:00,117.06,118.21,117.04,117.95,26767.0,102.8178,103.8279,102.8002,103.5995,26767.0
2018-12-26 12:30:00,118.04,118.86,117.78,118.49,20490.0,103.6786,104.3988,103.4502,104.0738,20490.0
2018-12-26 13:00:00,118.58,118.6,117.64,118.09,19945.0,104.1529,104.1704,103.3272,103.7225,19945.0
2018-12-26 13:30:00,118.2,119.39,118.01,119.39,12875.0,103.8191,104.8643,103.6522,104.8643,12875.0
2018-12-26 14:00:00,119.34,119.34,118.7,118.83,14239.0,104.8204,104.8204,104.2583,104.3725,14239.0
2018-12-26 14:30:00,119.01,119.2,118.45,119.03,16418.0,104.5306,104.6974,104.0387,104.5481,16418.0
2018-12-26 15:00:00,119.14,119.73,119.05,119.73,39498.0,104.6447,105.163,104.5657,105.163,39498.0
2018-12-26 15:30:00,119.62,120.91,119.62,120.75,79484.0,105.0663,106.1994,105.0663,106.0589,79484.0
2018-12-27 09:30:00,119.13,120.56,118.06,118.3,31267.0,104.636,105.892,103.6961,103.9069,31267.0
2018-12-27 10:00:00,118.3,119.76,118.17,119.74,17479.0,103.9069,105.1893,103.7928,105.1717,17479.0
2018-12-27 10:30:00,119.32,120.01,118.28,118.41,13710.0,104.8028,105.4089,103.8894,104.0036,13710.0
2018-12-27 11:00:00,118.32,118.95,117.92,118.84,32914.0,103.9245,104.4779,103.5732,104.3812,32914.0
2018-12-27 11:30:00,118.85,119.38,118.24,118.54,8303.0,104.39,104.8555,103.8542,104.1177,8303.0
2018-12-27 12:00:00,118.59,118.78,117.95,118.04,14071.0,104.1617,104.3285,103.5995,103.6786,14071.0
2018-12-27 12:30:00,117.94,118.46,117.82,118.34,20223.0,103.5907,104.0475,103.4853,103.9421,20223.0
2018-12-27 13:00:00,118.36,118.79,118.12,118.12,10127.0,103.9596,104.3373,103.7488,103.7488,10127.0
2018-12-27 13:30:00,118.12,118.73,118.12,118.66,23948.0,103.7488,104.2846,103.7488,104.2231,23948.0
2018-12-27 14:00:00,118.6,118.63,117.61,117.81,20735.0,104.1704,104.1968,103.3009,103.4766,20735.0
2018-12-27 14:30:00,117.81,119.42,117.77,119.15,28517.0,103.4766,104.8907,103.4414,104.6535,28517.0
2018-12-27 15:00:00,119.06,120.21,118.49,120.08,47393.0,104.5745,105.5846,104.0738,105.4704,47393.0
2018-12-27 15:30:00,120.06,121.9,119.72,121.88,78812.0,105.4528,107.0689,105.1542,107.0514,78812.0
2018-12-28 09:30:00,122.05,123.97,121.48,122.9,32616.0,107.2007,108.8871,106.7,107.9473,32616.0
2018-12-28 10:00:00,122.87,123.06,121.27,121.38,32665.0,107.9209,108.0878,106.5156,106.6122,32665.0
2018-12-28 10:30:00,121.28,122.06,120.7,121.21,20573.0,106.5244,107.2095,106.0149,106.4629,20573.0
2018-12-28 11:00:00,121.21,121.67,121.1,121.59,21630.0,106.4629,106.8669,106.3663,106.7967,21630.0
2018-12-28 11:30:00,121.6,122.35,121.47,121.74,15440.0,106.8054,107.4642,106.6913,106.9284,15440.0
2018-12-28 12:00:00,121.67,122.32,121.67,122.0,18201.0,106.8669,107.4378,106.8669,107.1568,18201.0
2018-12-28 12:30:00,122.07,122.08,121.43,121.43,14909.0,107.2183,107.227,106.6561,106.6561,14909.0
2018-12-28 13:00:00,121.46,121.59,120.74,120.74,13122.0,106.6825,106.7967,106.0501,106.0501,13122.0
2018-12-28 13:30:00,120.78,121.82,120.67,121.61,16760.0,106.0852,106.9987,105.9886,106.8142,16760.0
2018-12-28 14:00:00,121.63,122.55,121.57,122.09,16368.0,106.8318,107.6399,106.7791,107.2358,16368.0
2018-12-28 14:30:00,122.18,123.06,122.1,122.8,25304.0,107.3149,108.0878,107.2446,107.8594,25304.0
2018-12-28 15:00:00,122.92,123.01,121.23,121.62,34385.0,107.9648,108.0439,106.4805,106.823,34385.0
2018-12-28 15:30:00,121.6,122.12,121.28,121.83,104045.0,106.8054,107.2622,106.5244,107.0075,104045.0
2018-12-31 09:30:00,122.04,122.47,120.18,120.24,23467.0,107.1919,107.5696,105.5582,105.6109,23467.0
2018-12-31 10:00:00,120.33,120.58,119.04,119.55,12802.0,105.69,105.9095,104.5569,105.0049,12802.0
2018-12-31 10:30:00,119.1,120.15,119.08,119.08,10315.0,104.6096,105.5319,104.592,104.592,10315.0
2018-12-31 11:00:00,119.25,120.86,118.8,120.85,28995.0,104.7414,106.1555,104.3461,106.1467,28995.0
2018-12-31 11:30:00,120.85,121.69,120.05,121.69,21346.0,106.1467,106.8845,105.444,106.8845,21346.0
2018-12-31 12:00:00,121.74,122.46,121.65,122.0,30333.0,106.9284,107.5608,106.8494,107.1568,30333.0
2018-12-31 12:30:00,122.0,122.15,121.43,121.51,9258.0,107.1568,107.2885,106.6561,106.7264,9258.0
2018-12-31 13:00:00,121.57,121.74,121.15,121.42,21394.0,106.7791,106.9284,106.4102,106.6473,21394.0
2018-12-31 13:30:00,121.43,121.54,120.7,120.7,21868.0,106.6561,106.7527,106.0149,106.0149,21868.0
2018-12-31 14:00:00,120.7,121.18,120.37,120.95,23552.0,106.0149,106.4365,105.7251,106.2345,23552.0
2018-12-31 14:30:00,120.86,122.0,120.78,121.68,33266.0,106.1555,107.1568,106.0852,106.8757,33266.0
2018-12-31 15:00:00,121.69,122.2,121.49,121.94,20115.0,106.8845,107.3324,106.7088,107.1041,20115.0
2018-12-31 15:30:00,122.01,122.9,122.01,122.86,101220.0,107.1656,107.9473,107.1656,107.9121,101220.0
2019-01-02 09:30:00,120.98,122.6,119.97,122.28,53516.0,106.2609,107.6838,105.3738,107.4027,53516.0
2019-01-02 10:00:00,122.37,124.6,122.12,124.12,23095.0,107.4818,109.4404,107.2622,109.0188,23095.0
2019-01-02 10:30:00,123.63,124.73,123.53,124.13,11960.0,108.5885,109.5546,108.5006,109.0276,11960.0
2019-01-02 11:00:00,124.25,124.8,123.86,123.95,12791.0,109.133,109.6161,108.7905,108.8695,12791.0
2019-01-02 11:30:00,123.83,124.53,123.69,123.7,6832.0,108.7641,109.379,108.6412,108.6499,6832.0
2019-01-02 12:00:00,123.77,123.77,122.98,123.2,10991.0,108.7114,108.7114,108.0175,108.2108,10991.0
2019-01-02 12:30:00,123.36,124.08,123.18,123.69,11307.0,108.3513,108.9837,108.1932,108.6412,11307.0
2019-01-02 13:00:00,123.6,124.89,123.6,124.83,18358.0,108.5621,109.6952,108.5621,109.6425,18358.0
2019-01-02 13:30:00,124.71,125.25,124.61,125.25,16694.0,109.5371,110.0114,109.4492,110.0114,16694.0
2019-01-02 14:00:00,125.15,125.18,124.51,124.64,10323.0,109.9235,109.9499,109.3614,109.4756,10323.0
2019-01-02 14:30:00,124.72,125.06,124.13,124.13,9986.0,109.5458,109.8445,109.0276,109.0276,9986.0
2019-01-02 15:00:00,124.08,124.33,123.46,123.56,20609.0,108.9837,109.2033,108.4391,108.527,20609.0
2019-01-02 15:30:00,123.46,124.17,123.21,124.03,39348.0,108.4391,109.0628,108.2196,108.9398,39348.0
2019-01-03 09:30:00,123.27,123.45,120.96,121.96,53848.0,108.2723,108.4304,106.2433,107.1216,53848.0
2019-01-03 10:00:00,121.92,122.02,120.57,121.36,35983.0,107.0865,107.1743,105.9008,106.5946,35983.0
2019-01-03 10:30:00,121.36,121.49,120.33,121.48,40478.0,106.5946,106.7088,105.69,106.7,40478.0
2019-01-03 11:00:00,121.56,122.05,120.89,121.59,72639.0,106.7703,107.2007,106.1818,106.7967,72639.0
2019-01-03 11:30:00,121.65,123.21,121.65,122.84,18669.0,106.8494,108.2196,106.8494,107.8946,18669.0
2019-01-03 12:00:00,122.84,123.16,122.68,122.83,14667.0,107.8946,108.1756,107.754,107.8858,14667.0
2019-01-03 12:30:00,123.0,123.2,122.57,123.1,9069.0,108.0351,108.2108,107.6574,108.1229,9069.0
2019-01-03 13:00:00,123.06,123.06,122.36,122.56,12653.0,108.0878,108.0878,107.473,107.6486,12653.0
2019-01-03 13:30:00,122.56,122.9,122.14,122.23,10498.0,107.6486,107.9473,107.2797,107.3588,10498.0
2019-01-03 14:00:00,122.22,122.63,122.16,122.6,13293.0,107.35,107.7101,107.2973,107.6838,13293.0
2019-01-03 14:30:00,122.75,122.85,121.43,121.56,13623.0,107.8155,107.9034,106.6561,106.7703,13623.0
2019-01-03 15:00:00,121.61,121.95,121.31,121.85,28594.0,106.8142,107.1129,106.5507,107.025,28594.0
2019-01-03 15:30:00,121.88,122.21,121.37,121.6,51485.0,107.0514,107.3412,106.6034,106.8054,51485.0
2019-01-04 09:30:00,124.09,126.38,123.19,125.45,61622.0,108.9925,111.0039,108.202,110.187,61622.0
2019-01-04 10:00:00,125.39,125.64,123.68,125.55,36731.0,110.1343,110.3539,108.6324,110.2749,36731.0
2019-01-04 10:30:00,125.57,125.81,124.48,125.75,26902.0,110.2924,110.5032,109.335,110.4505,26902.0
2019-01-04 11:00:00,125.76,126.22,124.81,124.9,18039.0,110.4593,110.8633,109.6249,109.7039,18039.0
2019-01-04 11:30:00,124.93,125.66,124.62,125.39,23398.0,109.7303,110.3715,109.458,110.1343,23398.0
2019-01-04 12:00:00,125.39,126.06,125.08,125.96,22927.0,110.1343,110.7228,109.862,110.635,22927.0
2019-01-04 12:30:00,125.91,126.4,125.75,126.37,25230.0,110.5911,111.0214,110.4505,110.9951,25230.0
2019-01-04 13:00:00,126.37,126.86,126.06,126.2,14694.0,110.9951,111.4255,110.7228,110.8458,14694.0
2019-01-04 13:30:00,126.22,126.41,125.47,125.83,20944.0,110.8633,111.0302,110.2046,110.5208,20944.0
2019-01-04 14:00:00,125.85,126.55,125.48,126.43,15101.0,110.5384,111.1532,110.2134,111.0478,15101.0
2019-01-04 14:30:00,126.55,126.89,126.05,126.05,24933.0,111.1532,111.4518,110.714,110.714,24933.0
2019-01-04 15:00:00,126.0,126.45,125.82,125.94,34887.0,110.6701,111.0654,110.512,110.6174,34887.0
2019-01-04 15:30:00,126.04,126.58,126.04,126.4,66486.0,110.7052,111.1795,110.7052,111.0214,66486.0
2019-01-07 09:30:00,128.86,130.0,126.93,129.46,113870.0,113.1821,114.1834,111.487,113.7091,113870.0
2019-01-07 10:00:00,129.49,130.98,128.7,130.37,71583.0,113.7355,115.0442,113.0416,114.5084,71583.0
2019-01-07 10:30:00,130.34,130.99,130.03,130.4,29268.0,114.4821,115.053,114.2098,114.5348,29268.0
2019-01-07 11:00:00,130.33,131.59,130.08,131.11,38664.0,114.4733,115.58,114.2537,115.1584,38664.0
2019-01-07 11:30:00,131.24,132.36,130.97,132.23,30776.0,115.2726,116.2563,115.0354,116.1421,30776.0
2019-01-07 12:00:00,132.35,132.35,131.19,131.79,29262.0,116.2475,116.2475,115.2287,115.7557,29262.0
2019-01-07 12:30:00,131.72,132.12,131.49,131.62,28966.0,115.6942,116.0455,115.4922,115.6063,28966.0
2019-01-07 13:00:00,131.59,132.07,131.47,131.87,25493.0,115.58,116.0016,115.4746,115.8259,25493.0
2019-01-07 13:30:00,131.86,132.86,131.69,131.82,42274.0,115.8171,116.6955,115.6678,115.782,42274.0
2019-01-07 14:00:00,131.84,133.09,131.84,132.68,49189.0,115.7996,116.8975,115.7996,116.5374,49189.0
2019-01-07 14:30:00,132.54,132.63,132.06,132.27,38430.0,116.4144,116.4935,115.9928,116.1773,38430.0
2019-01-07 15:00:00,132.28,133.13,132.11,132.95,76912.0,116.186,116.9326,116.0367,116.7745,76912.0
2019-01-07 15:30:00,132.88,133.04,132.49,132.56,174128.0,116.713,116.8536,116.3705,116.432,174128.0
2019-01-08 09:30:00,135.92,141.82,135.06,139.75,174342.0,119.3832,124.5654,118.6278,122.7472,174342.0
2019-01-08 10:00:00,139.66,140.81,138.78,139.58,75732.0,122.6682,123.6782,121.8952,122.5979,75732.0
2019-01-08 10:30:00,139.58,139.92,138.43,138.73,65711.0,122.5979,122.8965,121.5878,121.8513,65711.0
2019-01-08 11:00:00,138.78,138.96,137.47,138.22,70871.0,121.8952,122.0533,120.7446,121.4034,70871.0
2019-01-08 11:30:00,138.0,139.28,137.74,139.11,53599.0,121.2101,122.3344,120.9818,122.1851,53599.0
2019-01-08 12:00:00,139.11,140.25,139.03,139.2,37118.0,122.1851,123.1864,122.1148,122.2641,37118.0
2019-01-08 12:30:00,139.26,139.52,138.6,139.14,52914.0,122.3168,122.5452,121.7371,122.2114,52914.0
2019-01-08 13:00:00,139.19,139.38,138.82,139.08,37182.0,122.2553,122.4222,121.9304,122.1587,37182.0
2019-01-08 13:30:00,139.01,139.4,138.82,139.3,43257.0,122.0972,122.4398,121.9304,122.352,43257.0
2019-01-08 14:00:00,139.31,139.86,139.21,139.37,55488.0,122.3607,122.8438,122.2729,122.4134,55488.0
2019-01-08 14:30:00,139.34,139.78,139.21,139.48,70551.0,122.3871,122.7736,122.2729,122.5101,70551.0
2019-01-08 15:00:00,139.44,139.72,139.19,139.23,56283.0,122.4749,122.7209,122.2553,122.2905,56283.0
2019-01-08 15:30:00,139.19,139.75,139.1,139.18,188763.0,122.2553,122.7472,122.1763,122.2466,188763.0
2019-01-09 09:30:00,139.95,144.77,139.95,144.77,49832.0,122.9229,127.1564,122.9229,127.1564,49832.0
2019-01-09 10:00:00,144.77,145.4,143.14,143.15,73756.0,127.1564,127.7098,125.7248,125.7335,73756.0
2019-01-09 10:30:00,143.0,143.48,142.22,143.09,57826.0,125.6018,126.0234,124.9167,125.6808,57826.0
2019-01-09 11:00:00,143.21,144.28,143.19,143.66,43792.0,125.7862,126.7261,125.7687,126.1815,43792.0
2019-01-09 11:30:00,143.64,144.05,142.88,143.05,46950.0,126.1639,126.524,125.4964,125.6457,46950.0
2019-01-09 12:00:00,143.05,143.63,142.76,143.4,19992.0,125.6457,126.1551,125.391,125.9531,19992.0
2019-01-09 12:30:00,143.26,144.18,143.26,143.94,20780.0,125.8302,126.6382,125.8302,126.4274,20780.0
2019-01-09 13:00:00,143.95,144.02,143.23,143.58,23966.0,126.4362,126.4977,125.8038,126.1112,23966.0
2019-01-09 13:30:00,143.63,143.73,143.19,143.41,21129.0,126.1551,126.243,125.7687,125.9619,21129.0
2019-01-09 14:00:00,143.49,143.73,142.95,143.19,22450.0,126.0322,126.243,125.5579,125.7687,22450.0
2019-01-09 14:30:00,143.22,144.05,142.93,143.99,28450.0,125.795,126.524,125.5403,126.4713,28450.0
2019-01-09 15:00:00,143.89,144.08,143.56,143.87,38275.0,126.3835,126.5504,126.0937,126.3659,38275.0
2019-01-09 15:30:00,143.9,144.31,143.75,144.1,143652.0,126.3923,126.7524,126.2605,126.568,143652.0
2019-01-10 09:30:00,143.24,144.53,142.71,143.56,26177.0,125.8126,126.9456,125.3471,126.0937,26177.0
2019-01-10 10:00:00,143.71,144.39,143.51,144.31,22571.0,126.2254,126.8227,126.0497,126.7524,22571.0
2019-01-10 10:30:00,144.34,144.45,143.8,144.36,22247.0,126.7788,126.8754,126.3045,126.7963,22247.0
2019-01-10 11:00:00,144.36,145.09,143.65,143.77,61862.0,126.7963,127.4375,126.1727,126.2781,61862.0
2019-01-10 11:30:00,143.66,144.67,143.64,144.18,10382.0,126.1815,127.0686,126.1639,126.6382,10382.0
2019-01-10 12:00:00,144.35,145.1,143.94,145.1,27604.0,126.7875,127.4463,126.4274,127.4463,27604.0
2019-01-10 12:30:00,145.07,145.25,144.68,145.05,16574.0,127.4199,127.578,127.0774,127.4024,16574.0
2019-01-10 13:00:00,144.91,144.98,143.73,144.17,16850.0,127.2794,127.3409,126.243,126.6294,16850.0
2019-01-10 13:30:00,144.11,144.39,143.68,144.01,14068.0,126.5767,126.8227,126.1991,126.4889,14068.0
2019-01-10 14:00:00,144.06,145.06,143.99,144.68,11092.0,126.5328,127.4112,126.4713,127.0774,11092.0
2019-01-10 14:30:00,144.7,145.06,144.42,144.79,15287.0,127.095,127.4112,126.849,127.174,15287.0
2019-01-10 15:00:00,144.85,145.25,144.64,145.25,25488.0,127.2267,127.578,127.0423,127.578,25488.0
2019-01-10 15:30:00,145.27,145.37,144.99,145.32,107468.0,127.5956,127.6834,127.3497,127.6395,107468.0
2019-01-11 09:30:00,146.0,147.76,144.72,145.54,130233.0,128.2368,129.7827,127.1125,127.8328,130233.0
2019-01-11 10:00:00,145.43,146.16,144.81,145.51,37529.0,127.7361,128.3773,127.1916,127.8064,37529.0
2019-01-11 10:30:00,145.57,146.43,145.25,146.35,40453.0,127.8591,128.6145,127.578,128.5442,40453.0
2019-01-11 11:00:00,146.44,146.62,145.44,146.25,42453.0,128.6233,128.7814,127.7449,128.4564,42453.0
2019-01-11 11:30:00,146.17,147.71,146.15,147.08,34731.0,128.3861,129.7387,128.3685,129.1854,34731.0
2019-01-11 12:00:00,147.06,147.65,146.83,147.52,19220.0,129.1678,129.686,128.9658,129.5719,19220.0
2019-01-11 12:30:00,147.52,148.51,147.42,148.05,22563.0,129.5719,130.4414,129.484,130.0374,22563.0
2019-01-11 13:00:00,147.98,148.25,147.56,147.65,21136.0,129.9759,130.213,129.607,129.686,21136.0
2019-01-11 13:30:00,147.65,147.86,146.91,147.25,27456.0,129.686,129.8705,129.0361,129.3347,27456.0
2019-01-11 14:00:00,147.12,147.45,146.95,147.43,19725.0,129.2205,129.5104,129.0712,129.4928,19725.0
2019-01-11 14:30:00,147.42,147.48,146.5,146.51,21895.0,129.484,129.5367,128.676,128.6847,21895.0
2019-01-11 15:00:00,146.63,146.74,146.25,146.44,52940.0,128.7901,128.8868,128.4564,128.6233,52940.0
2019-01-11 15:30:00,146.47,146.62,146.02,146.31,86309.0,128.6496,128.7814,128.2544,128.5091,86309.0
2019-01-14 09:30:00,145.19,147.17,144.5,146.44,51314.0,127.5253,129.2644,126.9193,128.6233,51314.0
2019-01-14 10:00:00,146.66,147.22,145.63,145.88,29962.0,128.8165,129.3084,127.9118,128.1314,29962.0
2019-01-14 10:30:00,145.86,146.64,145.86,146.53,32291.0,128.1138,128.7989,128.1138,128.7023,32291.0
2019-01-14 11:00:00,146.35,146.59,145.63,146.37,25028.0,128.5442,128.755,127.9118,128.5618,25028.0
2019-01-14 11:30:00,146.31,146.98,146.22,146.44,31284.0,128.5091,129.0976,128.43,128.6233,31284.0
2019-01-14 12:00:00,146.47,147.6,146.44,147.4,34035.0,128.6496,129.6421,128.6233,129.4665,34035.0
2019-01-14 12:30:00,147.46,147.46,146.68,146.92,29775.0,129.5192,129.5192,128.8341,129.0449,29775.0
2019-01-14 13:00:00,146.87,147.45,146.61,147.29,19997.0,129.0009,129.5104,128.7726,129.3698,19997.0
2019-01-14 13:30:00,147.42,147.5,147.18,147.27,17846.0,129.484,129.5543,129.2732,129.3523,17846.0
2019-01-14 14:00:00,147.28,147.28,146.71,146.94,18769.0,129.3611,129.3611,128.8604,129.0624,18769.0
2019-01-14 14:30:00,147.03,147.35,146.97,147.19,28264.0,129.1415,129.4225,129.0888,129.282,28264.0
2019-01-14 15:00:00,147.22,147.22,146.66,146.67,44124.0,129.3084,129.3084,128.8165,128.8253,44124.0
2019-01-14 15:30:00,146.73,146.94,146.11,146.57,111675.0,128.878,129.0624,128.3334,128.7374,111675.0
2019-01-15 09:30:00,146.0,148.37,144.02,145.21,65797.0,128.2368,130.3184,126.4977,127.5429,65797.0
2019-01-15 10:00:00,145.65,146.06,144.96,145.3,45204.0,127.9294,128.2895,127.3233,127.622,45204.0
2019-01-15 10:30:00,145.32,145.66,145.08,145.6,42665.0,127.6395,127.9382,127.4287,127.8855,42665.0
2019-01-15 11:00:00,145.57,146.6,145.4,146.47,37206.0,127.8591,128.7638,127.7098,128.6496,37206.0
2019-01-15 11:30:00,146.53,147.22,146.31,146.76,27734.0,128.7023,129.3084,128.5091,128.9043,27734.0
2019-01-15 12:00:00,146.69,146.98,145.76,146.06,58053.0,128.8428,129.0976,128.026,128.2895,58053.0
2019-01-15 12:30:00,146.06,146.06,145.23,145.23,50060.0,128.2895,128.2895,127.5605,127.5605,50060.0
2019-01-15 13:00:00,145.29,145.72,144.99,145.21,29926.0,127.6132,127.9909,127.3497,127.5429,29926.0
2019-01-15 13:30:00,145.3,145.47,144.14,144.54,57826.0,127.622,127.7713,126.6031,126.9544,57826.0
2019-01-15 14:00:00,144.71,144.9,143.57,143.88,52557.0,127.1037,127.2706,126.1024,126.3747,52557.0
2019-01-15 14:30:00,143.63,144.57,143.19,144.57,43289.0,126.1551,126.9808,125.7687,126.9808,43289.0
2019-01-15 15:00:00,144.44,145.4,144.29,145.34,44064.0,126.8666,127.7098,126.7348,127.6571,44064.0
2019-01-15 15:30:00,145.31,146.25,145.18,146.02,103459.0,127.6307,128.4564,127.5166,128.2544,103459.0
2019-01-16 09:30:00,145.06,148.9,143.58,148.7,68818.0,127.4112,130.784,126.1112,130.6083,68818.0
2019-01-16 10:00:00,148.62,148.94,147.5,148.46,63163.0,130.538,130.8191,129.5543,130.3975,63163.0
2019-01-16 10:30:00,148.46,149.5,147.36,149.12,42250.0,130.3975,131.311,129.4313,130.9772,42250.0
2019-01-16 11:00:00,149.26,149.7,148.4,149.69,57272.0,131.1002,131.4866,130.3448,131.4778,57272.0
2019-01-16 11:30:00,149.71,150.27,149.15,149.44,67856.0,131.4954,131.9873,131.0035,131.2583,67856.0
2019-01-16 12:00:00,149.52,149.87,149.15,149.87,39603.0,131.3285,131.6359,131.0035,131.6359,39603.0
2019-01-16 12:30:00,149.88,149.98,149.44,149.44,17283.0,131.6447,131.7326,131.2583,131.2583,17283.0
2019-01-16 13:00:00,149.4,149.94,149.23,149.67,47449.0,131.2231,131.6974,131.0738,131.4603,47449.0
2019-01-16 13:30:00,149.72,149.92,149.36,149.91,21970.0,131.5042,131.6799,131.188,131.6711,21970.0
2019-01-16 14:00:00,149.95,150.26,149.6,150.26,37758.0,131.7062,131.9785,131.3988,131.9785,37758.0
2019-01-16 14:30:00,150.28,150.68,149.54,149.54,38844.0,131.9961,132.3474,131.3461,131.3461,38844.0
2019-01-16 15:00:00,149.5,149.59,148.7,149.11,56603.0,131.311,131.39,130.6083,130.9684,56603.0
2019-01-16 15:30:00,149.11,149.61,148.72,149.27,111987.0,130.9684,131.4076,130.6259,131.1089,111987.0
2019-01-17 09:30:00,149.1,149.74,147.86,148.97,47651.0,130.9596,131.5218,129.8705,130.8454,47651.0
2019-01-17 10:00:00,148.88,149.82,148.01,149.15,45029.0,130.7664,131.592,130.0022,131.0035,45029.0
2019-01-17 10:30:00,149.07,149.2,148.44,149.17,20190.0,130.9333,131.0475,130.3799,131.0211,20190.0
2019-01-17 11:00:00,149.26,149.69,148.73,148.85,35493.0,131.1002,131.4778,130.6346,130.74,35493.0
2019-01-17 11:30:00,148.86,149.7,148.72,148.92,27473.0,130.7488,131.4866,130.6259,130.8015,27473.0
2019-01-17 12:00:00,148.91,149.21,148.57,148.9,25385.0,130.7927,131.0562,130.4941,130.784,25385.0
2019-01-17 12:30:00,148.93,149.38,148.74,149.38,20021.0,130.8103,131.2056,130.6434,131.2056,20021.0
2019-01-17 13:00:00,149.38,150.77,149.38,150.77,29669.0,131.2056,132.4264,131.2056,132.4264,29669.0
2019-01-17 13:30:00,150.77,150.81,149.67,149.91,36097.0,132.4264,132.4616,131.4603,131.6711,36097.0
2019-01-17 14:00:00,149.94,150.09,149.55,149.85,41090.0,131.6974,131.8292,131.3549,131.6184,41090.0
2019-01-17 14:30:00,149.85,151.62,149.71,150.6,45508.0,131.6184,133.173,131.4954,132.2771,45508.0
2019-01-17 15:00:00,150.64,151.03,150.04,150.99,31800.0,132.3123,132.6548,131.7853,132.6197,31800.0
2019-01-17 15:30:00,151.02,151.11,150.34,150.63,198737.0,132.646,132.7251,132.0488,132.3035,198737.0
2019-01-18 09:30:00,151.1,151.33,149.39,150.89,62433.0,132.7163,132.9183,131.2143,132.5318,62433.0
2019-01-18 10:00:00,150.79,151.44,149.91,150.7,51941.0,132.444,133.0149,131.6711,132.365,51941.0
2019-01-18 10:30:00,150.71,151.52,150.63,151.39,55653.0,132.3737,133.0852,132.3035,132.971,55653.0
2019-01-18 11:00:00,151.44,152.49,151.31,152.49,52634.0,133.0149,133.9372,132.9007,133.9372,52634.0
2019-01-18 11:30:00,152.41,153.0,152.04,152.75,96297.0,133.8669,134.3851,133.5419,134.1656,96297.0
2019-01-18 12:00:00,152.77,153.55,152.44,152.52,49692.0,134.1831,134.8682,133.8933,133.9635,49692.0
2019-01-18 12:30:00,152.49,152.71,152.1,152.11,40209.0,133.9372,134.1304,133.5946,133.6034,40209.0
2019-01-18 13:00:00,152.21,152.45,151.59,151.59,28867.0,133.6913,133.9021,133.1467,133.1467,28867.0
2019-01-18 13:30:00,151.71,152.49,151.65,152.49,20398.0,133.2521,133.9372,133.1994,133.9372,20398.0
2019-01-18 14:00:00,152.42,152.43,151.91,152.09,17106.0,133.8757,133.8845,133.4277,133.5859,17106.0
2019-01-18 14:30:00,152.2,152.2,151.59,151.91,27831.0,133.6825,133.6825,133.1467,133.4277,27831.0
2019-01-18 15:00:00,151.94,152.24,151.78,152.0,40285.0,133.4541,133.7176,133.3136,133.5068,40285.0
2019-01-18 15:30:00,152.05,152.28,151.46,151.56,102653.0,133.5507,133.7527,133.0325,133.1203,102653.0
2019-01-22 09:30:00,150.27,150.69,147.98,148.31,64457.0,131.9873,132.3562,129.9759,130.2657,64457.0
2019-01-22 10:00:00,148.44,148.7,148.12,148.17,91623.0,130.3799,130.6083,130.0989,130.1428,91623.0
2019-01-22 10:30:00,148.07,148.98,148.07,148.96,27933.0,130.0549,130.8542,130.0549,130.8367,27933.0
2019-01-22 11:00:00,148.96,150.0,148.91,149.45,24223.0,130.8367,131.7501,130.7927,131.267,24223.0
2019-01-22 11:30:00,149.49,149.73,149.11,149.27,30164.0,131.3022,131.513,130.9684,131.1089,30164.0
2019-01-22 12:00:00,149.22,149.67,149.01,149.5,19065.0,131.065,131.4603,130.8806,131.311,19065.0
2019-01-22 12:30:00,149.5,150.31,149.37,149.92,33169.0,131.311,132.0224,131.1968,131.6799,33169.0
2019-01-22 13:00:00,149.9,149.9,149.04,149.57,22195.0,131.6623,131.6623,130.9069,131.3724,22195.0
2019-01-22 13:30:00,149.64,150.17,149.15,149.63,80930.0,131.4339,131.8994,131.0035,131.4251,80930.0
2019-01-22 14:00:00,149.63,150.12,149.19,149.81,40622.0,131.4251,131.8555,131.0387,131.5832,40622.0
2019-01-22 14:30:00,149.81,149.89,149.08,149.39,61900.0,131.5832,131.6535,130.9421,131.2143,61900.0
2019-01-22 15:00:00,149.36,149.81,148.88,149.74,42163.0,131.188,131.5832,130.7664,131.5218,42163.0
2019-01-22 15:30:00,149.74,150.07,149.25,149.52,102471.0,131.5218,131.8116,131.0914,131.3285,102471.0
2019-01-23 09:30:00,149.17,149.62,148.1,148.18,54766.0,131.0211,131.4164,130.0813,130.1516,54766.0
2019-01-23 10:00:00,148.13,148.13,146.58,146.75,21276.0,130.1076,130.1076,128.7462,128.8955,21276.0
2019-01-23 10:30:00,146.56,147.14,146.16,146.27,43673.0,128.7287,129.2381,128.3773,128.4739,43673.0
2019-01-23 11:00:00,146.35,146.76,145.49,145.57,23689.0,128.5442,128.9043,127.7888,127.8591,23689.0
2019-01-23 11:30:00,145.51,145.78,144.53,144.65,17090.0,127.8064,128.0436,126.9456,127.051,17090.0
2019-01-23 12:00:00,144.67,144.8,143.81,144.18,30446.0,127.0686,127.1828,126.3132,126.6382,30446.0
2019-01-23 12:30:00,144.18,144.52,143.82,144.16,30671.0,126.6382,126.9369,126.322,126.6207,30671.0
2019-01-23 13:00:00,144.14,145.74,144.1,145.17,62792.0,126.6031,128.0084,126.568,127.5078,62792.0
2019-01-23 13:30:00,145.21,145.69,145.21,145.42,20321.0,127.5429,127.9645,127.5429,127.7274,20321.0
2019-01-23 14:00:00,145.44,145.62,145.1,145.51,31991.0,127.7449,127.903,127.4463,127.8064,31991.0
2019-01-23 14:30:00,145.44,145.54,145.1,145.49,17965.0,127.7449,127.8328,127.4463,127.7888,17965.0
2019-01-23 15:00:00,145.48,146.55,145.41,145.85,38798.0,127.7801,128.7199,127.7186,128.105,38798.0
2019-01-23 15:30:00,145.92,145.95,145.43,145.61,81994.0,128.1665,128.1929,127.7361,127.8942,81994.0
2019-01-24 09:30:00,146.25,147.84,146.25,147.2,43563.0,128.4564,129.8529,128.4564,129.2908,43563.0
2019-01-24 10:00:00,147.35,148.82,147.12,148.75,64411.0,129.4225,130.7137,129.2205,130.6522,64411.0
2019-01-24 10:30:00,148.89,149.0,148.16,148.51,27753.0,130.7752,130.8718,130.134,130.4414,27753.0
2019-01-24 11:00:00,148.47,149.38,148.25,148.81,37123.0,130.4063,131.2056,130.213,130.7049,37123.0
2019-01-24 11:30:00,149.02,149.14,148.34,148.87,38627.0,130.8894,130.9948,130.2921,130.7576,38627.0
2019-01-24 12:00:00,148.77,148.77,148.3,148.58,19289.0,130.6698,130.6698,130.257,130.5029,19289.0
2019-01-24 12:30:00,148.59,148.73,148.09,148.4,15568.0,130.5117,130.6346,130.0725,130.3448,15568.0
2019-01-24 13:00:00,148.41,148.46,147.71,147.75,21577.0,130.3536,130.3975,129.7387,129.7739,21577.0
2019-01-24 13:30:00,147.84,148.35,147.77,148.31,16901.0,129.8529,130.3009,129.7914,130.2657,16901.0
2019-01-24 14:00:00,148.34,148.79,148.22,148.77,19358.0,130.2921,130.6873,130.1867,130.6698,19358.0
2019-01-24 14:30:00,148.69,149.15,148.63,149.15,55980.0,130.5995,131.0035,130.5468,131.0035,55980.0
2019-01-24 15:00:00,149.1,149.52,149.03,149.18,64358.0,130.9596,131.3285,130.8981,131.0299,64358.0
2019-01-24 15:30:00,149.2,149.61,148.76,149.04,232812.0,131.0475,131.4076,130.661,130.9069,232812.0
2019-01-25 09:30:00,152.9,156.6,151.19,155.2,113193.0,134.2973,137.5471,132.7953,136.3175,113193.0
2019-01-25 10:00:00,155.78,156.99,155.38,155.74,97287.0,136.8269,137.8897,136.4756,136.7918,97287.0
2019-01-25 10:30:00,156.0,157.85,155.69,157.85,63193.0,137.0201,138.6451,136.7479,138.6451,63193.0
2019-01-25 11:00:00,157.95,158.88,156.7,156.7,48585.0,138.7329,139.5497,137.635,137.635,48585.0
2019-01-25 11:30:00,156.93,157.6,156.46,156.88,108243.0,137.837,138.4255,137.4242,137.7931,108243.0
2019-01-25 12:00:00,156.85,157.98,156.2,157.9,71062.0,137.7667,138.7592,137.1958,138.689,71062.0
2019-01-25 12:30:00,157.8,158.07,156.91,157.06,46687.0,138.6011,138.8383,137.8194,137.9512,46687.0
2019-01-25 13:00:00,157.12,157.47,156.5,157.28,55648.0,138.0039,138.3113,137.4593,138.1444,55648.0
2019-01-25 13:30:00,157.18,157.79,157.08,157.5,58915.0,138.0566,138.5924,137.9687,138.3376,58915.0
2019-01-25 14:00:00,157.5,158.31,157.39,158.08,64618.0,138.3376,139.0491,138.241,138.8471,64618.0
2019-01-25 14:30:00,158.1,159.17,158.09,159.06,54917.0,138.8646,139.8045,138.8559,139.7078,54917.0
2019-01-25 15:00:00,159.06,159.69,158.98,159.04,46961.0,139.7078,140.2612,139.6376,139.6903,46961.0
2019-01-25 15:30:00,159.1,159.6,158.4,158.8,205827.0,139.743,140.1821,139.1281,139.4795,205827.0
2019-01-28 09:30:00,160.0,160.0,158.14,158.66,158636.0,140.5335,140.5335,138.8998,139.3565,158636.0
2019-01-28 10:00:00,158.84,159.03,157.13,158.36,112722.0,139.5146,139.6815,138.0127,139.093,112722.0
2019-01-28 10:30:00,158.41,158.79,157.88,157.88,84755.0,139.1369,139.4707,138.6714,138.6714,84755.0
2019-01-28 11:00:00,157.81,158.41,157.43,158.04,72013.0,138.6099,139.1369,138.2762,138.8119,72013.0
2019-01-28 11:30:00,158.13,158.29,156.42,156.49,53684.0,138.891,139.0315,137.389,137.4505,53684.0
2019-01-28 12:00:00,156.44,157.98,155.88,157.98,46853.0,137.4066,138.7592,136.9147,138.7592,46853.0
2019-01-28 12:30:00,158.0,158.27,157.33,158.17,45009.0,138.7768,139.014,138.1883,138.9261,45009.0
2019-01-28 13:00:00,158.08,158.82,157.9,158.69,96890.0,138.8471,139.497,138.689,139.3829,96890.0
2019-01-28 13:30:00,158.79,159.11,158.22,158.59,71017.0,139.4707,139.7518,138.97,139.295,71017.0
2019-01-28 14:00:00,158.59,158.66,158.09,158.13,71528.0,139.295,139.3565,138.8559,138.891,71528.0
2019-01-28 14:30:00,158.14,158.56,158.03,158.5,71463.0,138.8998,139.2687,138.8032,139.216,71463.0
2019-01-28 15:00:00,158.5,158.57,158.27,158.44,58657.0,139.216,139.2775,139.014,139.1633,58657.0
2019-01-28 15:30:00,158.46,158.46,157.68,157.8,166940.0,139.1808,139.1808,138.4957,138.6011,166940.0
2019-01-29 09:30:00,156.47,158.38,155.1,157.47,72584.0,137.433,139.1106,136.2296,138.3113,72584.0
2019-01-29 10:00:00,157.62,157.69,156.51,157.14,29848.0,138.443,138.5045,137.4681,138.0214,29848.0
2019-01-29 10:30:00,157.22,157.26,154.44,155.32,42173.0,138.0917,138.1268,135.6499,136.4229,42173.0
2019-01-29 11:00:00,155.28,155.28,154.8,155.02,38149.0,136.3877,136.3877,135.9661,136.1594,38149.0
2019-01-29 11:30:00,155.03,155.87,154.87,155.85,106947.0,136.1682,136.906,136.0276,136.8884,106947.0
2019-01-29 12:00:00,155.74,156.61,155.02,156.15,98314.0,136.7918,137.5559,136.1594,137.1519,98314.0
2019-01-29 12:30:00,155.94,155.95,155.4,155.44,37347.0,136.9674,136.9762,136.4931,136.5283,37347.0
2019-01-29 13:00:00,155.4,155.63,155.19,155.48,40847.0,136.4931,136.6952,136.3087,136.5634,40847.0
2019-01-29 13:30:00,155.54,155.75,155.16,155.2,28873.0,136.6161,136.8006,136.2823,136.3175,28873.0
2019-01-29 14:00:00,155.17,155.22,154.98,155.12,23297.0,136.2911,136.335,136.1242,136.2472,23297.0
2019-01-29 14:30:00,155.12,155.62,154.7,155.07,44983.0,136.2472,136.6864,135.8783,136.2033,44983.0
2019-01-29 15:00:00,155.03,155.03,154.6,154.71,44903.0,136.1682,136.1682,135.7905,135.8871,44903.0
2019-01-29 15:30:00,154.72,155.05,154.16,154.23,144717.0,135.8959,136.1857,135.404,135.4655,144717.0
2019-01-30 09:30:00,154.71,155.22,152.9,153.34,106353.0,135.8871,136.335,134.2973,134.6838,106353.0
2019-01-30 10:00:00,153.31,153.64,152.48,153.46,42489.0,134.6574,134.9473,133.9284,134.7892,42489.0
2019-01-30 10:30:00,153.44,154.64,153.4,153.75,37726.0,134.7716,135.8256,134.7365,135.0439,37726.0
2019-01-30 11:00:00,153.81,154.16,153.52,153.88,42305.0,135.0966,135.404,134.8419,135.1581,42305.0
2019-01-30 11:30:00,153.95,154.4,153.7,154.16,25131.0,135.2196,135.6148,135.0,135.404,25131.0
2019-01-30 12:00:00,154.19,154.27,153.7,153.92,28589.0,135.4304,135.5006,135.0,135.1932,28589.0
2019-01-30 12:30:00,153.94,154.02,153.34,153.46,34534.0,135.2108,135.281,134.6838,134.7892,34534.0
2019-01-30 13:00:00,153.53,153.86,153.19,153.38,19948.0,134.8507,135.1405,134.552,134.7189,19948.0
2019-01-30 13:30:00,153.38,153.6,152.71,152.72,31660.0,134.7189,134.9121,134.1304,134.1392,31660.0
2019-01-30 14:00:00,152.99,154.4,152.78,153.8,62350.0,134.3764,135.6148,134.1919,135.0878,62350.0
2019-01-30 14:30:00,153.81,154.37,153.74,154.05,53221.0,135.0966,135.5885,135.0351,135.3074,53221.0
2019-01-30 15:00:00,154.04,154.11,153.52,153.64,57091.0,135.2986,135.3601,134.8419,134.9473,57091.0
2019-01-30 15:30:00,153.64,154.1,153.49,153.74,125515.0,134.9473,135.3513,134.8155,135.0351,125515.0
2019-01-31 09:30:00,153.59,154.68,153.13,153.32,47258.0,134.9034,135.8607,134.4993,134.6662,47258.0
2019-01-31 10:00:00,153.36,154.59,153.34,154.26,48634.0,134.7013,135.7817,134.6838,135.4918,48634.0
2019-01-31 10:30:00,154.52,155.0,154.02,154.09,47249.0,135.7202,136.1418,135.281,135.3425,47249.0
2019-01-31 11:00:00,154.23,154.78,153.81,154.51,37530.0,135.4655,135.9486,135.0966,135.7114,37530.0
2019-01-31 11:30:00,154.6,154.74,154.27,154.66,41599.0,135.7905,135.9134,135.5006,135.8432,41599.0
2019-01-31 12:00:00,154.57,154.67,154.05,154.26,14671.0,135.7641,135.852,135.3074,135.4918,14671.0
2019-01-31 12:30:00,154.2,154.75,153.73,153.74,24200.0,135.4391,135.9222,135.0263,135.0351,24200.0
2019-01-31 13:00:00,153.75,154.28,153.72,154.21,17908.0,135.0439,135.5094,135.0175,135.4479,17908.0
2019-01-31 13:30:00,154.13,154.35,153.9,154.23,20556.0,135.3777,135.5709,135.1756,135.4655,20556.0
2019-01-31 14:00:00,154.22,154.48,153.96,153.96,13812.0,135.4567,135.6851,135.2283,135.2283,13812.0
2019-01-31 14:30:00,154.0,154.16,153.92,154.13,25952.0,135.2635,135.404,135.1932,135.3777,25952.0
2019-01-31 15:00:00,154.23,154.38,153.51,153.51,43066.0,135.4655,135.5972,134.8331,134.8331,43066.0
2019-01-31 15:30:00,153.54,154.13,153.48,153.89,144937.0,134.8594,135.3777,134.8067,135.1669,144937.0
2019-02-01 09:30:00,152.62,154.86,152.62,153.21,40049.0,134.0514,136.0188,134.0514,134.5696,40049.0
2019-02-01 10:00:00,153.3,155.5,153.3,155.37,39106.0,134.6486,136.581,134.6486,136.4668,39106.0
2019-02-01 10:30:00,155.41,156.46,155.25,155.43,67114.0,136.5019,137.4242,136.3614,136.5195,67114.0
2019-02-01 11:00:00,155.46,156.29,155.1,156.28,36791.0,136.5458,137.2749,136.2296,137.2661,36791.0
2019-02-01 11:30:00,156.15,156.31,155.77,156.28,18157.0,137.1519,137.2924,136.8181,137.2661,18157.0
2019-02-01 12:00:00,156.2,156.21,155.69,156.07,19878.0,137.1958,137.2046,136.7479,137.0816,19878.0
2019-02-01 12:30:00,156.07,156.2,155.7,156.2,14445.0,137.0816,137.1958,136.7566,137.1958,14445.0
2019-02-01 13:00:00,156.22,156.48,156.14,156.24,12712.0,137.2134,137.4417,137.1431,137.2309,12712.0
2019-02-01 13:30:00,156.27,156.44,155.88,156.26,16156.0,137.2573,137.4066,136.9147,137.2485,16156.0
2019-02-01 14:00:00,156.21,156.23,155.75,155.94,13111.0,137.2046,137.2222,136.8006,136.9674,13111.0
2019-02-01 14:30:00,155.99,156.22,155.56,155.72,15988.0,137.0114,137.2134,136.6337,136.7742,15988.0
2019-02-01 15:00:00,155.71,155.97,155.37,155.83,18896.0,136.7654,136.9938,136.4668,136.8708,18896.0
2019-02-01 15:30:00,155.87,156.54,155.82,155.95,171012.0,136.906,137.4944,136.862,136.9762,171012.0
2019-02-04 09:30:00,155.03,155.3,153.02,154.71,44786.0,136.1682,136.4053,134.4027,135.8871,44786.0
2019-02-04 10:00:00,154.61,155.64,154.25,155.33,29780.0,135.7993,136.7039,135.4831,136.4317,29780.0
2019-02-04 10:30:00,155.4,155.66,155.2,155.4,14903.0,136.4931,136.7215,136.3175,136.4931,14903.0
2019-02-04 11:00:00,155.4,155.93,155.31,155.7,18185.0,136.4931,136.9587,136.4141,136.7566,18185.0
2019-02-04 11:30:00,155.72,156.06,155.59,155.77,10465.0,136.7742,137.0728,136.66,136.8181,10465.0
2019-02-04 12:00:00,155.83,156.05,155.45,155.47,14512.0,136.8708,137.0641,136.5371,136.5546,14512.0
2019-02-04 12:30:00,155.47,155.6,155.44,155.56,11031.0,136.5546,136.6688,136.5283,136.6337,11031.0
2019-02-04 13:00:00,155.5,155.73,155.45,155.55,15510.0,136.581,136.783,136.5371,136.6249,15510.0
2019-02-04 13:30:00,155.47,155.54,155.11,155.12,40588.0,136.5546,136.6161,136.2384,136.2472,40588.0
2019-02-04 14:00:00,155.04,155.04,154.55,154.61,15220.0,136.1769,136.1769,135.7466,135.7993,15220.0
2019-02-04 14:30:00,154.66,154.76,154.46,154.74,17980.0,135.8432,135.931,135.6675,135.9134,17980.0
2019-02-04 15:00:00,154.76,154.94,154.68,154.91,16025.0,135.931,136.0891,135.8607,136.0628,16025.0
2019-02-04 15:30:00,154.87,155.15,154.84,155.04,96596.0,136.0276,136.2736,136.0013,136.1769,96596.0
2019-02-05 09:30:00,154.48,156.12,154.48,155.03,47052.0,135.6851,137.1255,135.6851,136.1682,47052.0
2019-02-05 10:00:00,155.02,155.65,154.83,155.06,15284.0,136.1594,136.7127,135.9925,136.1945,15284.0
2019-02-05 10:30:00,155.04,155.74,154.82,154.89,24538.0,136.1769,136.7918,135.9837,136.0452,24538.0
2019-02-05 11:00:00,155.04,155.3,154.15,154.2,18028.0,136.1769,136.4053,135.3952,135.4391,18028.0
2019-02-05 11:30:00,154.27,154.53,153.82,154.16,24082.0,135.5006,135.729,135.1054,135.404,24082.0
2019-02-05 12:00:00,154.12,154.12,153.21,153.6,21202.0,135.3689,135.3689,134.5696,134.9121,21202.0
2019-02-05 12:30:00,153.53,153.64,153.17,153.17,12444.0,134.8507,134.9473,134.5345,134.5345,12444.0
2019-02-05 13:00:00,153.23,153.48,153.01,153.4,13361.0,134.5872,134.8067,134.3939,134.7365,13361.0
2019-02-05 13:30:00,153.36,153.41,153.06,153.14,14641.0,134.7013,134.7453,134.4378,134.5081,14641.0
2019-02-05 14:00:00,153.17,153.5,153.04,153.04,20816.0,134.5345,134.8243,134.4203,134.4203,20816.0
2019-02-05 14:30:00,153.08,153.5,153.08,153.49,24858.0,134.4554,134.8243,134.4554,134.8155,24858.0
2019-02-05 15:00:00,153.43,153.72,153.25,153.69,39623.0,134.7628,135.0175,134.6047,134.9912,39623.0
2019-02-05 15:30:00,153.73,153.85,153.34,153.57,113252.0,135.0263,135.1317,134.6838,134.8858,113252.0
2019-02-06 09:30:00,153.71,154.93,152.75,154.43,53340.0,135.0088,136.0803,134.1656,135.6412,53340.0
2019-02-06 10:00:00,154.42,154.89,153.89,154.76,28222.0,135.6324,136.0452,135.1669,135.931,28222.0
2019-02-06 10:30:00,154.66,155.31,154.62,155.28,21616.0,135.8432,136.4141,135.808,136.3877,21616.0
2019-02-06 11:00:00,155.31,155.35,154.18,154.9,17705.0,136.4141,136.4492,135.4216,136.054,17705.0
2019-02-06 11:30:00,154.9,155.18,154.49,155.07,12971.0,136.054,136.2999,135.6939,136.2033,12971.0
2019-02-06 12:00:00,154.92,155.17,154.54,154.87,12697.0,136.0715,136.2911,135.7378,136.0276,12697.0
2019-02-06 12:30:00,154.94,155.21,154.5,154.65,14763.0,136.0891,136.3263,135.7026,135.8344,14763.0
2019-02-06 13:00:00,154.68,154.98,154.56,154.93,19404.0,135.8607,136.1242,135.7553,136.0803,19404.0
2019-02-06 13:30:00,154.94,155.25,154.89,154.98,14177.0,136.0891,136.3614,136.0452,136.1242,14177.0
2019-02-06 14:00:00,154.93,155.17,154.86,155.16,14885.0,136.0803,136.2911,136.0188,136.2823,14885.0
2019-02-06 14:30:00,155.16,155.18,154.73,155.01,14793.0,136.2823,136.2999,135.9047,136.1506,14793.0
2019-02-06 15:00:00,155.03,155.37,154.82,155.33,35460.0,136.1682,136.4668,135.9837,136.4317,35460.0
2019-02-06 15:30:00,155.32,155.61,154.94,155.01,98399.0,136.4229,136.6776,136.0891,136.1506,98399.0
2019-02-07 09:30:00,153.68,153.7,150.62,150.62,60740.0,134.9824,135.0,132.2947,132.2947,60740.0
2019-02-07 10:00:00,150.68,150.68,149.31,150.27,22636.0,132.3474,132.3474,131.1441,131.9873,22636.0
2019-02-07 10:30:00,150.5,151.08,149.99,150.18,37335.0,132.1893,132.6987,131.7413,131.9082,37335.0
2019-02-07 11:00:00,150.27,150.27,148.65,149.0,78653.0,131.9873,131.9873,130.5644,130.8718,78653.0
2019-02-07 11:30:00,149.03,149.3,148.38,148.77,29034.0,130.8981,131.1353,130.3272,130.6698,29034.0
2019-02-07 12:00:00,148.71,149.17,148.54,148.55,32409.0,130.6171,131.0211,130.4678,130.4765,32409.0
2019-02-07 12:30:00,148.47,149.23,148.46,148.76,11311.0,130.4063,131.0738,130.3975,130.661,11311.0
2019-02-07 13:00:00,148.86,149.45,148.79,149.12,14862.0,130.7488,131.267,130.6873,130.9772,14862.0
2019-02-07 13:30:00,149.18,149.28,148.73,148.82,13355.0,131.0299,131.1177,130.6346,130.7137,13355.0
2019-02-07 14:00:00,148.74,148.82,148.28,148.78,13750.0,130.6434,130.7137,130.2394,130.6786,13750.0
2019-02-07 14:30:00,148.89,148.89,148.39,148.52,16345.0,130.7752,130.7752,130.336,130.4502,16345.0
2019-02-07 15:00:00,148.58,149.12,148.54,149.03,17404.0,130.5029,130.9772,130.4678,130.8981,17404.0
2019-02-07 15:30:00,149.03,149.41,148.75,149.17,94480.0,130.8981,131.2319,130.6522,131.0211,94480.0
2019-02-08 09:30:00,147.87,150.12,147.17,147.17,88720.0,129.8793,131.8555,129.2644,129.2644,88720.0
2019-02-08 10:00:00,147.21,147.6,145.07,146.19,70537.0,129.2996,129.6421,127.4199,128.4037,70537.0
2019-02-08 10:30:00,146.19,146.53,145.51,146.04,32940.0,128.4037,128.7023,127.8064,128.2719,32940.0
2019-02-08 11:00:00,146.11,146.66,145.87,146.5,38791.0,128.3334,128.8165,128.1226,128.676,38791.0
2019-02-08 11:30:00,146.44,146.53,145.69,146.5,33802.0,128.6233,128.7023,127.9645,128.676,33802.0
2019-02-08 12:00:00,146.38,146.66,146.13,146.17,19468.0,128.5706,128.8165,128.351,128.3861,19468.0
2019-02-08 12:30:00,146.19,146.86,146.17,146.5,21610.0,128.4037,128.9922,128.3861,128.676,21610.0
2019-02-08 13:00:00,146.58,146.89,146.42,146.86,27299.0,128.7462,129.0185,128.6057,128.9922,27299.0
2019-02-08 13:30:00,146.78,147.18,146.55,147.16,17572.0,128.9219,129.2732,128.7199,129.2557,17572.0
2019-02-08 14:00:00,147.16,148.24,147.06,148.16,39957.0,129.2557,130.2043,129.1678,130.134,39957.0
2019-02-08 14:30:00,148.17,148.77,148.08,148.67,27434.0,130.1428,130.6698,130.0637,130.5819,27434.0
2019-02-08 15:00:00,148.58,148.89,148.32,148.8,32860.0,130.5029,130.7752,130.2745,130.6961,32860.0
2019-02-08 15:30:00,148.78,148.79,147.95,148.0,111693.0,130.6786,130.6873,129.9495,129.9935,111693.0
2019-02-11 09:30:00,148.25,148.92,147.68,148.55,99011.0,130.213,130.8015,129.7124,130.4765,99011.0
2019-02-11 10:00:00,148.58,149.67,148.58,149.37,20741.0,130.5029,131.4603,130.5029,131.1968,20741.0
2019-02-11 10:30:00,149.31,150.05,149.06,149.54,56702.0,131.1441,131.794,130.9245,131.3461,56702.0
2019-02-11 11:00:00,149.48,149.81,148.98,149.26,59267.0,131.2934,131.5832,130.8542,131.1002,59267.0
2019-02-11 11:30:00,149.25,149.62,149.12,149.52,61098.0,131.0914,131.4164,130.9772,131.3285,61098.0
2019-02-11 12:00:00,149.52,150.1,149.49,149.71,66043.0,131.3285,131.838,131.3022,131.4954,66043.0
2019-02-11 12:30:00,149.77,150.2,149.65,150.15,83169.0,131.5481,131.9258,131.4427,131.8819,83169.0
2019-02-11 13:00:00,150.14,150.18,149.5,149.56,34259.0,131.8731,131.9082,131.311,131.3637,34259.0
2019-02-11 13:30:00,149.69,149.8,149.4,149.8,37610.0,131.4778,131.5745,131.2231,131.5745,37610.0
2019-02-11 14:00:00,149.76,150.22,149.7,150.05,47300.0,131.5393,131.9434,131.4866,131.794,47300.0
2019-02-11 14:30:00,150.08,150.25,149.9,150.11,25721.0,131.8204,131.9697,131.6623,131.8467,25721.0
2019-02-11 15:00:00,150.17,150.4,150.13,150.29,39127.0,131.8994,132.1015,131.8643,132.0048,39127.0
2019-02-11 15:30:00,150.3,150.44,150.14,150.19,132778.0,132.0136,132.1366,131.8731,131.917,132778.0
2019-02-12 09:30:00,151.16,154.88,151.03,154.07,90464.0,132.769,136.0364,132.6548,135.325,90464.0
2019-02-12 10:00:00,154.18,154.47,152.63,153.03,35299.0,135.4216,135.6763,134.0602,134.4115,35299.0
2019-02-12 10:30:00,153.11,154.16,153.0,154.04,46202.0,134.4818,135.404,134.3851,135.2986,46202.0
2019-02-12 11:00:00,154.07,154.44,153.68,154.37,60590.0,135.325,135.6499,134.9824,135.5885,60590.0
2019-02-12 11:30:00,154.37,154.37,153.69,154.18,28607.0,135.5885,135.5885,134.9912,135.4216,28607.0
2019-02-12 12:00:00,154.13,154.64,154.07,154.51,58745.0,135.3777,135.8256,135.325,135.7114,58745.0
2019-02-12 12:30:00,154.57,154.66,153.84,154.2,24453.0,135.7641,135.8432,135.1229,135.4391,24453.0
2019-02-12 13:00:00,154.19,154.76,154.11,154.7,26084.0,135.4304,135.931,135.3601,135.8783,26084.0
2019-02-12 13:30:00,154.7,154.74,154.33,154.51,38213.0,135.8783,135.9134,135.5533,135.7114,38213.0
2019-02-12 14:00:00,154.51,154.87,154.46,154.68,28917.0,135.7114,136.0276,135.6675,135.8607,28917.0
2019-02-12 14:30:00,154.68,154.68,154.23,154.31,29113.0,135.8607,135.8607,135.4655,135.5358,29113.0
2019-02-12 15:00:00,154.31,154.9,154.28,154.75,31700.0,135.5358,136.054,135.5094,135.9222,31700.0
2019-02-12 15:30:00,154.74,154.76,154.26,154.32,109323.0,135.9134,135.931,135.4918,135.5445,109323.0
2019-02-13 09:30:00,155.97,156.68,154.87,155.33,48072.0,136.9938,137.6174,136.0276,136.4317,48072.0
2019-02-13 10:00:00,155.19,155.8,154.6,155.2,30681.0,136.3087,136.8445,135.7905,136.3175,30681.0
2019-02-13 10:30:00,155.5,155.93,155.0,155.35,34502.0,136.581,136.9587,136.1418,136.4492,34502.0
2019-02-13 11:00:00,155.47,155.62,154.68,154.76,77526.0,136.5546,136.6864,135.8607,135.931,77526.0
2019-02-13 11:30:00,154.76,154.76,154.06,154.07,23040.0,135.931,135.931,135.3162,135.325,23040.0
2019-02-13 12:00:00,154.06,154.07,152.99,154.02,27156.0,135.3162,135.325,134.3764,135.281,27156.0
2019-02-13 12:30:00,153.91,153.95,153.51,153.76,10840.0,135.1844,135.2196,134.8331,135.0527,10840.0
2019-02-13 13:00:00,153.74,154.11,153.71,153.81,8351.0,135.0351,135.3601,135.0088,135.0966,8351.0
2019-02-13 13:30:00,153.91,153.92,153.62,153.89,23901.0,135.1844,135.1932,134.9297,135.1669,23901.0
2019-02-13 14:00:00,153.91,154.31,153.78,154.31,22799.0,135.1844,135.5358,135.0702,135.5358,22799.0
2019-02-13 14:30:00,154.27,154.77,154.22,154.77,26368.0,135.5006,135.9398,135.4567,135.9398,26368.0
2019-02-13 15:00:00,154.7,154.7,153.89,153.98,22312.0,135.8783,135.8783,135.1669,135.2459,22312.0
2019-02-13 15:30:00,153.99,154.23,153.51,153.6,103894.0,135.2547,135.4655,134.8331,134.9121,103894.0
2019-02-14 09:30:00,152.15,155.37,152.15,155.24,90732.0,133.6386,136.4668,133.6386,136.3526,90732.0
2019-02-14 10:00:00,155.24,155.52,154.45,155.31,32293.0,136.3526,136.5985,135.6587,136.4141,32293.0
2019-02-14 10:30:00,155.33,155.52,154.32,154.7,39202.0,136.4317,136.5985,135.5445,135.8783,39202.0
2019-02-14 11:00:00,154.83,155.28,154.6,154.87,21368.0,135.9925,136.3877,135.7905,136.0276,21368.0
2019-02-14 11:30:00,154.79,155.44,154.65,155.31,20586.0,135.9574,136.5283,135.8344,136.4141,20586.0
2019-02-14 12:00:00,155.26,155.26,154.66,154.98,14107.0,136.3702,136.3702,135.8432,136.1242,14107.0
2019-02-14 12:30:00,154.99,155.11,154.74,154.87,16927.0,136.133,136.2384,135.9134,136.0276,16927.0
2019-02-14 13:00:00,155.02,155.22,154.83,155.18,12471.0,136.1594,136.335,135.9925,136.2999,12471.0
2019-02-14 13:30:00,155.14,155.24,154.8,155.06,13307.0,136.2648,136.3526,135.9661,136.1945,13307.0
2019-02-14 14:00:00,155.02,155.14,154.91,154.93,22647.0,136.1594,136.2648,136.0628,136.0803,22647.0
2019-02-14 14:30:00,154.98,155.21,154.87,155.02,24876.0,136.1242,136.3263,136.0276,136.1594,24876.0
2019-02-14 15:00:00,155.03,155.42,155.03,155.33,32053.0,136.1682,136.5107,136.1682,136.4317,32053.0
2019-02-14 15:30:00,155.33,155.7,155.29,155.62,115773.0,136.4317,136.7566,136.3965,136.6864,115773.0
2019-02-15 09:30:00,157.2,158.59,157.0,157.49,82114.0,138.0741,139.295,137.8985,138.3289,82114.0
2019-02-15 10:00:00,157.65,157.72,156.39,156.49,41613.0,138.4694,138.5309,137.3627,137.4505,41613.0
2019-02-15 10:30:00,156.59,157.47,156.59,157.01,32440.0,137.5384,138.3113,137.5384,137.9073,32440.0
2019-02-15 11:00:00,157.01,157.42,156.95,157.4,44471.0,137.9073,138.2674,137.8546,138.2498,44471.0
2019-02-15 11:30:00,157.35,157.95,157.32,157.38,45260.0,138.2059,138.7329,138.1795,138.2322,45260.0
2019-02-15 12:00:00,157.5,157.92,157.49,157.73,32426.0,138.3376,138.7065,138.3289,138.5397,32426.0
2019-02-15 12:30:00,157.78,157.78,157.46,157.54,16837.0,138.5836,138.5836,138.3025,138.3728,16837.0
2019-02-15 13:00:00,157.57,157.84,157.22,157.42,20353.0,138.3991,138.6363,138.0917,138.2674,20353.0
2019-02-15 13:30:00,157.43,157.75,157.42,157.44,16223.0,138.2762,138.5572,138.2674,138.2849,16223.0
2019-02-15 14:00:00,157.54,157.54,156.88,157.11,23598.0,138.3728,138.3728,137.7931,137.9951,23598.0
2019-02-15 14:30:00,157.12,157.25,157.04,157.06,18235.0,138.0039,138.1181,137.9336,137.9512,18235.0
2019-02-15 15:00:00,157.13,157.32,156.78,156.94,24156.0,138.0127,138.1795,137.7052,137.8458,24156.0
2019-02-15 15:30:00,157.07,157.49,156.85,156.99,86115.0,137.96,138.3289,137.7667,137.8897,86115.0
2019-02-19 09:30:00,156.0,157.66,155.42,155.75,60767.0,137.0201,138.4782,136.5107,136.8006,60767.0
2019-02-19 10:00:00,155.89,156.9,155.89,156.66,29210.0,136.9235,137.8106,136.9235,137.5998,29210.0
2019-02-19 10:30:00,156.7,156.74,155.23,155.29,30403.0,137.635,137.6701,136.3438,136.3965,30403.0
2019-02-19 11:00:00,155.35,156.01,154.86,155.67,41335.0,136.4492,137.0289,136.0188,136.7303,41335.0
2019-02-19 11:30:00,155.94,156.8,155.94,156.75,11400.0,136.9674,137.7228,136.9674,137.6789,11400.0
2019-02-19 12:00:00,156.76,156.8,156.44,156.52,9342.0,137.6877,137.7228,137.4066,137.4769,9342.0
2019-02-19 12:30:00,156.5,156.63,156.23,156.63,21746.0,137.4593,137.5735,137.2222,137.5735,21746.0
2019-02-19 13:00:00,156.58,156.58,156.19,156.23,19319.0,137.5296,137.5296,137.187,137.2222,19319.0
2019-02-19 13:30:00,156.23,156.46,155.99,156.46,19954.0,137.2222,137.4242,137.0114,137.4242,19954.0
2019-02-19 14:00:00,156.53,156.93,156.45,156.88,36676.0,137.4857,137.837,137.4154,137.7931,36676.0
2019-02-19 14:30:00,156.93,157.44,156.92,157.43,25565.0,137.837,138.2849,137.8282,138.2762,25565.0
2019-02-19 15:00:00,157.38,157.38,157.1,157.2,30820.0,138.2322,138.2322,137.9863,138.0741,30820.0
2019-02-19 15:30:00,157.2,157.22,156.33,156.39,81433.0,138.0741,138.0917,137.31,137.3627,81433.0
2019-02-20 09:30:00,156.79,158.33,156.79,157.94,43196.0,137.714,139.0667,137.714,138.7241,43196.0
2019-02-20 10:00:00,157.82,158.44,157.67,158.3,9797.0,138.6187,139.1633,138.487,139.0403,9797.0
2019-02-20 10:30:00,158.3,158.43,157.77,157.77,14489.0,139.0403,139.1545,138.5748,138.5748,14489.0
2019-02-20 11:00:00,157.66,158.39,157.58,158.18,111366.0,138.4782,139.1194,138.4079,138.9349,111366.0
2019-02-20 11:30:00,158.18,158.87,158.04,158.68,16598.0,138.9349,139.541,138.8119,139.3741,16598.0
2019-02-20 12:00:00,158.67,158.85,158.34,158.51,16936.0,139.3653,139.5234,139.0754,139.2248,16936.0
2019-02-20 12:30:00,158.5,158.88,158.48,158.66,25512.0,139.216,139.5497,139.1984,139.3565,25512.0
2019-02-20 13:00:00,158.65,159.36,158.62,159.25,24518.0,139.3477,139.9713,139.3214,139.8747,24518.0
2019-02-20 13:30:00,159.26,159.55,159.07,159.27,19822.0,139.8835,140.1382,139.7166,139.8923,19822.0
2019-02-20 14:00:00,159.34,159.55,158.79,158.89,13916.0,139.9538,140.1382,139.4707,139.5585,13916.0
2019-02-20 14:30:00,158.92,159.16,158.72,158.72,24046.0,139.5849,139.7957,139.4092,139.4092,24046.0
2019-02-20 15:00:00,158.7,158.93,158.47,158.48,24593.0,139.3916,139.5937,139.1896,139.1984,24593.0
2019-02-20 15:30:00,158.47,158.84,157.9,157.93,112235.0,139.1896,139.5146,138.689,138.7153,112235.0
2019-02-21 09:30:00,157.28,158.97,157.28,158.22,113901.0,138.1444,139.6288,138.1444,138.97,113901.0
2019-02-21 10:00:00,158.22,159.0,158.02,158.61,24308.0,138.97,139.6551,138.7944,139.3126,24308.0
2019-02-21 10:30:00,158.59,158.75,156.95,157.06,47812.0,139.295,139.4356,137.8546,137.9512,47812.0
2019-02-21 11:00:00,157.06,157.44,156.61,156.62,15046.0,137.9512,138.2849,137.5559,137.5647,15046.0
2019-02-21 11:30:00,156.63,156.96,156.35,156.94,14606.0,137.5735,137.8633,137.3276,137.8458,14606.0
2019-02-21 12:00:00,156.95,157.09,156.34,156.43,15777.0,137.8546,137.9775,137.3188,137.3978,15777.0
2019-02-21 12:30:00,156.6,157.0,156.27,157.0,16228.0,137.5471,137.8985,137.2573,137.8985,16228.0
2019-02-21 13:00:00,157.11,157.48,156.68,156.69,28264.0,137.9951,138.3201,137.6174,137.6262,28264.0
2019-02-21 13:30:00,156.86,156.92,156.53,156.81,14027.0,137.7755,137.8282,137.4857,137.7316,14027.0
2019-02-21 14:00:00,156.76,156.87,155.46,155.71,33486.0,137.6877,137.7843,136.5458,136.7654,33486.0
2019-02-21 14:30:00,155.81,156.11,154.97,155.62,31363.0,136.8533,137.1168,136.1155,136.6864,31363.0
2019-02-21 15:00:00,155.56,155.9,155.23,155.26,24800.0,136.6337,136.9323,136.3438,136.3702,24800.0
2019-02-21 15:30:00,155.25,155.4,154.8,155.22,111025.0,136.3614,136.4931,135.9661,136.335,111025.0
2019-02-22 09:30:00,155.65,157.16,155.16,155.47,78075.0,136.7127,138.039,136.2823,136.5546,78075.0
2019-02-22 10:00:00,155.6,156.12,155.09,155.36,35336.0,136.6688,137.1255,136.2209,136.458,35336.0
2019-02-22 10:30:00,155.38,155.46,154.84,154.9,15988.0,136.4756,136.5458,136.0013,136.054,15988.0
2019-02-22 11:00:00,154.97,155.28,154.8,155.28,56303.0,136.1155,136.3877,135.9661,136.3877,56303.0
2019-02-22 11:30:00,155.27,156.33,155.27,156.33,19543.0,136.379,137.31,136.379,137.31,19543.0
2019-02-22 12:00:00,156.33,156.4,155.26,155.34,45227.0,137.31,137.3715,136.3702,136.4404,45227.0
2019-02-22 12:30:00,155.34,156.05,155.33,155.92,11829.0,136.4404,137.0641,136.4317,136.9499,11829.0
2019-02-22 13:00:00,155.98,156.05,155.42,155.72,15668.0,137.0026,137.0641,136.5107,136.7742,15668.0
2019-02-22 13:30:00,155.73,156.0,155.61,155.86,18852.0,136.783,137.0201,136.6776,136.8972,18852.0
2019-02-22 14:00:00,155.87,156.0,155.62,155.66,22545.0,136.906,137.0201,136.6864,136.7215,22545.0
2019-02-22 14:30:00,155.73,155.95,155.44,155.57,16570.0,136.783,136.9762,136.5283,136.6425,16570.0
2019-02-22 15:00:00,155.53,155.9,155.51,155.86,18220.0,136.6073,136.9323,136.5898,136.8972,18220.0
2019-02-22 15:30:00,155.83,155.95,155.53,155.62,114291.0,136.8708,136.9762,136.6073,136.6864,114291.0
2019-02-25 09:30:00,156.68,157.24,155.71,157.13,50737.0,137.6174,138.1093,136.7654,138.0127,50737.0
2019-02-25 10:00:00,157.04,157.09,156.18,156.58,42859.0,137.9336,137.9775,137.1782,137.5296,42859.0
2019-02-25 10:30:00,156.56,157.2,156.46,156.95,64631.0,137.512,138.0741,137.4242,137.8546,64631.0
2019-02-25 11:00:00,157.0,157.28,156.71,156.8,20590.0,137.8985,138.1444,137.6438,137.7228,20590.0
2019-02-25 11:30:00,156.79,156.79,156.2,156.27,18494.0,137.714,137.714,137.1958,137.2573,18494.0
2019-02-25 12:00:00,156.24,156.35,155.44,156.09,76946.0,137.2309,137.3276,136.5283,137.0992,76946.0
2019-02-25 12:30:00,156.02,156.74,156.01,156.14,25327.0,137.0377,137.6701,137.0289,137.1431,25327.0
2019-02-25 13:00:00,156.19,156.44,156.17,156.33,12107.0,137.187,137.4066,137.1695,137.31,12107.0
2019-02-25 13:30:00,156.34,156.38,156.01,156.38,9119.0,137.3188,137.3539,137.0289,137.3539,9119.0
2019-02-25 14:00:00,156.37,156.37,156.03,156.05,11949.0,137.3451,137.3451,137.0465,137.0641,11949.0
2019-02-25 14:30:00,156.05,156.05,155.05,155.28,33698.0,137.0641,137.0641,136.1857,136.3877,33698.0
2019-02-25 15:00:00,155.29,155.34,154.65,154.67,31582.0,136.3965,136.4404,135.8344,135.852,31582.0
2019-02-25 15:30:00,154.68,155.12,153.98,154.19,180459.0,135.8607,136.2472,135.2459,135.4304,180459.0
2019-02-26 09:30:00,154.1,155.72,153.94,155.05,69940.0,135.3513,136.7742,135.2108,136.1857,69940.0
2019-02-26 10:00:00,155.05,155.36,154.16,154.42,20956.0,136.1857,136.458,135.404,135.6324,20956.0
2019-02-26 10:30:00,154.43,155.04,154.38,154.49,21584.0,135.6412,136.1769,135.5972,135.6939,21584.0
2019-02-26 11:00:00,154.45,155.1,154.43,154.87,28148.0,135.6587,136.2296,135.6412,136.0276,28148.0
2019-02-26 11:30:00,154.89,155.66,154.89,155.28,57807.0,136.0452,136.7215,136.0452,136.3877,57807.0
2019-02-26 12:00:00,155.28,155.34,155.05,155.17,11794.0,136.3877,136.4404,136.1857,136.2911,11794.0
2019-02-26 12:30:00,155.14,155.14,154.65,154.67,17764.0,136.2648,136.2648,135.8344,135.852,17764.0
2019-02-26 13:00:00,154.7,155.02,154.63,154.63,14179.0,135.8783,136.1594,135.8168,135.8168,14179.0
2019-02-26 13:30:00,154.58,154.63,154.38,154.46,11907.0,135.7729,135.8168,135.5972,135.6675,11907.0
2019-02-26 14:00:00,154.47,154.48,154.08,154.21,12214.0,135.6763,135.6851,135.3337,135.4479,12214.0
2019-02-26 14:30:00,154.21,154.55,154.13,154.35,17222.0,135.4479,135.7466,135.3777,135.5709,17222.0
2019-02-26 15:00:00,154.39,154.62,154.29,154.61,29782.0,135.606,135.808,135.5182,135.7993,29782.0
2019-02-26 15:30:00,154.62,154.9,154.24,154.3,129169.0,135.808,136.054,135.4743,135.527,129169.0
2019-02-27 09:30:00,154.16,155.01,153.34,153.34,27933.0,135.404,136.1506,134.6838,134.6838,27933.0
2019-02-27 10:00:00,153.36,153.65,152.15,152.49,19871.0,134.7013,134.9561,133.6386,133.9372,19871.0
2019-02-27 10:30:00,152.62,153.19,152.17,153.11,50087.0,134.0514,134.552,133.6561,134.4818,50087.0
2019-02-27 11:00:00,153.1,153.72,153.01,153.28,30750.0,134.473,135.0175,134.3939,134.6311,30750.0
2019-02-27 11:30:00,153.3,153.86,153.3,153.69,26810.0,134.6486,135.1405,134.6486,134.9912,26810.0
2019-02-27 12:00:00,153.6,154.02,153.6,153.99,11901.0,134.9121,135.281,134.9121,135.2547,11901.0
2019-02-27 12:30:00,154.01,154.22,153.37,153.87,27305.0,135.2723,135.4567,134.7101,135.1493,27305.0
2019-02-27 13:00:00,153.88,154.68,153.87,154.47,33513.0,135.1581,135.8607,135.1493,135.6763,33513.0
2019-02-27 13:30:00,154.48,154.54,154.32,154.37,25531.0,135.6851,135.7378,135.5445,135.5885,25531.0
2019-02-27 14:00:00,154.34,154.43,154.09,154.28,29691.0,135.5621,135.6412,135.3425,135.5094,29691.0
2019-02-27 14:30:00,154.3,154.3,154.01,154.3,69810.0,135.527,135.527,135.2723,135.527,69810.0
2019-02-27 15:00:00,154.28,154.56,154.17,154.24,24343.0,135.5094,135.7553,135.4128,135.4743,24343.0
2019-02-27 15:30:00,154.22,154.41,154.05,154.06,119818.0,135.4567,135.6236,135.3074,135.3162,119818.0
2019-02-28 09:30:00,152.99,153.5,152.11,152.23,33203.0,135.0391,135.4892,134.2623,134.3683,33203.0
2019-02-28 10:00:00,152.46,152.49,151.15,151.49,32916.0,134.5713,134.5978,133.415,133.7151,32916.0
2019-02-28 10:30:00,151.49,151.93,151.28,151.65,31433.0,133.7151,134.1035,133.5297,133.8563,31433.0
2019-02-28 11:00:00,151.6,152.18,151.58,152.0,28515.0,133.8122,134.3241,133.7945,134.1652,28515.0
2019-02-28 11:30:00,151.98,152.38,151.96,152.02,22964.0,134.1476,134.5007,134.1299,134.1829,22964.0
2019-02-28 12:00:00,151.97,152.07,151.64,151.97,13160.0,134.1388,134.227,133.8475,134.1388,13160.0
2019-02-28 12:30:00,151.99,152.46,151.92,152.46,32430.0,134.1564,134.5713,134.0946,134.5713,32430.0
2019-02-28 13:00:00,152.47,152.61,152.01,152.3,18989.0,134.5801,134.7037,134.1741,134.43,18989.0
2019-02-28 13:30:00,152.3,152.52,152.23,152.52,16955.0,134.43,134.6242,134.3683,134.6242,16955.0
2019-02-28 14:00:00,152.57,152.65,152.17,152.49,27309.0,134.6684,134.739,134.3153,134.5978,27309.0
2019-02-28 14:30:00,152.46,152.46,151.93,151.93,22223.0,134.5713,134.5713,134.1035,134.1035,22223.0
2019-02-28 15:00:00,151.92,152.14,151.89,152.11,35342.0,134.0946,134.2888,134.0682,134.2623,35342.0
2019-02-28 15:30:00,152.09,152.25,151.87,152.03,123905.0,134.2447,134.3859,134.0505,134.1917,123905.0
2019-03-01 09:30:00,153.19,155.2,153.19,154.13,67121.0,135.2156,136.9898,135.2156,136.0453,67121.0
2019-03-01 10:00:00,154.12,154.12,152.17,152.45,24929.0,136.0365,136.0365,134.3153,134.5624,24929.0
2019-03-01 10:30:00,152.44,153.04,151.9,152.29,28245.0,134.5536,135.0832,134.077,134.4212,28245.0
2019-03-01 11:00:00,152.41,152.83,152.1,152.43,44026.0,134.5271,134.8979,134.2535,134.5448,44026.0
2019-03-01 11:30:00,152.43,152.43,150.82,151.29,11286.0,134.5448,134.5448,133.1237,133.5386,11286.0
2019-03-01 12:00:00,151.3,151.45,151.09,151.36,16426.0,133.5474,133.6798,133.362,133.6003,16426.0
2019-03-01 12:30:00,151.34,151.81,151.15,151.81,10679.0,133.5827,133.9975,133.415,133.9975,10679.0
2019-03-01 13:00:00,151.77,151.86,151.3,151.38,14939.0,133.9622,134.0417,133.5474,133.618,14939.0
2019-03-01 13:30:00,151.31,151.5,151.26,151.44,21126.0,133.5562,133.7239,133.5121,133.671,21126.0
2019-03-01 14:00:00,151.4,151.97,151.36,151.93,28556.0,133.6356,134.1388,133.6003,134.1035,28556.0
2019-03-01 14:30:00,152.02,152.26,151.85,152.0,14057.0,134.1829,134.3947,134.0328,134.1652,14057.0
2019-03-01 15:00:00,151.96,151.96,151.45,151.71,16004.0,134.1299,134.1299,133.6798,133.9093,16004.0
2019-03-01 15:30:00,151.77,152.84,151.74,152.63,149087.0,133.9622,134.9067,133.9358,134.7213,149087.0
2019-03-04 09:30:00,153.25,153.74,152.26,152.79,50752.0,135.2686,135.7011,134.3947,134.8626,50752.0
2019-03-04 10:00:00,152.32,153.51,152.13,153.4,26711.0,134.4477,135.4981,134.28,135.401,26711.0
2019-03-04 10:30:00,153.33,153.87,153.12,153.26,49873.0,135.3392,135.8158,135.1538,135.2774,49873.0
2019-03-04 11:00:00,153.23,153.27,152.34,152.34,13106.0,135.2509,135.2862,134.4654,134.4654,13106.0
2019-03-04 11:30:00,152.34,152.53,151.26,151.41,10109.0,134.4654,134.6331,133.5121,133.6445,10109.0
2019-03-04 12:00:00,151.31,151.7,150.81,151.7,10639.0,133.5562,133.9004,133.1149,133.9004,10639.0
2019-03-04 12:30:00,151.56,151.59,150.91,151.02,5184.0,133.7769,133.8034,133.2031,133.3002,5184.0
2019-03-04 13:00:00,150.97,151.5,150.63,151.48,13282.0,133.2561,133.7239,132.956,133.7063,13282.0
2019-03-04 13:30:00,151.62,152.04,151.58,151.91,7946.0,133.8298,134.2006,133.7945,134.0858,7946.0
2019-03-04 14:00:00,151.94,152.19,151.46,152.14,19334.0,134.1123,134.333,133.6886,134.2888,19334.0
2019-03-04 14:30:00,152.06,152.23,151.62,151.62,9874.0,134.2182,134.3683,133.8298,133.8298,9874.0
2019-03-04 15:00:00,151.66,151.95,151.46,151.81,12349.0,133.8651,134.1211,133.6886,133.9975,12349.0
2019-03-04 15:30:00,151.81,152.22,151.74,152.04,65234.0,133.9975,134.3594,133.9358,134.2006,65234.0
2019-03-05 09:30:00,152.33,152.33,150.08,150.85,92764.0,134.4565,134.4565,132.4705,133.1502,92764.0
2019-03-05 10:00:00,151.09,151.82,151.09,151.59,51341.0,133.362,134.0064,133.362,133.8034,51341.0
2019-03-05 10:30:00,151.6,151.69,150.87,151.26,17969.0,133.8122,133.8916,133.1678,133.5121,17969.0
2019-03-05 11:00:00,151.45,152.15,151.35,151.95,16515.0,133.6798,134.2976,133.5915,134.1211,16515.0
2019-03-05 11:30:00,151.8,152.5,151.73,152.07,20950.0,133.9887,134.6066,133.9269,134.227,20950.0
2019-03-05 12:00:00,151.94,152.17,151.81,151.85,8757.0,134.1123,134.3153,133.9975,134.0328,8757.0
2019-03-05 12:30:00,151.87,152.08,151.81,152.08,11137.0,134.0505,134.2359,133.9975,134.2359,11137.0
2019-03-05 13:00:00,152.07,152.4,152.05,152.05,9853.0,134.227,134.5183,134.2094,134.2094,9853.0
2019-03-05 13:30:00,151.98,152.07,151.81,151.93,11965.0,134.1476,134.227,133.9975,134.1035,11965.0
2019-03-05 14:00:00,151.9,152.15,151.9,152.08,10779.0,134.077,134.2976,134.077,134.2359,10779.0
2019-03-05 14:30:00,152.13,152.14,151.65,151.79,15887.0,134.28,134.2888,133.8563,133.9799,15887.0
2019-03-05 15:00:00,151.79,151.98,151.67,151.86,24421.0,133.9799,134.1476,133.874,134.0417,24421.0
2019-03-05 15:30:00,151.85,151.96,151.19,151.29,79865.0,134.0328,134.1299,133.4503,133.5386,79865.0
2019-03-06 09:30:00,151.74,152.58,149.76,150.07,21392.0,133.9358,134.6772,132.1881,132.4617,21392.0
2019-03-06 10:00:00,150.12,150.51,149.9,150.05,28380.0,132.5058,132.8501,132.3116,132.444,28380.0
2019-03-06 10:30:00,150.03,150.06,149.46,149.6,15256.0,132.4264,132.4529,131.9233,132.0468,15256.0
2019-03-06 11:00:00,149.53,150.29,149.52,150.18,30926.0,131.9851,132.6559,131.9762,132.5588,30926.0
2019-03-06 11:30:00,150.1,150.1,148.95,148.97,18820.0,132.4882,132.4882,131.4731,131.4908,18820.0
2019-03-06 12:00:00,148.84,149.56,148.73,148.91,14891.0,131.376,132.0115,131.2789,131.4378,14891.0
2019-03-06 12:30:00,148.98,149.22,148.46,148.55,10692.0,131.4996,131.7114,131.0406,131.12,10692.0
2019-03-06 13:00:00,148.59,148.71,148.28,148.44,13521.0,131.1554,131.2613,130.8817,131.023,13521.0
2019-03-06 13:30:00,148.59,149.31,148.59,149.31,9958.0,131.1554,131.7909,131.1554,131.7909,9958.0
2019-03-06 14:00:00,149.24,149.44,148.71,148.72,15325.0,131.7291,131.9056,131.2613,131.2701,15325.0
2019-03-06 14:30:00,148.78,148.8,148.21,148.28,7602.0,131.3231,131.3407,130.8199,130.8817,7602.0
2019-03-06 15:00:00,148.17,148.47,147.73,147.94,19035.0,130.7846,131.0494,130.3963,130.5816,19035.0
2019-03-06 15:30:00,147.93,148.08,147.27,147.4,89288.0,130.5728,130.7052,129.9902,130.105,89288.0
2019-03-07 09:30:00,146.9,147.09,144.42,145.07,62036.0,129.6637,129.8314,127.4746,128.0484,62036.0
2019-03-07 10:00:00,145.12,145.76,144.86,145.72,31139.0,128.0925,128.6574,127.863,128.6221,31139.0
2019-03-07 10:30:00,145.75,146.26,145.48,145.48,29070.0,128.6486,129.0987,128.4103,128.4103,29070.0
2019-03-07 11:00:00,145.38,146.0,145.1,146.0,12802.0,128.322,128.8693,128.0749,128.8693,12802.0
2019-03-07 11:30:00,146.14,146.49,145.12,145.49,13654.0,128.9928,129.3018,128.0925,128.4191,13654.0
2019-03-07 12:00:00,145.48,145.91,145.43,145.64,23425.0,128.4103,128.7898,128.3661,128.5515,23425.0
2019-03-07 12:30:00,145.65,145.88,145.37,145.82,16808.0,128.5603,128.7633,128.3132,128.7104,16808.0
2019-03-07 13:00:00,145.78,145.98,145.59,145.98,11913.0,128.6751,128.8516,128.5074,128.8516,11913.0
2019-03-07 13:30:00,145.97,146.19,145.63,145.78,24214.0,128.8428,129.037,128.5427,128.6751,24214.0
2019-03-07 14:00:00,145.8,146.17,145.63,146.13,21437.0,128.6927,129.0193,128.5427,128.984,21437.0
2019-03-07 14:30:00,146.14,146.23,145.38,145.43,37166.0,128.9928,129.0723,128.322,128.3661,37166.0
2019-03-07 15:00:00,145.41,146.14,145.14,146.05,66479.0,128.3485,128.9928,128.1102,128.9134,66479.0
2019-03-07 15:30:00,146.02,146.35,145.7,146.02,122158.0,128.8869,129.1782,128.6045,128.8869,122158.0
2019-03-08 09:30:00,144.57,145.86,144.0,145.53,43552.0,127.607,128.7457,127.1039,128.4544,43552.0
2019-03-08 10:00:00,145.37,145.75,145.27,145.42,28293.0,128.3132,128.6486,128.2249,128.3573,28293.0
2019-03-08 10:30:00,145.39,146.52,145.29,145.85,38442.0,128.3308,129.3282,128.2426,128.7369,38442.0
2019-03-08 11:00:00,145.77,146.18,145.52,146.15,16859.0,128.6662,129.0281,128.4456,129.0017,16859.0
2019-03-08 11:30:00,146.1,146.14,145.55,145.56,9115.0,128.9575,128.9928,128.4721,128.4809,9115.0
2019-03-08 12:00:00,145.55,145.95,145.44,145.87,13489.0,128.4721,128.8251,128.375,128.7545,13489.0
2019-03-08 12:30:00,145.88,145.96,145.49,145.52,18523.0,128.7633,128.8339,128.4191,128.4456,18523.0
2019-03-08 13:00:00,145.53,145.62,145.38,145.61,12887.0,128.4544,128.5338,128.322,128.525,12887.0
2019-03-08 13:30:00,145.65,145.87,145.52,145.78,11843.0,128.5603,128.7545,128.4456,128.6751,11843.0
2019-03-08 14:00:00,145.75,145.76,145.3,145.3,13399.0,128.6486,128.6574,128.2514,128.2514,13399.0
2019-03-08 14:30:00,145.29,145.79,145.23,145.51,16758.0,128.2426,128.6839,128.1896,128.4367,16758.0
2019-03-08 15:00:00,145.48,145.49,144.62,144.68,27824.0,128.4103,128.4191,127.6512,127.7041,27824.0
2019-03-08 15:30:00,144.65,145.2,144.61,145.0,71009.0,127.6777,128.1631,127.6423,127.9866,71009.0
2019-03-11 09:30:00,145.01,146.23,144.6,145.39,37410.0,127.9954,129.0723,127.6335,128.3308,37410.0
2019-03-11 10:00:00,145.48,145.78,145.14,145.23,16912.0,128.4103,128.6751,128.1102,128.1896,16912.0
2019-03-11 10:30:00,145.18,146.42,145.15,145.97,27747.0,128.1455,129.24,128.119,128.8428,27747.0
2019-03-11 11:00:00,145.84,146.61,145.77,146.54,14355.0,128.728,129.4077,128.6662,129.3459,14355.0
2019-03-11 11:30:00,146.71,147.84,146.69,147.6,31377.0,129.4959,130.4934,129.4783,130.2815,31377.0
2019-03-11 12:00:00,147.55,147.66,147.2,147.65,13056.0,130.2374,130.3345,129.9285,130.3256,13056.0
2019-03-11 12:30:00,147.57,147.75,147.29,147.71,13591.0,130.255,130.4139,130.0079,130.3786,13591.0
2019-03-11 13:00:00,147.63,148.13,147.63,148.11,11161.0,130.308,130.7493,130.308,130.7317,11161.0
2019-03-11 13:30:00,148.12,148.28,147.91,148.03,22096.0,130.7405,130.8817,130.5551,130.6611,22096.0
2019-03-11 14:00:00,148.01,148.33,147.65,147.7,16638.0,130.6434,130.9259,130.3256,130.3698,16638.0
2019-03-11 14:30:00,147.69,147.74,147.13,147.26,20079.0,130.361,130.4051,129.8667,129.9814,20079.0
2019-03-11 15:00:00,147.28,147.84,147.2,147.37,32023.0,129.9991,130.4934,129.9285,130.0785,32023.0
2019-03-11 15:30:00,147.39,147.63,147.09,147.2,84095.0,130.0962,130.308,129.8314,129.9285,84095.0
2019-03-12 09:30:00,147.44,148.24,146.38,147.39,35624.0,130.1403,130.8464,129.2047,130.0962,35624.0
2019-03-12 10:00:00,147.46,147.78,147.07,147.28,18572.0,130.1579,130.4404,129.8137,129.9991,18572.0
2019-03-12 10:30:00,147.34,147.68,146.58,146.6,66221.0,130.052,130.3521,129.3812,129.3989,66221.0
2019-03-12 11:00:00,146.58,146.74,146.23,146.25,24406.0,129.3812,129.5224,129.0723,129.0899,24406.0
2019-03-12 11:30:00,146.25,146.66,146.25,146.54,15525.0,129.0899,129.4518,129.0899,129.3459,15525.0
2019-03-12 12:00:00,146.54,146.71,146.34,146.71,11466.0,129.3459,129.4959,129.1694,129.4959,11466.0
2019-03-12 12:30:00,146.67,147.0,146.67,146.88,11536.0,129.4606,129.7519,129.4606,129.646,11536.0
2019-03-12 13:00:00,146.86,146.86,146.14,146.15,17610.0,129.6283,129.6283,128.9928,129.0017,17610.0
2019-03-12 13:30:00,146.16,147.22,146.16,147.2,35522.0,129.0105,129.9461,129.0105,129.9285,35522.0
2019-03-12 14:00:00,147.18,147.23,146.64,146.64,13816.0,129.9108,129.9549,129.4342,129.4342,13816.0
2019-03-12 14:30:00,146.65,146.89,146.53,146.69,17092.0,129.443,129.6548,129.3371,129.4783,17092.0
2019-03-12 15:00:00,146.65,146.65,146.18,146.4,25616.0,129.443,129.443,129.0281,129.2223,25616.0
2019-03-12 15:30:00,146.4,146.46,145.94,146.05,88362.0,129.2223,129.2753,128.8163,128.9134,88362.0
2019-03-13 09:30:00,146.56,147.55,145.83,146.46,42414.0,129.3635,130.2374,128.7192,129.2753,42414.0
2019-03-13 10:00:00,146.42,146.94,146.0,146.06,39334.0,129.24,129.699,128.8693,128.9222,39334.0
2019-03-13 10:30:00,146.05,146.26,145.65,145.8,19559.0,128.9134,129.0987,128.5603,128.6927,19559.0
2019-03-13 11:00:00,145.78,146.59,145.74,146.56,25294.0,128.6751,129.39,128.6398,129.3635,25294.0
2019-03-13 11:30:00,146.56,146.65,145.84,145.85,18284.0,129.3635,129.443,128.728,128.7369,18284.0
2019-03-13 12:00:00,145.84,146.21,145.64,145.69,27083.0,128.728,129.0546,128.5515,128.5956,27083.0
2019-03-13 12:30:00,145.64,145.74,145.22,145.74,32286.0,128.5515,128.6398,128.1808,128.6398,32286.0
2019-03-13 13:00:00,145.74,145.91,145.5,145.55,16258.0,128.6398,128.7898,128.4279,128.4721,16258.0
2019-03-13 13:30:00,145.53,145.68,145.27,145.47,17917.0,128.4544,128.5868,128.2249,128.4014,17917.0
2019-03-13 14:00:00,145.5,145.72,145.33,145.39,24765.0,128.4279,128.6221,128.2779,128.3308,24765.0
2019-03-13 14:30:00,145.34,145.46,144.77,145.21,27189.0,128.2867,128.3926,127.7836,128.1719,27189.0
2019-03-13 15:00:00,145.15,145.15,144.45,144.54,31768.0,128.119,128.119,127.5011,127.5806,31768.0
2019-03-13 15:30:00,144.56,144.98,144.42,144.5,98614.0,127.5982,127.9689,127.4746,127.5453,98614.0
2019-03-14 09:30:00,143.82,145.03,142.62,142.86,38948.0,126.945,128.0131,125.8858,126.0977,38948.0
2019-03-14 10:00:00,143.03,143.03,141.25,141.88,41426.0,126.2477,126.2477,124.6766,125.2327,41426.0
2019-03-14 10:30:00,141.88,142.1,141.36,141.46,30882.0,125.2327,125.4269,124.7737,124.8619,30882.0
2019-03-14 11:00:00,141.47,142.03,141.23,141.51,16163.0,124.8708,125.3651,124.6589,124.9061,16163.0
2019-03-14 11:30:00,141.52,141.8,141.0,141.03,49228.0,124.9149,125.1621,124.4559,124.4824,49228.0
2019-03-14 12:00:00,140.93,141.44,140.75,141.36,45092.0,124.3941,124.8443,124.2353,124.7737,45092.0
2019-03-14 12:30:00,141.36,141.44,140.96,141.23,28710.0,124.7737,124.8443,124.4206,124.6589,28710.0
2019-03-14 13:00:00,141.26,141.38,140.88,141.03,24790.0,124.6854,124.7913,124.35,124.4824,24790.0
2019-03-14 13:30:00,140.98,141.07,140.58,140.67,23249.0,124.4383,124.5177,124.0852,124.1646,23249.0
2019-03-14 14:00:00,140.72,141.06,140.6,140.95,20123.0,124.2088,124.5089,124.1029,124.4118,20123.0
2019-03-14 14:30:00,140.98,140.98,140.56,140.65,27016.0,124.4383,124.4383,124.0675,124.147,27016.0
2019-03-14 15:00:00,140.66,140.82,140.62,140.72,29211.0,124.1558,124.297,124.1205,124.2088,29211.0
2019-03-14 15:30:00,140.72,140.75,140.22,140.53,116082.0,124.2088,124.2353,123.7674,124.0411,116082.0
2019-03-15 09:30:00,141.39,141.65,140.96,141.12,47868.0,124.8002,125.0297,124.4206,124.5618,47868.0
2019-03-15 10:00:00,141.15,141.92,140.97,141.79,35314.0,124.5883,125.268,124.4294,125.1532,35314.0
2019-03-15 10:30:00,141.74,142.29,141.74,142.15,54806.0,125.1091,125.5946,125.1091,125.471,54806.0
2019-03-15 11:00:00,142.19,142.46,142.0,142.22,30866.0,125.5063,125.7446,125.3386,125.5328,30866.0
2019-03-15 11:30:00,142.16,142.73,141.96,142.59,74774.0,125.4798,125.9829,125.3033,125.8594,74774.0
2019-03-15 12:00:00,142.59,142.81,142.37,142.74,18603.0,125.8594,126.0535,125.6652,125.9918,18603.0
2019-03-15 12:30:00,142.69,142.89,142.52,142.58,14263.0,125.9476,126.1242,125.7976,125.8505,14263.0
2019-03-15 13:00:00,142.56,142.67,142.4,142.44,11369.0,125.8329,125.93,125.6917,125.727,11369.0
2019-03-15 13:30:00,142.47,142.5,142.3,142.46,14963.0,125.7534,125.7799,125.6034,125.7446,14963.0
2019-03-15 14:00:00,142.45,142.48,142.11,142.12,25572.0,125.7358,125.7623,125.4357,125.4445,25572.0
2019-03-15 14:30:00,142.15,142.55,142.1,142.33,32856.0,125.471,125.8241,125.4269,125.6299,32856.0
2019-03-15 15:00:00,142.31,142.94,142.28,142.82,36640.0,125.6122,126.1683,125.5857,126.0624,36640.0
2019-03-15 15:30:00,142.81,142.82,142.0,142.18,131314.0,126.0535,126.0624,125.3386,125.4975,131314.0
2019-03-18 09:30:00,142.64,143.25,141.63,142.48,60621.0,125.9035,126.4419,125.012,125.7623,60621.0
2019-03-18 10:00:00,142.44,142.57,141.75,141.86,30400.0,125.727,125.8417,125.1179,125.215,30400.0
2019-03-18 10:30:00,141.94,142.14,141.43,142.03,21191.0,125.2856,125.4622,124.8355,125.3651,21191.0
2019-03-18 11:00:00,142.13,142.3,141.16,141.17,16515.0,125.4533,125.6034,124.5971,124.606,16515.0
2019-03-18 11:30:00,141.11,141.14,140.53,140.56,15423.0,124.553,124.5795,124.0411,124.0675,15423.0
2019-03-18 12:00:00,140.63,140.84,140.48,140.77,13543.0,124.1293,124.3147,123.9969,124.2529,13543.0
2019-03-18 12:30:00,140.78,141.02,140.76,140.84,24374.0,124.2617,124.4736,124.2441,124.3147,24374.0
2019-03-18 13:00:00,140.88,140.97,140.46,140.87,15221.0,124.35,124.4294,123.9793,124.3412,15221.0
2019-03-18 13:30:00,140.91,140.92,140.6,140.75,16378.0,124.3765,124.3853,124.1029,124.2353,16378.0
2019-03-18 14:00:00,140.79,141.13,140.71,141.13,11705.0,124.2706,124.5707,124.1999,124.5707,11705.0
2019-03-18 14:30:00,141.11,141.45,141.06,141.17,10661.0,124.553,124.8531,124.5089,124.606,10661.0
2019-03-18 15:00:00,141.24,141.67,141.2,141.61,27026.0,124.6678,125.0473,124.6325,124.9943,27026.0
2019-03-18 15:30:00,141.6,141.74,141.38,141.72,105777.0,124.9855,125.1091,124.7913,125.0914,105777.0
2019-03-19 09:30:00,139.5,141.99,139.15,141.18,114405.0,123.1319,125.3298,122.823,124.6148,114405.0
2019-03-19 10:00:00,141.18,141.27,140.72,140.95,49232.0,124.6148,124.6942,124.2088,124.4118,49232.0
2019-03-19 10:30:00,140.98,141.52,140.9,141.14,125388.0,124.4383,124.9149,124.3677,124.5795,125388.0
2019-03-19 11:00:00,141.17,141.31,140.72,141.22,19447.0,124.606,124.7295,124.2088,124.6501,19447.0
2019-03-19 11:30:00,141.22,141.42,141.12,141.24,46802.0,124.6501,124.8266,124.5618,124.6678,46802.0
2019-03-19 12:00:00,141.28,141.33,140.77,140.81,48785.0,124.7031,124.7472,124.2529,124.2882,48785.0
2019-03-19 12:30:00,140.74,140.74,139.5,140.06,59474.0,124.2264,124.2264,123.1319,123.6262,59474.0
2019-03-19 13:00:00,139.95,140.26,139.81,139.97,41304.0,123.5291,123.8027,123.4055,123.5468,41304.0
2019-03-19 13:30:00,139.93,140.12,139.78,139.88,8292.0,123.5115,123.6792,123.3791,123.4673,8292.0
2019-03-19 14:00:00,139.88,139.93,139.71,139.84,13853.0,123.4673,123.5115,123.3173,123.432,13853.0
2019-03-19 14:30:00,139.88,139.88,139.51,139.58,16648.0,123.4673,123.4673,123.1407,123.2025,16648.0
2019-03-19 15:00:00,139.58,139.7,138.91,138.97,23806.0,123.2025,123.3085,122.6111,122.6641,23806.0
2019-03-19 15:30:00,139.0,139.0,138.45,138.72,83483.0,122.6906,122.6906,122.2051,122.4434,83483.0
2019-03-20 09:30:00,137.75,137.92,136.07,136.59,56026.0,121.5873,121.7373,120.1044,120.5634,56026.0
2019-03-20 10:00:00,136.54,136.56,135.74,135.74,60417.0,120.5192,120.5369,119.8131,119.8131,60417.0
2019-03-20 10:30:00,135.75,136.69,135.7,136.6,54813.0,119.8219,120.6516,119.7778,120.5722,54813.0
2019-03-20 11:00:00,136.64,136.89,136.2,136.2,33414.0,120.6075,120.8282,120.2191,120.2191,33414.0
2019-03-20 11:30:00,136.16,136.21,135.11,135.23,23637.0,120.1838,120.2279,119.257,119.3629,23637.0
2019-03-20 12:00:00,135.28,135.41,134.43,134.56,38549.0,119.4071,119.5218,118.6568,118.7716,38549.0
2019-03-20 12:30:00,134.6,134.6,134.07,134.29,26659.0,118.8069,118.8069,118.339,118.5332,26659.0
2019-03-20 13:00:00,134.34,135.05,134.34,135.03,35318.0,118.5774,119.2041,118.5774,119.1864,35318.0
2019-03-20 13:30:00,134.98,135.73,134.98,135.66,27559.0,119.1423,119.8043,119.1423,119.7425,27559.0
2019-03-20 14:00:00,135.72,136.69,135.72,136.25,27173.0,119.7954,120.6516,119.7954,120.2633,27173.0
2019-03-20 14:30:00,136.33,137.04,136.11,136.38,31740.0,120.3339,120.9606,120.1397,120.378,31740.0
2019-03-20 15:00:00,136.44,136.61,135.97,136.0,27692.0,120.431,120.581,120.0161,120.0426,27692.0
2019-03-20 15:30:00,135.97,135.98,134.86,135.11,128417.0,120.0161,120.0249,119.0364,119.257,128417.0
2019-03-21 09:30:00,134.43,135.56,133.5,135.44,69530.0,118.6568,119.6542,117.8359,119.5483,69530.0
2019-03-21 10:00:00,135.46,135.77,135.18,135.73,26227.0,119.566,119.8396,119.3188,119.8043,26227.0
2019-03-21 10:30:00,135.72,136.61,135.69,136.48,17646.0,119.7954,120.581,119.769,120.4663,17646.0
2019-03-21 11:00:00,136.59,137.22,136.34,136.78,19476.0,120.5634,121.1194,120.3427,120.7311,19476.0
2019-03-21 11:30:00,136.74,137.27,136.58,136.74,43835.0,120.6958,121.1636,120.5545,120.6958,43835.0
2019-03-21 12:00:00,136.72,136.73,136.09,136.11,24482.0,120.6781,120.6869,120.122,120.1397,24482.0
2019-03-21 12:30:00,135.99,136.12,135.71,135.94,17080.0,120.0338,120.1485,119.7866,119.9896,17080.0
2019-03-21 13:00:00,135.94,136.26,135.87,135.97,13148.0,119.9896,120.2721,119.9278,120.0161,13148.0
2019-03-21 13:30:00,136.06,136.12,135.69,135.74,17305.0,120.0955,120.1485,119.769,119.8131,17305.0
2019-03-21 14:00:00,135.74,136.12,135.73,136.12,13550.0,119.8131,120.1485,119.8043,120.1485,13550.0
2019-03-21 14:30:00,136.12,136.81,136.03,136.46,35463.0,120.1485,120.7575,120.0691,120.4486,35463.0
2019-03-21 15:00:00,136.46,136.78,136.08,136.42,29764.0,120.4486,120.7311,120.1132,120.4133,29764.0
2019-03-21 15:30:00,136.47,136.58,135.76,135.89,82704.0,120.4574,120.5545,119.8307,119.9455,82704.0
2019-03-22 09:30:00,134.71,135.59,133.42,133.62,126691.0,118.904,119.6807,117.7653,117.9418,126691.0
2019-03-22 10:00:00,133.65,134.01,133.25,133.71,21998.0,117.9683,118.2861,117.6153,118.0213,21998.0
2019-03-22 10:30:00,133.71,133.85,132.92,132.92,27433.0,118.0213,118.1449,117.324,117.324,27433.0
2019-03-22 11:00:00,132.95,133.01,132.32,132.68,18618.0,117.3505,117.4034,116.7944,117.1121,18618.0
2019-03-22 11:30:00,132.58,132.76,132.15,132.15,18610.0,117.0239,117.1828,116.6443,116.6443,18610.0
2019-03-22 12:00:00,132.08,132.48,132.06,132.22,14222.0,116.5825,116.9356,116.5649,116.7061,14222.0
2019-03-22 12:30:00,132.26,132.59,131.85,132.59,8620.0,116.7414,117.0327,116.3795,117.0327,8620.0
2019-03-22 13:00:00,132.63,132.95,132.58,132.77,16856.0,117.068,117.3505,117.0239,117.1916,16856.0
2019-03-22 13:30:00,132.68,133.14,132.5,132.52,21656.0,117.1121,117.5182,116.9533,116.9709,21656.0
2019-03-22 14:00:00,132.57,133.05,132.41,132.91,21201.0,117.015,117.4387,116.8738,117.3152,21201.0
2019-03-22 14:30:00,132.86,133.01,132.61,132.85,14300.0,117.271,117.4034,117.0504,117.2622,14300.0
2019-03-22 15:00:00,132.76,133.05,132.14,132.18,53067.0,117.1828,117.4387,116.6355,116.6708,53067.0
2019-03-22 15:30:00,132.13,132.24,131.74,132.12,117973.0,116.6267,116.7238,116.2824,116.6178,117973.0
2019-03-25 09:30:00,132.49,133.65,132.12,132.12,65561.0,116.9444,117.9683,116.6178,116.6178,65561.0
2019-03-25 10:00:00,132.16,132.74,131.68,132.57,71976.0,116.6532,117.1651,116.2295,117.015,71976.0
2019-03-25 10:30:00,132.62,133.5,132.38,133.39,41906.0,117.0592,117.8359,116.8473,117.7388,41906.0
2019-03-25 11:00:00,133.49,134.92,133.3,134.64,32155.0,117.8271,119.0893,117.6594,118.8422,32155.0
2019-03-25 11:30:00,134.56,134.67,133.42,133.46,44123.0,118.7716,118.8686,117.7653,117.8006,44123.0
2019-03-25 12:00:00,133.28,134.07,133.28,133.84,17028.0,117.6417,118.339,117.6417,118.136,17028.0
2019-03-25 12:30:00,133.77,134.35,133.65,134.35,24593.0,118.0742,118.5862,117.9683,118.5862,24593.0
2019-03-25 13:00:00,134.33,134.48,134.03,134.19,22794.0,118.5685,118.7009,118.3037,118.445,22794.0
2019-03-25 13:30:00,134.18,134.18,133.35,133.47,16868.0,118.4361,118.4361,117.7035,117.8094,16868.0
2019-03-25 14:00:00,133.45,133.61,133.24,133.28,16199.0,117.7918,117.933,117.6064,117.6417,16199.0
2019-03-25 14:30:00,133.33,133.86,133.33,133.74,35012.0,117.6859,118.1537,117.6859,118.0478,35012.0
2019-03-25 15:00:00,133.77,134.04,133.58,133.87,48074.0,118.0742,118.3126,117.9065,118.1625,48074.0
2019-03-25 15:30:00,133.82,133.96,133.51,133.63,88790.0,118.1184,118.242,117.8448,117.9507,88790.0
2019-03-26 09:30:00,133.97,135.66,133.33,135.16,49659.0,118.2508,119.7425,117.6859,119.3012,49659.0
2019-03-26 10:00:00,135.02,135.02,134.35,134.49,30396.0,119.1776,119.1776,118.5862,118.7098,30396.0
2019-03-26 10:30:00,134.62,135.3,134.4,135.05,27781.0,118.8245,119.4247,118.6303,119.2041,27781.0
2019-03-26 11:00:00,135.0,135.05,133.73,133.84,16377.0,119.1599,119.2041,118.0389,118.136,16377.0
2019-03-26 11:30:00,133.89,134.35,133.56,133.87,22307.0,118.1802,118.5862,117.8889,118.1625,22307.0
2019-03-26 12:00:00,133.84,133.99,133.57,133.81,11772.0,118.136,118.2684,117.8977,118.1096,11772.0
2019-03-26 12:30:00,133.76,133.86,133.62,133.71,9981.0,118.0654,118.1537,117.9418,118.0213,9981.0
2019-03-26 13:00:00,133.71,133.88,133.36,133.4,19482.0,118.0213,118.1713,117.7124,117.7477,19482.0
2019-03-26 13:30:00,133.33,133.36,132.97,132.98,17931.0,117.6859,117.7124,117.3681,117.3769,17931.0
2019-03-26 14:00:00,133.09,133.49,132.89,133.2,19387.0,117.474,117.8271,117.2975,117.5711,19387.0
2019-03-26 14:30:00,133.19,133.74,133.12,133.74,25119.0,117.5623,118.0478,117.5005,118.0478,25119.0
2019-03-26 15:00:00,133.73,133.98,133.51,133.61,36868.0,118.0389,118.2596,117.8448,117.933,36868.0
2019-03-26 15:30:00,133.62,134.0,133.49,133.81,61247.0,117.9418,118.2773,117.8271,118.1096,61247.0
2019-03-27 09:30:00,134.28,135.18,133.56,133.56,49672.0,118.5244,119.3188,117.8889,117.8889,49672.0
2019-03-27 10:00:00,133.47,134.41,133.47,134.26,13834.0,117.8094,118.6392,117.8094,118.5068,13834.0
2019-03-27 10:30:00,134.24,134.32,133.4,133.63,30012.0,118.4891,118.5597,117.7477,117.9507,30012.0
2019-03-27 11:00:00,133.64,133.71,133.05,133.06,22908.0,117.9595,118.0213,117.4387,117.4476,22908.0
2019-03-27 11:30:00,133.06,133.15,132.29,132.79,32792.0,117.4476,117.527,116.7679,117.2092,32792.0
2019-03-27 12:00:00,132.65,133.39,132.64,133.39,19877.0,117.0857,117.7388,117.0768,117.7388,19877.0
2019-03-27 12:30:00,133.36,133.38,132.99,133.15,13903.0,117.7124,117.73,117.3858,117.527,13903.0
2019-03-27 13:00:00,133.12,133.55,132.98,133.28,32560.0,117.5005,117.8801,117.3769,117.6417,32560.0
2019-03-27 13:30:00,133.24,133.33,133.09,133.2,15752.0,117.6064,117.6859,117.474,117.5711,15752.0
2019-03-27 14:00:00,133.19,133.34,132.99,133.03,26007.0,117.5623,117.6947,117.3858,117.4211,26007.0
2019-03-27 14:30:00,133.07,133.15,132.79,132.81,14543.0,117.4564,117.527,117.2092,117.2269,14543.0
2019-03-27 15:00:00,132.86,133.17,132.74,133.15,23167.0,117.271,117.5446,117.1651,117.527,23167.0
2019-03-27 15:30:00,133.16,133.23,132.68,132.91,71209.0,117.5358,117.5976,117.1121,117.3152,71209.0
2019-03-28 09:30:00,133.37,136.37,133.37,136.31,74182.0,117.7212,120.3692,117.7212,120.3162,74182.0
2019-03-28 10:00:00,136.37,137.11,136.3,136.97,25140.0,120.3692,121.0223,120.3074,120.8988,25140.0
2019-03-28 10:30:00,137.02,137.26,136.44,136.45,20393.0,120.9429,121.1547,120.431,120.4398,20393.0
2019-03-28 11:00:00,136.4,136.48,135.11,135.29,28586.0,120.3957,120.4663,119.257,119.4159,28586.0
2019-03-28 11:30:00,135.23,135.76,135.13,135.4,29192.0,119.3629,119.8307,119.2747,119.513,29192.0
2019-03-28 12:00:00,135.35,135.43,134.84,135.28,38639.0,119.4689,119.5395,119.0187,119.4071,38639.0
2019-03-28 12:30:00,135.28,135.33,134.85,134.97,44717.0,119.4071,119.4512,119.0275,119.1334,44717.0
2019-03-28 13:00:00,134.94,135.58,134.94,135.56,32624.0,119.107,119.6719,119.107,119.6542,32624.0
2019-03-28 13:30:00,135.54,135.54,135.15,135.34,7600.0,119.6366,119.6366,119.2923,119.46,7600.0
2019-03-28 14:00:00,135.32,135.54,135.04,135.05,11589.0,119.4424,119.6366,119.1952,119.2041,11589.0
2019-03-28 14:30:00,135.03,135.03,134.72,134.9,10579.0,119.1864,119.1864,118.9128,119.0717,10579.0
2019-03-28 15:00:00,134.9,135.15,134.65,134.81,19172.0,119.0717,119.2923,118.851,118.9922,19172.0
2019-03-28 15:30:00,134.85,135.01,134.6,134.73,67761.0,119.0275,119.1688,118.8069,118.9216,67761.0
2019-03-29 09:30:00,136.87,136.87,136.0,136.52,60403.0,120.8105,120.8105,120.0426,120.5016,60403.0
2019-03-29 10:00:00,136.58,136.73,136.23,136.5,34602.0,120.5545,120.6869,120.2456,120.4839,34602.0
2019-03-29 10:30:00,136.53,136.53,135.95,136.11,32409.0,120.5104,120.5104,119.9985,120.1397,32409.0
2019-03-29 11:00:00,136.23,136.41,135.75,136.13,59625.0,120.2456,120.4045,119.8219,120.1573,59625.0
2019-03-29 11:30:00,136.16,136.41,136.02,136.26,24414.0,120.1838,120.4045,120.0602,120.2721,24414.0
2019-03-29 12:00:00,136.28,136.28,135.51,135.59,16317.0,120.2897,120.2897,119.6101,119.6807,16317.0
2019-03-29 12:30:00,135.58,136.09,135.52,135.97,16876.0,119.6719,120.122,119.6189,120.0161,16876.0
2019-03-29 13:00:00,136.0,136.05,135.74,136.03,16376.0,120.0426,120.0867,119.8131,120.0691,16376.0
2019-03-29 13:30:00,135.99,136.26,135.99,136.06,19146.0,120.0338,120.2721,120.0338,120.0955,19146.0
2019-03-29 14:00:00,136.01,136.27,136.0,136.19,29679.0,120.0514,120.2809,120.0426,120.2103,29679.0
2019-03-29 14:30:00,136.17,136.54,136.03,136.46,29505.0,120.1926,120.5192,120.0691,120.4486,29505.0
2019-03-29 15:00:00,136.47,136.61,136.08,136.12,36900.0,120.4574,120.581,120.1132,120.1485,36900.0
2019-03-29 15:30:00,136.12,136.19,135.63,135.69,107160.0,120.1485,120.2103,119.716,119.769,107160.0
2019-04-01 09:30:00,137.94,140.66,137.56,140.23,60109.0,121.755,124.1558,121.4195,123.7763,60109.0
2019-04-01 10:00:00,140.39,142.13,140.32,141.89,45929.0,123.9175,125.4533,123.8557,125.2415,45929.0
2019-04-01 10:30:00,141.74,142.39,141.7,141.73,49494.0,125.1091,125.6828,125.0738,125.1003,49494.0
2019-04-01 11:00:00,141.79,141.88,141.04,141.83,15202.0,125.1532,125.2327,124.4912,125.1885,15202.0
2019-04-01 11:30:00,141.89,141.89,141.14,141.68,14273.0,125.2415,125.2415,124.5795,125.0561,14273.0
2019-04-01 12:00:00,141.63,141.84,141.18,141.18,11572.0,125.012,125.1974,124.6148,124.6148,11572.0
2019-04-01 12:30:00,141.31,141.54,140.95,141.48,25388.0,124.7295,124.9326,124.4118,124.8796,25388.0
2019-04-01 13:00:00,141.47,141.79,141.16,141.22,30275.0,124.8708,125.1532,124.5971,124.6501,30275.0
2019-04-01 13:30:00,141.18,141.67,141.1,141.36,31997.0,124.6148,125.0473,124.5442,124.7737,31997.0
2019-04-01 14:00:00,141.32,141.85,141.24,141.47,19265.0,124.7384,125.2062,124.6678,124.8708,19265.0
2019-04-01 14:30:00,141.49,141.51,140.83,141.01,20445.0,124.8884,124.9061,124.3059,124.4647,20445.0
2019-04-01 15:00:00,140.98,141.16,140.94,141.14,24235.0,124.4383,124.5971,124.403,124.5795,24235.0
2019-04-01 15:30:00,141.19,141.36,140.84,140.94,97967.0,124.6236,124.7737,124.3147,124.403,97967.0
2019-04-02 09:30:00,141.45,142.98,140.73,142.98,45602.0,124.8531,126.2036,124.2176,126.2036,45602.0
2019-04-02 10:00:00,142.79,142.83,141.68,142.44,35397.0,126.0359,126.0712,125.0561,125.727,35397.0
2019-04-02 10:30:00,142.37,142.37,141.56,141.56,24388.0,125.6652,125.6652,124.9502,124.9502,24388.0
2019-04-02 11:00:00,141.51,141.54,140.78,141.13,26918.0,124.9061,124.9326,124.2617,124.5707,26918.0
2019-04-02 11:30:00,141.14,141.55,140.83,141.14,15559.0,124.5795,124.9414,124.3059,124.5795,15559.0
2019-04-02 12:00:00,141.16,141.56,140.79,140.96,43972.0,124.5971,124.9502,124.2706,124.4206,43972.0
2019-04-02 12:30:00,140.96,141.49,140.88,141.34,50352.0,124.4206,124.8884,124.35,124.756,50352.0
2019-04-02 13:00:00,141.33,142.01,141.28,141.76,29096.0,124.7472,125.3474,124.7031,125.1267,29096.0
2019-04-02 13:30:00,141.76,141.94,141.63,141.67,7556.0,125.1267,125.2856,125.012,125.0473,7556.0
2019-04-02 14:00:00,141.63,142.19,141.63,142.09,28335.0,125.012,125.5063,125.012,125.418,28335.0
2019-04-02 14:30:00,142.11,142.24,142.02,142.15,14582.0,125.4357,125.5504,125.3562,125.471,14582.0
2019-04-02 15:00:00,142.14,142.14,141.83,141.93,20368.0,125.4622,125.4622,125.1885,125.2768,20368.0
2019-04-02 15:30:00,141.9,142.22,141.8,141.89,70555.0,125.2503,125.5328,125.1621,125.2415,70555.0
2019-04-03 09:30:00,144.27,146.49,143.6,146.42,97922.0,127.3422,129.3018,126.7509,129.24,97922.0
2019-04-03 10:00:00,146.31,147.54,146.23,146.97,80077.0,129.1429,130.2286,129.0723,129.7254,80077.0
2019-04-03 10:30:00,146.9,147.77,146.66,147.64,64160.0,129.6637,130.4316,129.4518,130.3168,64160.0
2019-04-03 11:00:00,147.68,148.15,147.37,148.15,57011.0,130.3521,130.767,130.0785,130.767,57011.0
2019-04-03 11:30:00,148.14,148.68,148.07,148.55,42788.0,130.7582,131.2348,130.6964,131.12,42788.0
2019-04-03 12:00:00,148.54,148.91,148.36,148.59,31717.0,131.1112,131.4378,130.9523,131.1554,31717.0
2019-04-03 12:30:00,148.57,148.94,148.17,148.25,32462.0,131.1377,131.4643,130.7846,130.8552,32462.0
2019-04-03 13:00:00,148.27,148.53,148.02,148.07,20448.0,130.8729,131.1024,130.6522,130.6964,20448.0
2019-04-03 13:30:00,148.05,148.09,147.23,147.23,18759.0,130.6787,130.714,129.9549,129.9549,18759.0
2019-04-03 14:00:00,147.19,147.97,147.01,147.94,46485.0,129.9196,130.6081,129.7607,130.5816,46485.0
2019-04-03 14:30:00,147.94,148.13,147.56,147.78,39375.0,130.5816,130.7493,130.2462,130.4404,39375.0
2019-04-03 15:00:00,147.77,147.77,146.99,147.51,49108.0,130.4316,130.4316,129.7431,130.2021,49108.0
2019-04-03 15:30:00,147.47,147.52,147.18,147.27,85367.0,130.1668,130.2109,129.9108,129.9902,85367.0
2019-04-04 09:30:00,147.69,149.04,147.29,148.65,40218.0,130.361,131.5526,130.0079,131.2083,40218.0
2019-04-04 10:00:00,148.74,148.88,148.25,148.63,55808.0,131.2878,131.4113,130.8552,131.1907,55808.0
2019-04-04 10:30:00,148.63,150.75,148.6,150.19,49631.0,131.1907,133.0619,131.1642,132.5676,49631.0
2019-04-04 11:00:00,150.17,150.51,149.34,150.21,23577.0,132.55,132.8501,131.8174,132.5853,23577.0
2019-04-04 11:30:00,150.1,150.1,149.42,149.61,21831.0,132.4882,132.4882,131.888,132.0557,21831.0
2019-04-04 12:00:00,149.66,149.71,148.73,149.0,19399.0,132.0998,132.1439,131.2789,131.5172,19399.0
2019-04-04 12:30:00,149.01,149.5,148.99,149.32,16627.0,131.5261,131.9586,131.5084,131.7997,16627.0
2019-04-04 13:00:00,149.39,149.42,149.11,149.38,20382.0,131.8615,131.888,131.6143,131.8527,20382.0
2019-04-04 13:30:00,149.4,149.46,148.92,149.26,18200.0,131.8703,131.9233,131.4466,131.7467,18200.0
2019-04-04 14:00:00,149.26,149.42,149.18,149.24,10827.0,131.7467,131.888,131.6761,131.7291,10827.0
2019-04-04 14:30:00,149.28,149.37,149.07,149.17,17292.0,131.7644,131.8438,131.579,131.6673,17292.0
2019-04-04 15:00:00,149.09,149.38,148.91,149.23,16451.0,131.5967,131.8527,131.4378,131.7203,16451.0
2019-04-04 15:30:00,149.29,149.84,149.26,149.67,62555.0,131.7732,132.2587,131.7467,132.1086,62555.0
2019-04-05 09:30:00,149.68,150.92,149.0,149.73,30557.0,132.1175,133.212,131.5172,132.1616,30557.0
2019-04-05 10:00:00,149.61,149.72,148.74,149.04,26386.0,132.0557,132.1528,131.2878,131.5526,26386.0
2019-04-05 10:30:00,149.17,150.34,149.02,149.8,20608.0,131.6673,132.7,131.5349,132.2234,20608.0
2019-04-05 11:00:00,149.56,150.1,149.47,149.99,22582.0,132.0115,132.4882,131.9321,132.3911,22582.0
2019-04-05 11:30:00,149.87,150.05,149.74,149.9,8880.0,132.2852,132.444,132.1704,132.3116,8880.0
2019-04-05 12:00:00,149.96,150.22,149.75,149.8,13029.0,132.3646,132.5941,132.1792,132.2234,13029.0
2019-04-05 12:30:00,149.83,149.83,149.22,149.38,13621.0,132.2499,132.2499,131.7114,131.8527,13621.0
2019-04-05 13:00:00,149.51,149.7,149.32,149.61,18500.0,131.9674,132.1351,131.7997,132.0557,18500.0
2019-04-05 13:30:00,149.66,149.86,149.48,149.75,13639.0,132.0998,132.2763,131.9409,132.1792,13639.0
2019-04-05 14:00:00,149.73,149.81,149.59,149.66,10205.0,132.1616,132.2322,132.038,132.0998,10205.0
2019-04-05 14:30:00,149.65,149.84,149.55,149.79,10577.0,132.091,132.2587,132.0027,132.2146,10577.0
2019-04-05 15:00:00,149.75,149.91,149.6,149.82,12329.0,132.1792,132.3205,132.0468,132.241,12329.0
2019-04-05 15:30:00,149.84,150.19,149.6,150.08,68082.0,132.2587,132.5676,132.0468,132.4705,68082.0
2019-04-08 09:30:00,149.99,150.97,149.34,150.71,36180.0,132.3911,133.2561,131.8174,133.0266,36180.0
2019-04-08 10:00:00,150.48,150.83,150.12,150.59,7402.0,132.8236,133.1325,132.5058,132.9207,7402.0
2019-04-08 10:30:00,150.83,151.34,150.75,151.17,12104.0,133.1325,133.5827,133.0619,133.4326,12104.0
2019-04-08 11:00:00,151.12,151.3,150.52,150.87,14832.0,133.3885,133.5474,132.8589,133.1678,14832.0
2019-04-08 11:30:00,150.98,151.66,150.97,151.38,17349.0,133.2649,133.8651,133.2561,133.618,17349.0
2019-04-08 12:00:00,151.04,151.47,150.93,151.43,4200.0,133.3179,133.6974,133.2208,133.6621,4200.0
2019-04-08 12:30:00,151.39,152.2,151.28,152.19,18385.0,133.6268,134.3418,133.5297,134.333,18385.0
2019-04-08 13:00:00,152.13,152.19,151.95,152.04,12299.0,134.28,134.333,134.1211,134.2006,12299.0
2019-04-08 13:30:00,152.03,152.43,151.98,152.43,10634.0,134.1917,134.5448,134.1476,134.5448,10634.0
2019-04-08 14:00:00,152.39,152.97,152.34,152.84,15665.0,134.5095,135.0214,134.4654,134.9067,15665.0
2019-04-08 14:30:00,152.68,152.84,152.52,152.53,6626.0,134.7655,134.9067,134.6242,134.6331,6626.0
2019-04-08 15:00:00,152.55,152.86,152.53,152.73,16726.0,134.6507,134.9243,134.6331,134.8096,16726.0
2019-04-08 15:30:00,152.69,152.84,152.48,152.73,70568.0,134.7743,134.9067,134.5889,134.8096,70568.0
2019-04-09 09:30:00,151.86,152.32,150.64,151.9,83539.0,134.0417,134.4477,132.9648,134.077,83539.0
2019-04-09 10:00:00,151.97,152.22,151.68,152.14,22927.0,134.1388,134.3594,133.8828,134.2888,22927.0
2019-04-09 10:30:00,152.0,152.17,151.54,151.85,25658.0,134.1652,134.3153,133.7592,134.0328,25658.0
2019-04-09 11:00:00,151.85,152.12,151.44,151.53,54270.0,134.0328,134.2712,133.671,133.7504,54270.0
2019-04-09 11:30:00,151.6,152.38,151.46,152.32,32939.0,133.8122,134.5007,133.6886,134.4477,32939.0
2019-04-09 12:00:00,152.32,152.56,152.1,152.35,12148.0,134.4477,134.6595,134.2535,134.4742,12148.0
2019-04-09 12:30:00,152.37,152.56,152.35,152.35,7338.0,134.4918,134.6595,134.4742,134.4742,7338.0
2019-04-09 13:00:00,152.27,152.5,152.26,152.5,21408.0,134.4036,134.6066,134.3947,134.6066,21408.0
2019-04-09 13:30:00,152.5,152.77,152.48,152.69,18318.0,134.6066,134.8449,134.5889,134.7743,18318.0
2019-04-09 14:00:00,152.67,152.76,152.28,152.28,17709.0,134.7566,134.8361,134.4124,134.4124,17709.0
2019-04-09 14:30:00,152.22,152.36,151.99,152.28,24664.0,134.3594,134.483,134.1564,134.4124,24664.0
2019-04-09 15:00:00,152.31,152.44,152.0,152.21,30263.0,134.4389,134.5536,134.1652,134.3506,30263.0
2019-04-09 15:30:00,152.19,152.46,152.0,152.07,88513.0,134.333,134.5713,134.1652,134.227,88513.0
2019-04-10 09:30:00,152.16,153.65,152.16,152.84,77577.0,134.3065,135.6216,134.3065,134.9067,77577.0
2019-04-10 10:00:00,153.01,153.37,152.19,152.21,66288.0,135.0567,135.3745,134.333,134.3506,66288.0
2019-04-10 10:30:00,152.22,153.04,152.22,153.03,31295.0,134.3594,135.0832,134.3594,135.0744,31295.0
2019-04-10 11:00:00,153.04,153.41,152.92,153.01,20607.0,135.0832,135.4098,134.9773,135.0567,20607.0
2019-04-10 11:30:00,152.96,153.52,152.95,153.23,16710.0,135.0126,135.5069,135.0038,135.2509,16710.0
2019-04-10 12:00:00,153.24,153.58,153.23,153.58,9403.0,135.2598,135.5599,135.2509,135.5599,9403.0
2019-04-10 12:30:00,153.66,154.0,153.61,153.84,27213.0,135.6305,135.9306,135.5863,135.7894,27213.0
2019-04-10 13:00:00,153.87,154.5,153.87,154.37,13436.0,135.8158,136.3719,135.8158,136.2572,13436.0
2019-04-10 13:30:00,154.34,154.45,153.92,154.3,56360.0,136.2307,136.3278,135.86,136.1954,56360.0
2019-04-10 14:00:00,154.26,154.78,154.07,154.67,34714.0,136.1601,136.6191,135.9924,136.522,34714.0
2019-04-10 14:30:00,154.61,155.04,154.43,154.9,16279.0,136.469,136.8486,136.3101,136.725,16279.0
2019-04-10 15:00:00,154.93,155.36,154.83,155.34,24154.0,136.7515,137.131,136.6632,137.1134,24154.0
2019-04-10 15:30:00,155.37,155.8,154.91,155.05,70046.0,137.1398,137.5194,136.7338,136.8574,70046.0
2019-04-11 09:30:00,155.25,155.32,153.57,154.32,46635.0,137.0339,137.0957,135.551,136.213,46635.0
2019-04-11 10:00:00,154.55,154.55,153.64,153.88,24174.0,136.416,136.416,135.6128,135.8247,24174.0
2019-04-11 10:30:00,154.03,154.27,153.71,153.71,10695.0,135.9571,136.1689,135.6746,135.6746,10695.0
2019-04-11 11:00:00,153.79,154.05,153.58,153.8,20624.0,135.7452,135.9747,135.5599,135.754,20624.0
2019-04-11 11:30:00,153.72,154.37,153.09,154.17,16171.0,135.6834,136.2572,135.1274,136.0806,16171.0
2019-04-11 12:00:00,154.11,154.12,153.82,154.12,16000.0,136.0277,136.0365,135.7717,136.0365,16000.0
2019-04-11 12:30:00,154.06,154.7,153.99,154.54,9166.0,135.9835,136.5484,135.9218,136.4072,9166.0
2019-04-11 13:00:00,154.54,154.79,154.38,154.79,7361.0,136.4072,136.6279,136.266,136.6279,7361.0
2019-04-11 13:30:00,154.72,154.84,154.39,154.78,16280.0,136.5661,136.672,136.2748,136.6191,16280.0
2019-04-11 14:00:00,154.74,155.07,154.65,154.84,13513.0,136.5838,136.875,136.5043,136.672,13513.0
2019-04-11 14:30:00,154.87,155.03,154.6,154.8,10750.0,136.6985,136.8397,136.4602,136.6367,10750.0
2019-04-11 15:00:00,154.77,155.04,154.76,154.82,17638.0,136.6102,136.8486,136.6014,136.6544,17638.0
2019-04-11 15:30:00,154.83,155.2,154.8,155.08,48579.0,136.6632,136.9898,136.6367,136.8839,48579.0
2019-04-12 09:30:00,157.09,158.66,156.39,157.9,87022.0,138.658,140.0438,138.0402,139.373,87022.0
2019-04-12 10:00:00,158.13,158.13,156.87,156.87,16085.0,139.576,139.576,138.4638,138.4638,16085.0
2019-04-12 10:30:00,156.93,157.12,156.51,156.67,16447.0,138.5168,138.6845,138.1461,138.2873,16447.0
2019-04-12 11:00:00,156.77,157.0,156.33,156.62,10632.0,138.3756,138.5786,137.9872,138.2432,10632.0
2019-04-12 11:30:00,156.68,156.99,156.46,156.94,15254.0,138.2961,138.5698,138.1019,138.5256,15254.0
2019-04-12 12:00:00,156.92,157.51,156.91,157.51,12841.0,138.508,139.0287,138.4991,139.0287,12841.0
2019-04-12 12:30:00,157.58,157.82,157.5,157.78,19474.0,139.0905,139.3024,139.0199,139.2671,19474.0
2019-04-12 13:00:00,157.74,158.06,157.56,157.8,12936.0,139.2318,139.5142,139.0729,139.2847,12936.0
2019-04-12 13:30:00,157.82,157.83,157.53,157.57,9288.0,139.3024,139.3112,139.0464,139.0817,9288.0
2019-04-12 14:00:00,157.52,157.86,157.46,157.86,10055.0,139.0376,139.3377,138.9846,139.3377,10055.0
2019-04-12 14:30:00,157.92,158.09,157.55,157.7,9598.0,139.3906,139.5407,139.064,139.1964,9598.0
2019-04-12 15:00:00,157.68,157.87,157.62,157.87,11399.0,139.1788,139.3465,139.1258,139.3465,11399.0
2019-04-12 15:30:00,157.84,158.06,157.69,157.82,62554.0,139.32,139.5142,139.1876,139.3024,62554.0
2019-04-15 09:30:00,157.5,158.67,155.84,157.4,49699.0,139.0199,140.0526,137.5547,138.9316,49699.0
2019-04-15 10:00:00,157.41,157.94,156.83,156.83,23196.0,138.9405,139.4083,138.4285,138.4285,23196.0
2019-04-15 10:30:00,156.74,156.83,156.23,156.65,31491.0,138.3491,138.4285,137.8989,138.2696,31491.0
2019-04-15 11:00:00,156.73,157.38,156.63,157.06,20357.0,138.3403,138.914,138.252,138.6315,20357.0
2019-04-15 11:30:00,157.03,157.21,156.86,156.86,8868.0,138.6051,138.7639,138.455,138.455,8868.0
2019-04-15 12:00:00,156.88,156.88,156.24,156.25,12686.0,138.4727,138.4727,137.9078,137.9166,12686.0
2019-04-15 12:30:00,156.2,156.39,156.01,156.2,10488.0,137.8724,138.0402,137.7047,137.8724,10488.0
2019-04-15 13:00:00,156.17,156.62,156.17,156.62,11678.0,137.846,138.2432,137.846,138.2432,11678.0
2019-04-15 13:30:00,156.64,156.75,156.34,156.53,9872.0,138.2608,138.3579,137.996,138.1637,9872.0
2019-04-15 14:00:00,156.62,156.77,156.54,156.66,10447.0,138.2432,138.3756,138.1726,138.2785,10447.0
2019-04-15 14:30:00,156.7,156.72,156.49,156.64,10630.0,138.3138,138.3314,138.1284,138.2608,10630.0
2019-04-15 15:00:00,156.66,156.67,156.32,156.39,20302.0,138.2785,138.2873,137.9784,138.0402,20302.0
2019-04-15 15:30:00,156.41,156.43,156.05,156.3,65983.0,138.0578,138.0755,137.74,137.9607,65983.0
2019-04-16 09:30:00,156.14,157.26,156.14,156.29,58817.0,137.8195,138.8081,137.8195,137.9519,58817.0
2019-04-16 10:00:00,156.28,156.39,155.75,156.02,16051.0,137.9431,138.0402,137.4752,137.7136,16051.0
2019-04-16 10:30:00,156.08,156.1,155.29,155.29,17401.0,137.7665,137.7842,137.0692,137.0692,17401.0
2019-04-16 11:00:00,155.29,155.69,155.12,155.69,25687.0,137.0692,137.4223,136.9192,137.4223,25687.0
2019-04-16 11:30:00,155.61,155.91,155.5,155.69,8645.0,137.3517,137.6165,137.2546,137.4223,8645.0
2019-04-16 12:00:00,155.73,156.13,155.69,155.84,6959.0,137.4576,137.8107,137.4223,137.5547,6959.0
2019-04-16 12:30:00,155.98,156.42,155.86,156.3,6639.0,137.6783,138.0666,137.5723,137.9607,6639.0
2019-04-16 13:00:00,156.22,156.5,156.18,156.35,12661.0,137.8901,138.1372,137.8548,138.0048,12661.0
2019-04-16 13:30:00,156.42,156.54,156.17,156.36,8099.0,138.0666,138.1726,137.846,138.0137,8099.0
2019-04-16 14:00:00,156.34,156.39,156.2,156.36,8754.0,137.996,138.0402,137.8724,138.0137,8754.0
2019-04-16 14:30:00,156.43,156.52,156.15,156.21,30930.0,138.0755,138.1549,137.8283,137.8813,30930.0
2019-04-16 15:00:00,156.28,156.54,156.23,156.52,20438.0,137.9431,138.1726,137.8989,138.1549,20438.0
2019-04-16 15:30:00,156.46,156.53,156.03,156.1,81301.0,138.1019,138.1637,137.7224,137.7842,81301.0
2019-04-17 09:30:00,157.81,159.01,157.29,158.85,38683.0,139.2935,140.3527,138.8346,140.2115,38683.0
2019-04-17 10:00:00,159.0,159.14,157.58,158.37,25799.0,140.3439,140.4675,139.0905,139.7878,25799.0
2019-04-17 10:30:00,158.38,158.8,157.94,157.94,11817.0,139.7967,140.1674,139.4083,139.4083,11817.0
2019-04-17 11:00:00,158.06,158.26,157.53,157.65,21892.0,139.5142,139.6907,139.0464,139.1523,21892.0
2019-04-17 11:30:00,157.59,158.09,157.45,157.86,8534.0,139.0994,139.5407,138.9758,139.3377,8534.0
2019-04-17 12:00:00,157.79,158.05,157.39,157.71,12439.0,139.2759,139.5054,138.9228,139.2053,12439.0
2019-04-17 12:30:00,157.64,157.81,157.39,157.57,11630.0,139.1435,139.2935,138.9228,139.0817,11630.0
2019-04-17 13:00:00,157.67,158.16,157.55,157.81,12115.0,139.17,139.6025,139.064,139.2935,12115.0
2019-04-17 13:30:00,157.97,158.28,157.74,158.2,7880.0,139.4348,139.7084,139.2318,139.6378,7880.0
2019-04-17 14:00:00,158.41,158.51,157.67,157.79,11656.0,139.8231,139.9114,139.17,139.2759,11656.0
2019-04-17 14:30:00,157.82,157.97,157.4,157.69,10865.0,139.3024,139.4348,138.9316,139.1876,10865.0
2019-04-17 15:00:00,157.74,158.03,157.49,157.55,15554.0,139.2318,139.4877,139.0111,139.064,15554.0
2019-04-17 15:30:00,157.55,157.71,156.95,157.42,103554.0,139.064,139.2053,138.5344,138.9493,103554.0
2019-04-18 09:30:00,157.85,158.42,157.13,157.53,25156.0,139.3288,139.832,138.6933,139.0464,25156.0
2019-04-18 10:00:00,157.54,157.61,156.46,156.87,11892.0,139.0552,139.117,138.1019,138.4638,11892.0
2019-04-18 10:30:00,157.05,157.23,156.39,156.73,26415.0,138.6227,138.7816,138.0402,138.3403,26415.0
2019-04-18 11:00:00,156.68,157.41,156.68,156.76,10064.0,138.2961,138.9405,138.2961,138.3667,10064.0
2019-04-18 11:30:00,156.97,157.3,156.92,157.22,10479.0,138.5521,138.8434,138.508,138.7728,10479.0
2019-04-18 12:00:00,157.41,157.7,157.27,157.54,7392.0,138.9405,139.1964,138.8169,139.0552,7392.0
2019-04-18 12:30:00,157.6,157.71,157.42,157.52,4852.0,139.1082,139.2053,138.9493,139.0376,4852.0
2019-04-18 13:00:00,157.46,157.59,157.28,157.41,7234.0,138.9846,139.0994,138.8257,138.9405,7234.0
2019-04-18 13:30:00,157.36,157.53,157.13,157.48,8478.0,138.8963,139.0464,138.6933,139.0023,8478.0
2019-04-18 14:00:00,157.42,157.52,157.07,157.52,6576.0,138.9493,139.0376,138.6404,139.0376,6576.0
2019-04-18 14:30:00,157.5,157.54,157.12,157.23,12219.0,139.0199,139.0552,138.6845,138.7816,12219.0
2019-04-18 15:00:00,157.25,157.43,157.11,157.15,11340.0,138.7992,138.9581,138.6757,138.711,11340.0
2019-04-18 15:30:00,157.14,157.9,157.1,157.84,93193.0,138.7022,139.373,138.6668,139.32,93193.0
2019-04-22 09:30:00,157.2,158.95,156.39,157.69,33150.0,138.7551,140.2998,138.0402,139.1876,33150.0
2019-04-22 10:00:00,157.85,157.87,156.45,156.88,13083.0,139.3288,139.3465,138.0931,138.4727,13083.0
2019-04-22 10:30:00,157.12,157.25,156.23,156.53,16235.0,138.6845,138.7992,137.8989,138.1637,16235.0
2019-04-22 11:00:00,156.21,156.97,156.17,156.52,25763.0,137.8813,138.5521,137.846,138.1549,25763.0
2019-04-22 11:30:00,156.39,157.06,156.39,156.82,4847.0,138.0402,138.6315,138.0402,138.4197,4847.0
2019-04-22 12:00:00,156.81,157.05,156.71,156.84,8132.0,138.4109,138.6227,138.3226,138.4374,8132.0
2019-04-22 12:30:00,156.79,156.79,156.38,156.4,4863.0,138.3932,138.3932,138.0313,138.049,4863.0
2019-04-22 13:00:00,156.27,156.45,156.18,156.22,10206.0,137.9342,138.0931,137.8548,137.8901,10206.0
2019-04-22 13:30:00,156.19,156.31,155.62,155.83,20358.0,137.8636,137.9695,137.3605,137.5459,20358.0
2019-04-22 14:00:00,155.93,155.99,155.63,155.74,13875.0,137.6341,137.6871,137.3693,137.4664,13875.0
2019-04-22 14:30:00,155.68,155.75,154.88,155.22,13070.0,137.4135,137.4752,136.7073,137.0074,13070.0
2019-04-22 15:00:00,155.11,155.48,154.97,155.38,19148.0,136.9103,137.2369,136.7868,137.1487,19148.0
2019-04-22 15:30:00,155.36,155.39,154.9,154.97,41730.0,137.131,137.1575,136.725,136.7868,41730.0
2019-04-23 09:30:00,154.82,154.82,153.72,154.22,44161.0,136.6544,136.6544,135.6834,136.1248,44161.0
2019-04-23 10:00:00,154.33,154.65,153.45,153.89,44884.0,136.2219,136.5043,135.4451,135.8335,44884.0
2019-04-23 10:30:00,153.81,154.58,153.68,154.39,34150.0,135.7629,136.4425,135.6481,136.2748,34150.0
2019-04-23 11:00:00,154.34,154.5,153.56,153.88,36705.0,136.2307,136.3719,135.5422,135.8247,36705.0
2019-04-23 11:30:00,153.83,155.2,153.8,155.02,17893.0,135.7805,136.9898,135.754,136.8309,17893.0
2019-04-23 12:00:00,154.94,155.62,154.94,155.33,15240.0,136.7603,137.3605,136.7603,137.1045,15240.0
2019-04-23 12:30:00,155.31,155.39,155.01,155.35,14704.0,137.0869,137.1575,136.8221,137.1222,14704.0
2019-04-23 13:00:00,155.36,155.48,154.96,154.97,28512.0,137.131,137.2369,136.7779,136.7868,28512.0
2019-04-23 13:30:00,155.0,155.05,154.52,154.52,21073.0,136.8132,136.8574,136.3896,136.3896,21073.0
2019-04-23 14:00:00,154.53,154.82,154.26,154.58,23057.0,136.3984,136.6544,136.1601,136.4425,23057.0
2019-04-23 14:30:00,154.59,154.66,154.47,154.51,16624.0,136.4514,136.5131,136.3454,136.3807,16624.0
2019-04-23 15:00:00,154.5,154.95,154.42,154.85,26840.0,136.3719,136.7691,136.3013,136.6808,26840.0
2019-04-23 15:30:00,154.82,155.38,154.75,155.06,70606.0,136.6544,137.1487,136.5926,136.8662,70606.0
2019-04-24 09:30:00,154.83,155.67,154.03,154.68,64708.0,136.6632,137.4046,135.9571,136.5308,64708.0
2019-04-24 10:00:00,154.65,154.8,154.26,154.49,12527.0,136.5043,136.6367,136.1601,136.3631,12527.0
2019-04-24 10:30:00,154.39,154.84,154.25,154.72,20872.0,136.2748,136.672,136.1512,136.5661,20872.0
2019-04-24 11:00:00,154.71,155.18,154.59,154.77,32483.0,136.5573,136.9721,136.4514,136.6102,32483.0
2019-04-24 11:30:00,154.83,155.08,154.47,154.55,21163.0,136.6632,136.8839,136.3454,136.416,21163.0
2019-04-24 12:00:00,154.52,155.05,154.43,154.84,25114.0,136.3896,136.8574,136.3101,136.672,25114.0
2019-04-24 12:30:00,154.85,154.85,154.45,154.53,23185.0,136.6808,136.6808,136.3278,136.3984,23185.0
2019-04-24 13:00:00,154.48,154.51,154.11,154.21,22444.0,136.3543,136.3807,136.0277,136.1159,22444.0
2019-04-24 13:30:00,154.19,154.36,154.06,154.08,20907.0,136.0983,136.2483,135.9835,136.0012,20907.0
2019-04-24 14:00:00,154.0,154.26,153.7,153.81,12671.0,135.9306,136.1601,135.6658,135.7629,12671.0
2019-04-24 14:30:00,153.8,154.07,153.77,154.04,14436.0,135.754,135.9924,135.7276,135.9659,14436.0
2019-04-24 15:00:00,154.03,154.4,154.01,154.18,37116.0,135.9571,136.2836,135.9394,136.0895,37116.0
2019-04-24 15:30:00,154.2,154.21,153.05,153.12,113144.0,136.1071,136.1159,135.092,135.1538,113144.0
2019-04-25 09:30:00,152.29,152.32,148.4,149.42,75479.0,134.4212,134.4477,130.9876,131.888,75479.0
2019-04-25 10:00:00,149.67,149.77,147.44,147.91,44172.0,132.1086,132.1969,130.1403,130.5551,44172.0
2019-04-25 10:30:00,147.83,148.56,147.31,147.95,39963.0,130.4845,131.1289,130.0255,130.5904,39963.0
2019-04-25 11:00:00,148.03,148.7,147.66,148.61,45415.0,130.6611,131.2524,130.3345,131.173,45415.0
2019-04-25 11:30:00,148.69,149.36,148.59,148.73,47172.0,131.2436,131.835,131.1554,131.2789,47172.0
2019-04-25 12:00:00,148.54,149.53,148.45,149.01,30154.0,131.1112,131.9851,131.0318,131.5261,30154.0
2019-04-25 12:30:00,148.97,148.97,147.0,148.28,52606.0,131.4908,131.4908,129.7519,130.8817,52606.0
2019-04-25 13:00:00,148.28,148.6,148.19,148.19,18601.0,130.8817,131.1642,130.8023,130.8023,18601.0
2019-04-25 13:30:00,148.23,148.23,146.96,147.13,15041.0,130.8376,130.8376,129.7166,129.8667,15041.0
2019-04-25 14:00:00,147.34,147.51,147.1,147.27,16653.0,130.052,130.2021,129.8402,129.9902,16653.0
2019-04-25 14:30:00,147.32,147.35,146.97,146.97,40252.0,130.0344,130.0608,129.7254,129.7254,40252.0
2019-04-25 15:00:00,146.87,146.96,146.32,146.93,54678.0,129.6372,129.7166,129.1517,129.6901,54678.0
2019-04-25 15:30:00,146.99,147.25,146.34,146.67,169119.0,129.7431,129.9726,129.1694,129.4606,169119.0
2019-04-26 09:30:00,145.03,147.43,142.45,146.15,137963.0,128.0131,130.1315,125.7358,129.0017,137963.0
2019-04-26 10:00:00,146.35,146.93,144.57,145.24,55827.0,129.1782,129.6901,127.607,128.1984,55827.0
2019-04-26 10:30:00,145.17,145.17,142.82,143.49,99160.0,128.1366,128.1366,126.0624,126.6538,99160.0
2019-04-26 11:00:00,143.48,144.07,142.78,143.28,94238.0,126.6449,127.1657,126.0271,126.4684,94238.0
2019-04-26 11:30:00,143.28,144.15,142.11,142.67,68324.0,126.4684,127.2363,125.4357,125.93,68324.0
2019-04-26 12:00:00,142.67,143.33,142.25,143.33,47795.0,125.93,126.5125,125.5593,126.5125,47795.0
2019-04-26 12:30:00,143.22,144.52,143.21,144.52,58438.0,126.4154,127.5629,126.4066,127.5629,58438.0
2019-04-26 13:00:00,144.41,144.69,144.21,144.66,27694.0,127.4658,127.713,127.2893,127.6865,27694.0
2019-04-26 13:30:00,144.7,145.26,143.31,143.8,51871.0,127.7218,128.2161,126.4949,126.9274,51871.0
2019-04-26 14:00:00,143.78,144.25,143.32,144.03,51908.0,126.9097,127.3246,126.5037,127.1304,51908.0
2019-04-26 14:30:00,144.0,145.35,143.92,145.34,50972.0,127.1039,128.2955,127.0333,128.2867,50972.0
2019-04-26 15:00:00,145.3,145.83,144.36,144.64,62049.0,128.2514,128.7192,127.4217,127.6688,62049.0
2019-04-26 15:30:00,144.64,145.13,144.46,144.9,174019.0,127.6688,128.1013,127.5099,127.8983,174019.0
2019-04-29 09:30:00,143.33,144.46,142.54,143.84,40571.0,126.5125,127.5099,125.8152,126.9627,40571.0
2019-04-29 10:00:00,143.93,144.74,143.69,144.14,47985.0,127.0421,127.7571,126.8303,127.2275,47985.0
2019-04-29 10:30:00,144.14,144.78,143.95,144.52,22849.0,127.2275,127.7924,127.0598,127.5629,22849.0
2019-04-29 11:00:00,144.53,145.28,144.49,144.89,31694.0,127.5717,128.2337,127.5364,127.8895,31694.0
2019-04-29 11:30:00,144.87,144.99,144.53,144.77,41306.0,127.8718,127.9778,127.5717,127.7836,41306.0
2019-04-29 12:00:00,144.77,144.91,144.67,144.78,15194.0,127.7836,127.9071,127.6953,127.7924,15194.0
2019-04-29 12:30:00,144.74,144.82,144.37,144.42,22532.0,127.7571,127.8277,127.4305,127.4746,22532.0
2019-04-29 13:00:00,144.44,144.54,143.9,144.07,20329.0,127.4923,127.5806,127.0157,127.1657,20329.0
2019-04-29 13:30:00,144.08,144.08,143.74,143.94,25374.0,127.1745,127.1745,126.8744,127.051,25374.0
2019-04-29 14:00:00,143.89,144.06,143.76,143.94,24729.0,127.0068,127.1569,126.8921,127.051,24729.0
2019-04-29 14:30:00,143.96,143.96,143.27,143.63,46045.0,127.0686,127.0686,126.4596,126.7773,46045.0
2019-04-29 15:00:00,143.63,143.72,143.44,143.53,37339.0,126.7773,126.8568,126.6096,126.6891,37339.0
2019-04-29 15:30:00,143.51,143.51,143.1,143.31,140056.0,126.6714,126.6714,126.3095,126.4949,140056.0
2019-04-30 09:30:00,141.65,142.61,140.78,140.78,37902.0,125.0297,125.877,124.2617,124.2617,37902.0
2019-04-30 10:00:00,140.87,141.05,140.34,141.05,28026.0,124.3412,124.5001,123.8734,124.5001,28026.0
2019-04-30 10:30:00,141.03,142.17,141.02,141.88,21707.0,124.4824,125.4886,124.4736,125.2327,21707.0
2019-04-30 11:00:00,141.85,142.12,141.0,141.87,21986.0,125.2062,125.4445,124.4559,125.2238,21986.0
2019-04-30 11:30:00,141.92,142.52,141.86,142.34,12740.0,125.268,125.7976,125.215,125.6387,12740.0
2019-04-30 12:00:00,142.29,142.73,142.15,142.51,15844.0,125.5946,125.9829,125.471,125.7887,15844.0
2019-04-30 12:30:00,142.57,142.84,142.47,142.59,14215.0,125.8417,126.08,125.7534,125.8594,14215.0
2019-04-30 13:00:00,142.63,143.05,142.63,142.86,16511.0,125.8947,126.2654,125.8947,126.0977,16511.0
2019-04-30 13:30:00,142.82,143.76,142.82,143.75,12248.0,126.0624,126.8921,126.0624,126.8833,12248.0
2019-04-30 14:00:00,143.7,143.7,143.24,143.38,19987.0,126.8391,126.8391,126.4331,126.5567,19987.0
2019-04-30 14:30:00,143.43,143.47,142.81,142.96,22770.0,126.6008,126.6361,126.0535,126.1859,22770.0
2019-04-30 15:00:00,143.0,143.2,142.87,143.05,27216.0,126.2213,126.3978,126.1065,126.2654,27216.0
2019-04-30 15:30:00,143.05,143.45,142.97,143.0,125482.0,126.2654,126.6185,126.1948,126.2213,125482.0
2019-05-01 09:30:00,143.42,143.42,142.18,143.09,34482.0,126.592,126.592,125.4975,126.3007,34482.0
2019-05-01 10:00:00,142.98,142.98,142.05,142.42,29279.0,126.2036,126.2036,125.3827,125.7093,29279.0
2019-05-01 10:30:00,142.4,142.72,142.07,142.7,21987.0,125.6917,125.9741,125.4004,125.9565,21987.0
2019-05-01 11:00:00,142.7,142.86,142.46,142.55,20527.0,125.9565,126.0977,125.7446,125.8241,20527.0
2019-05-01 11:30:00,142.55,142.96,142.54,142.7,14998.0,125.8241,126.1859,125.8152,125.9565,14998.0
2019-05-01 12:00:00,142.74,143.0,142.55,142.65,33535.0,125.9918,126.2213,125.8241,125.9123,33535.0
2019-05-01 12:30:00,142.58,142.86,142.35,142.75,20202.0,125.8505,126.0977,125.6475,126.0006,20202.0
2019-05-01 13:00:00,142.79,143.34,142.75,143.26,15348.0,126.0359,126.5214,126.0006,126.4507,15348.0
2019-05-01 13:30:00,143.19,143.6,143.11,143.6,19710.0,126.389,126.7509,126.3183,126.7509,19710.0
2019-05-01 14:00:00,143.6,143.98,143.35,143.51,29707.0,126.7509,127.0863,126.5302,126.6714,29707.0
2019-05-01 14:30:00,143.5,143.61,143.09,143.29,17467.0,126.6626,126.7597,126.3007,126.4772,17467.0
2019-05-01 15:00:00,143.3,143.89,143.18,143.41,71939.0,126.4861,127.0068,126.3801,126.5831,71939.0
2019-05-01 15:30:00,143.41,143.41,142.58,142.59,170742.0,126.5831,126.5831,125.8505,125.8594,170742.0
2019-05-02 09:30:00,141.81,144.81,141.17,144.51,47420.0,125.1709,127.8189,124.606,127.5541,47420.0
2019-05-02 10:00:00,144.56,144.7,143.77,144.07,41512.0,127.5982,127.7218,126.9009,127.1657,41512.0
2019-05-02 10:30:00,144.12,144.7,143.74,144.13,31464.0,127.2098,127.7218,126.8744,127.2187,31464.0
2019-05-02 11:00:00,144.2,144.87,143.96,144.14,22999.0,127.2805,127.8718,127.0686,127.2275,22999.0
2019-05-02 11:30:00,144.09,144.32,143.67,143.92,21669.0,127.1834,127.3864,126.8126,127.0333,21669.0
2019-05-02 12:00:00,143.91,144.48,143.84,144.2,19638.0,127.0245,127.5276,126.9627,127.2805,19638.0
2019-05-02 12:30:00,144.23,144.55,144.2,144.53,17165.0,127.3069,127.5894,127.2805,127.5717,17165.0
2019-05-02 13:00:00,144.38,145.34,144.32,145.25,16639.0,127.4393,128.2867,127.3864,128.2073,16639.0
2019-05-02 13:30:00,145.21,145.35,144.7,144.8,22049.0,128.1719,128.2955,127.7218,127.8101,22049.0
2019-05-02 14:00:00,144.72,144.83,144.33,144.37,18938.0,127.7394,127.8365,127.3952,127.4305,18938.0
2019-05-02 14:30:00,144.34,144.45,143.75,143.86,22367.0,127.404,127.5011,126.8833,126.9803,22367.0
2019-05-02 15:00:00,143.85,144.24,143.81,144.19,38719.0,126.9715,127.3158,126.9362,127.2716,38719.0
2019-05-02 15:30:00,144.16,144.93,144.16,144.85,96247.0,127.2451,127.9248,127.2451,127.8542,96247.0
2019-05-03 09:30:00,145.13,146.61,144.74,145.21,41882.0,128.1013,129.4077,127.7571,128.1719,41882.0
2019-05-03 10:00:00,145.22,145.55,144.95,145.35,21037.0,128.1808,128.4721,127.9425,128.2955,21037.0
2019-05-03 10:30:00,145.34,146.02,145.34,145.61,12246.0,128.2867,128.8869,128.2867,128.525,12246.0
2019-05-03 11:00:00,145.53,145.94,145.39,145.51,16217.0,128.4544,128.8163,128.3308,128.4367,16217.0
2019-05-03 11:30:00,145.5,145.76,145.22,145.22,18659.0,128.4279,128.6574,128.1808,128.1808,18659.0
2019-05-03 12:00:00,145.27,145.79,145.27,145.72,8747.0,128.2249,128.6839,128.2249,128.6221,8747.0
2019-05-03 12:30:00,145.77,145.85,145.4,145.54,17043.0,128.6662,128.7369,128.3397,128.4632,17043.0
2019-05-03 13:00:00,145.54,145.83,145.5,145.71,21979.0,128.4632,128.7192,128.4279,128.6133,21979.0
2019-05-03 13:30:00,145.69,145.92,145.5,145.92,15342.0,128.5956,128.7986,128.4279,128.7986,15342.0
2019-05-03 14:00:00,145.9,145.91,145.56,145.74,22562.0,128.781,128.7898,128.4809,128.6398,22562.0
2019-05-03 14:30:00,145.67,145.93,145.41,145.77,19043.0,128.578,128.8075,128.3485,128.6662,19043.0
2019-05-03 15:00:00,145.8,146.22,145.79,146.19,14486.0,128.6927,129.0634,128.6839,129.037,14486.0
2019-05-03 15:30:00,146.14,146.36,146.02,146.13,76798.0,128.9928,129.187,128.8869,128.984,76798.0
2019-05-06 09:30:00,142.17,142.67,140.61,142.09,75200.0,125.4886,125.93,124.1117,125.418,75200.0
2019-05-06 10:00:00,142.18,144.04,142.0,143.68,39712.0,125.4975,127.1392,125.3386,126.8215,39712.0
2019-05-06 10:30:00,143.6,143.89,143.25,143.4,113531.0,126.7509,127.0068,126.4419,126.5743,113531.0
2019-05-06 11:00:00,143.47,143.54,142.61,143.54,14107.0,126.6361,126.6979,125.877,126.6979,14107.0
2019-05-06 11:30:00,143.7,143.71,142.86,142.88,14120.0,126.8391,126.8479,126.0977,126.1153,14120.0
2019-05-06 12:00:00,143.02,143.34,142.71,143.08,11400.0,126.2389,126.5214,125.9653,126.2919,11400.0
2019-05-06 12:30:00,142.82,143.29,142.82,143.17,8073.0,126.0624,126.4772,126.0624,126.3713,8073.0
2019-05-06 13:00:00,143.05,143.73,142.81,143.53,19361.0,126.2654,126.8656,126.0535,126.6891,19361.0
2019-05-06 13:30:00,143.44,143.66,143.31,143.64,10755.0,126.6096,126.8038,126.4949,126.7862,10755.0
2019-05-06 14:00:00,143.6,143.6,143.38,143.59,11070.0,126.7509,126.7509,126.5567,126.742,11070.0
2019-05-06 14:30:00,143.55,144.17,143.55,144.08,11739.0,126.7067,127.254,126.7067,127.1745,11739.0
2019-05-06 15:00:00,144.11,144.17,143.85,143.98,13969.0,127.201,127.254,126.9715,127.0863,13969.0
2019-05-06 15:30:00,144.0,144.16,143.62,143.63,83487.0,127.1039,127.2451,126.7685,126.7773,83487.0
2019-05-07 09:30:00,142.02,143.04,141.52,142.83,62093.0,125.3562,126.2566,124.9149,126.0712,62093.0
2019-05-07 10:00:00,142.8,142.83,141.8,142.27,24069.0,126.0447,126.0712,125.1621,125.5769,24069.0
2019-05-07 10:30:00,142.27,142.4,141.84,141.94,25746.0,125.5769,125.6917,125.1974,125.2856,25746.0
2019-05-07 11:00:00,141.88,142.42,141.5,141.94,20277.0,125.2327,125.7093,124.8973,125.2856,20277.0
2019-05-07 11:30:00,142.07,142.08,141.23,141.24,12100.0,125.4004,125.4092,124.6589,124.6678,12100.0
2019-05-07 12:00:00,141.25,141.62,140.77,141.59,14898.0,124.6766,125.0032,124.2529,124.9767,14898.0
2019-05-07 12:30:00,141.61,141.9,141.39,141.52,9378.0,124.9943,125.2503,124.8002,124.9149,9378.0
2019-05-07 13:00:00,141.41,141.47,140.52,140.55,26735.0,124.8178,124.8708,124.0322,124.0587,26735.0
2019-05-07 13:30:00,140.53,141.42,140.26,141.05,20326.0,124.0411,124.8266,123.8027,124.5001,20326.0
2019-05-07 14:00:00,141.0,141.1,140.44,140.44,11474.0,124.4559,124.5442,123.9616,123.9616,11474.0
2019-05-07 14:30:00,140.53,140.74,140.35,140.62,18118.0,124.0411,124.2264,123.8822,124.1205,18118.0
2019-05-07 15:00:00,140.61,141.11,140.42,140.63,32355.0,124.1117,124.553,123.944,124.1293,32355.0
2019-05-07 15:30:00,140.62,141.5,140.35,141.36,44436.0,124.1205,124.8973,123.8822,124.7737,44436.0
2019-05-08 09:30:00,141.84,142.21,140.85,141.5,28249.0,125.1974,125.5239,124.3235,124.8973,28249.0
2019-05-08 10:00:00,141.4,141.64,140.99,141.1,44291.0,124.809,125.0208,124.4471,124.5442,44291.0
2019-05-08 10:30:00,141.17,141.44,140.69,141.39,21734.0,124.606,124.8443,124.1823,124.8002,21734.0
2019-05-08 11:00:00,141.54,142.16,141.54,141.77,36828.0,124.9326,125.4798,124.9326,125.1356,36828.0
2019-05-08 11:30:00,141.67,141.83,141.14,141.78,10896.0,125.0473,125.1885,124.5795,125.1444,10896.0
2019-05-08 12:00:00,141.72,141.76,141.12,141.71,29189.0,125.0914,125.1267,124.5618,125.0826,29189.0
2019-05-08 12:30:00,141.7,142.07,141.65,141.91,20562.0,125.0738,125.4004,125.0297,125.2591,20562.0
2019-05-08 13:00:00,141.94,141.95,141.68,141.78,19997.0,125.2856,125.2945,125.0561,125.1444,19997.0
2019-05-08 13:30:00,141.73,141.73,141.34,141.42,13764.0,125.1003,125.1003,124.756,124.8266,13764.0
2019-05-08 14:00:00,141.44,141.61,141.26,141.53,11531.0,124.8443,124.9943,124.6854,124.9237,11531.0
2019-05-08 14:30:00,141.65,141.69,141.51,141.66,8711.0,125.0297,125.065,124.9061,125.0385,8711.0
2019-05-08 15:00:00,141.7,141.75,141.57,141.6,13280.0,125.0738,125.1179,124.959,124.9855,13280.0
2019-05-08 15:30:00,141.64,141.68,140.56,140.7,67616.0,125.0208,125.0561,124.0675,124.1911,67616.0
2019-05-09 09:30:00,137.01,138.41,135.23,136.28,59592.0,120.9341,122.1698,119.3629,120.2897,59592.0
2019-05-09 10:00:00,136.23,136.78,135.8,136.37,38137.0,120.2456,120.7311,119.8661,120.3692,38137.0
2019-05-09 10:30:00,136.3,136.31,135.29,135.29,21003.0,120.3074,120.3162,119.4159,119.4159,21003.0
2019-05-09 11:00:00,135.27,135.58,134.8,134.91,20813.0,119.3982,119.6719,118.9834,119.0805,20813.0
2019-05-09 11:30:00,134.92,135.66,134.92,135.61,11217.0,119.0893,119.7425,119.0893,119.6983,11217.0
2019-05-09 12:00:00,135.62,135.62,135.15,135.45,14369.0,119.7072,119.7072,119.2923,119.5571,14369.0
2019-05-09 12:30:00,135.64,137.06,135.59,136.95,24161.0,119.7248,120.9782,119.6807,120.8811,24161.0
2019-05-09 13:00:00,137.03,137.3,136.83,137.05,36391.0,120.9517,121.1901,120.7752,120.9694,36391.0
2019-05-09 13:30:00,137.11,137.78,137.07,137.5,31330.0,121.0223,121.6137,120.987,121.3666,31330.0
2019-05-09 14:00:00,137.49,138.36,137.39,138.19,69014.0,121.3578,122.1257,121.2695,121.9756,69014.0
2019-05-09 14:30:00,138.17,139.0,138.03,138.59,89133.0,121.958,122.6906,121.8344,122.3287,89133.0
2019-05-09 15:00:00,138.61,138.74,138.11,138.57,58364.0,122.3463,122.4611,121.905,122.311,58364.0
2019-05-09 15:30:00,138.62,138.85,138.24,138.78,151621.0,122.3552,122.5582,122.0198,122.4964,151621.0
2019-05-10 09:30:00,138.2,138.76,137.5,138.2,31663.0,121.9845,122.4787,121.3666,121.9845,31663.0
2019-05-10 10:00:00,138.06,138.1,137.0,137.28,19121.0,121.8609,121.8962,120.9253,121.1724,19121.0
2019-05-10 10:30:00,137.28,137.28,136.28,136.31,37673.0,121.1724,121.1724,120.2897,120.3162,37673.0
2019-05-10 11:00:00,136.3,136.78,135.79,135.8,51043.0,120.3074,120.7311,119.8572,119.8661,51043.0
2019-05-10 11:30:00,135.7,136.17,135.18,136.17,24514.0,119.7778,120.1926,119.3188,120.1926,24514.0
2019-05-10 12:00:00,136.18,136.24,135.59,135.95,15265.0,120.2015,120.2544,119.6807,119.9985,15265.0
2019-05-10 12:30:00,135.86,136.63,135.84,136.42,16788.0,119.919,120.5987,119.9014,120.4133,16788.0
2019-05-10 13:00:00,136.45,136.99,136.14,136.82,17246.0,120.4398,120.9164,120.1662,120.7664,17246.0
2019-05-10 13:30:00,136.84,137.98,136.75,137.75,64656.0,120.784,121.7903,120.7046,121.5873,64656.0
2019-05-10 14:00:00,137.84,138.45,137.73,138.05,76523.0,121.6667,122.2051,121.5696,121.8521,76523.0
2019-05-10 14:30:00,138.12,138.75,138.08,138.57,47177.0,121.9138,122.4699,121.8785,122.311,47177.0
2019-05-10 15:00:00,138.57,140.22,138.53,140.16,51447.0,122.311,123.7674,122.2757,123.7145,51447.0
2019-05-10 15:30:00,140.16,140.65,139.59,140.38,214937.0,123.7145,124.147,123.2114,123.9087,214937.0
2019-05-13 09:30:00,138.18,138.18,134.46,135.01,54516.0,121.9668,121.9668,118.6833,119.1688,54516.0
2019-05-13 10:00:00,134.9,135.07,134.34,134.59,50888.0,119.0717,119.2217,118.5774,118.798,50888.0
2019-05-13 10:30:00,134.48,135.22,134.32,134.68,50143.0,118.7009,119.3541,118.5597,118.8775,50143.0
2019-05-13 11:00:00,134.7,135.11,134.03,134.09,33237.0,118.8951,119.257,118.3037,118.3567,33237.0
2019-05-13 11:30:00,133.95,134.33,133.71,134.03,26736.0,118.2331,118.5685,118.0213,118.3037,26736.0
2019-05-13 12:00:00,134.0,134.14,133.7,133.97,19872.0,118.2773,118.4008,118.0125,118.2508,19872.0
2019-05-13 12:30:00,133.83,134.28,133.6,133.64,21495.0,118.1272,118.5244,117.9242,117.9595,21495.0
2019-05-13 13:00:00,133.64,134.19,133.64,133.87,24952.0,117.9595,118.445,117.9595,118.1625,24952.0
2019-05-13 13:30:00,133.95,134.38,133.95,134.31,8589.0,118.2331,118.6127,118.2331,118.5509,8589.0
2019-05-13 14:00:00,134.19,135.58,134.19,135.41,37010.0,118.445,119.6719,118.445,119.5218,37010.0
2019-05-13 14:30:00,135.46,136.39,135.35,135.99,47974.0,119.566,120.3868,119.4689,120.0338,47974.0
2019-05-13 15:00:00,136.06,136.16,134.78,134.9,36606.0,120.0955,120.1838,118.9657,119.0717,36606.0
2019-05-13 15:30:00,134.9,134.99,134.52,134.75,124624.0,119.0717,119.1511,118.7362,118.9393,124624.0
2019-05-14 09:30:00,135.4,137.0,135.19,136.19,45531.0,119.513,120.9253,119.3276,120.2103,45531.0
2019-05-14 10:00:00,136.32,136.33,135.54,136.08,20780.0,120.325,120.3339,119.6366,120.1132,20780.0
2019-05-14 10:30:00,136.03,136.19,135.95,136.07,25025.0,120.0691,120.2103,119.9985,120.1044,25025.0
2019-05-14 11:00:00,136.11,137.13,136.02,136.87,47606.0,120.1397,121.04,120.0602,120.8105,47606.0
2019-05-14 11:30:00,136.83,137.67,136.72,137.34,27178.0,120.7752,121.5166,120.6781,121.2254,27178.0
2019-05-14 12:00:00,137.25,137.4,136.98,136.98,68156.0,121.1459,121.2783,120.9076,120.9076,68156.0
2019-05-14 12:30:00,136.91,137.13,136.74,136.83,16483.0,120.8458,121.04,120.6958,120.7752,16483.0
2019-05-14 13:00:00,136.89,137.08,136.83,137.06,33042.0,120.8282,120.9959,120.7752,120.9782,33042.0
2019-05-14 13:30:00,137.12,137.29,137.04,137.22,20280.0,121.0312,121.1812,120.9606,121.1194,20280.0
2019-05-14 14:00:00,137.19,137.27,136.74,136.94,38181.0,121.093,121.1636,120.6958,120.8723,38181.0
2019-05-14 14:30:00,136.97,137.1,136.24,136.44,22025.0,120.8988,121.0135,120.2544,120.431,22025.0
2019-05-14 15:00:00,136.44,136.72,136.43,136.58,40551.0,120.431,120.6781,120.4221,120.5545,40551.0
2019-05-14 15:30:00,136.57,136.67,136.17,136.43,123311.0,120.5457,120.634,120.1926,120.4221,123311.0
2019-05-15 09:30:00,134.5,135.72,132.07,132.21,51737.0,118.7186,119.7954,116.5737,116.6973,51737.0
2019-05-15 10:00:00,132.52,137.68,132.38,136.86,120106.0,116.9709,121.5255,116.8473,120.8017,120106.0
2019-05-15 10:30:00,136.88,136.88,136.11,136.18,35879.0,120.8193,120.8193,120.1397,120.2015,35879.0
2019-05-15 11:00:00,136.25,136.59,135.97,136.54,13675.0,120.2633,120.5634,120.0161,120.5192,13675.0
2019-05-15 11:30:00,136.46,136.58,136.06,136.36,11279.0,120.4486,120.5545,120.0955,120.3603,11279.0
2019-05-15 12:00:00,136.39,136.93,136.3,136.67,13804.0,120.3868,120.8635,120.3074,120.634,13804.0
2019-05-15 12:30:00,136.56,136.86,136.48,136.74,11560.0,120.5369,120.8017,120.4663,120.6958,11560.0
2019-05-15 13:00:00,136.82,136.88,136.38,136.69,13160.0,120.7664,120.8193,120.378,120.6516,13160.0
2019-05-15 13:30:00,136.72,136.98,136.67,136.77,21862.0,120.6781,120.9076,120.634,120.7222,21862.0
2019-05-15 14:00:00,136.83,136.85,136.43,136.59,21869.0,120.7752,120.7929,120.4221,120.5634,21869.0
2019-05-15 14:30:00,136.59,136.75,136.54,136.72,12825.0,120.5634,120.7046,120.5192,120.6781,12825.0
2019-05-15 15:00:00,136.72,136.72,136.3,136.67,18028.0,120.6781,120.6781,120.3074,120.634,18028.0
2019-05-15 15:30:00,136.67,136.97,136.21,136.37,98960.0,120.634,120.8988,120.2279,120.3692,98960.0
2019-05-16 09:30:00,136.06,136.73,134.3,134.62,37718.0,120.0955,120.6869,118.5421,118.8245,37718.0
2019-05-16 10:00:00,134.62,134.92,134.29,134.85,30809.0,118.8245,119.0893,118.5332,119.0275,30809.0
2019-05-16 10:30:00,134.53,135.32,134.44,135.13,30457.0,118.7451,119.4424,118.6656,119.2747,30457.0
2019-05-16 11:00:00,135.21,135.21,134.04,134.55,28007.0,119.3453,119.3453,118.3126,118.7627,28007.0
2019-05-16 11:30:00,134.54,134.89,134.38,134.83,10540.0,118.7539,119.0628,118.6127,119.0099,10540.0
2019-05-16 12:00:00,134.8,134.96,134.64,134.84,7881.0,118.9834,119.1246,118.8422,119.0187,7881.0
2019-05-16 12:30:00,134.89,135.21,134.79,134.99,9158.0,119.0628,119.3453,118.9746,119.1511,9158.0
2019-05-16 13:00:00,134.93,135.05,134.77,134.98,10112.0,119.0981,119.2041,118.9569,119.1423,10112.0
2019-05-16 13:30:00,134.88,134.89,134.32,134.37,8361.0,119.054,119.0628,118.5597,118.6038,8361.0
2019-05-16 14:00:00,134.47,134.99,134.46,134.85,16604.0,118.6921,119.1511,118.6833,119.0275,16604.0
2019-05-16 14:30:00,134.89,134.95,134.34,134.47,9903.0,119.0628,119.1158,118.5774,118.6921,9903.0
2019-05-16 15:00:00,134.49,134.49,133.97,134.48,20608.0,118.7098,118.7098,118.2508,118.7009,20608.0
2019-05-16 15:30:00,134.41,134.54,134.02,134.21,52469.0,118.6392,118.7539,118.2949,118.4626,52469.0
2019-05-17 09:30:00,133.25,134.35,132.98,133.6,51531.0,117.6153,118.5862,117.3769,117.9242,51531.0
2019-05-17 10:00:00,133.61,134.99,133.6,134.79,34703.0,117.933,119.1511,117.9242,118.9746,34703.0
2019-05-17 10:30:00,134.72,136.16,134.62,135.71,17549.0,118.9128,120.1838,118.8245,119.7866,17549.0
2019-05-17 11:00:00,135.67,135.89,135.37,135.64,11185.0,119.7513,119.9455,119.4865,119.7248,11185.0
2019-05-17 11:30:00,135.5,135.5,134.59,134.83,14458.0,119.6013,119.6013,118.798,119.0099,14458.0
2019-05-17 12:00:00,134.73,134.75,134.28,134.35,7717.0,118.9216,118.9393,118.5244,118.5862,7717.0
2019-05-17 12:30:00,134.28,135.0,134.16,134.85,15015.0,118.5244,119.1599,118.4185,119.0275,15015.0
2019-05-17 13:00:00,134.83,135.52,134.77,135.14,24829.0,119.0099,119.6189,118.9569,119.2835,24829.0
2019-05-17 13:30:00,134.99,135.07,134.63,134.72,8369.0,119.1511,119.2217,118.8333,118.9128,8369.0
2019-05-17 14:00:00,134.69,135.03,134.63,134.71,8989.0,118.8863,119.1864,118.8333,118.904,8989.0
2019-05-17 14:30:00,134.68,135.12,134.65,135.12,20139.0,118.8775,119.2658,118.851,119.2658,20139.0
2019-05-17 15:00:00,135.05,135.05,134.15,134.48,26350.0,119.2041,119.2041,118.4097,118.7009,26350.0
2019-05-17 15:30:00,134.43,134.43,133.9,134.17,43932.0,118.6568,118.6568,118.189,118.4273,43932.0
2019-05-20 09:30:00,132.34,133.87,132.22,132.3,35747.0,116.812,118.1625,116.7061,116.7767,35747.0
2019-05-20 10:00:00,132.31,132.31,131.31,131.35,37046.0,116.7856,116.7856,115.9029,115.9382,37046.0
2019-05-20 10:30:00,131.35,132.17,131.22,132.12,31478.0,115.9382,116.662,115.8234,116.6178,31478.0
2019-05-20 11:00:00,132.19,132.22,131.69,132.13,27429.0,116.6796,116.7061,116.2383,116.6267,27429.0
2019-05-20 11:30:00,132.13,132.24,131.73,131.83,16486.0,116.6267,116.7238,116.2736,116.3619,16486.0
2019-05-20 12:00:00,131.84,131.92,131.61,131.77,18398.0,116.3707,116.4413,116.1677,116.3089,18398.0
2019-05-20 12:30:00,131.69,132.01,131.44,131.81,36507.0,116.2383,116.5208,116.0176,116.3442,36507.0
2019-05-20 13:00:00,131.81,132.31,131.74,132.31,9578.0,116.3442,116.7856,116.2824,116.7856,9578.0
2019-05-20 13:30:00,132.23,132.54,132.23,132.41,14918.0,116.7149,116.9886,116.7149,116.8738,14918.0
2019-05-20 14:00:00,132.4,132.43,131.98,132.0,13226.0,116.865,116.8915,116.4943,116.5119,13226.0
2019-05-20 14:30:00,132.01,132.01,131.26,131.31,21325.0,116.5208,116.5208,115.8588,115.9029,21325.0
2019-05-20 15:00:00,131.32,131.41,130.87,131.05,19078.0,115.9117,115.9912,115.5145,115.6734,19078.0
2019-05-20 15:30:00,131.03,131.45,130.87,131.26,92024.0,115.6557,116.0265,115.5145,115.8588,92024.0
2019-05-21 09:30:00,131.04,132.24,130.17,130.54,111380.0,115.6646,116.7238,114.8966,115.2232,111380.0
2019-05-21 10:00:00,130.37,131.7,130.3,131.51,53029.0,115.0732,116.2471,115.0114,116.0794,53029.0
2019-05-21 10:30:00,131.54,132.11,131.4,132.0,50621.0,116.1059,116.609,115.9823,116.5119,50621.0
2019-05-21 11:00:00,131.94,132.42,131.82,132.0,42637.0,116.459,116.8826,116.353,116.5119,42637.0
2019-05-21 11:30:00,132.04,132.04,131.27,131.29,19713.0,116.5472,116.5472,115.8676,115.8852,19713.0
2019-05-21 12:00:00,131.33,131.97,131.25,131.7,45745.0,115.9205,116.4854,115.8499,116.2471,45745.0
2019-05-21 12:30:00,131.59,131.98,131.58,131.88,9833.0,116.15,116.4943,116.1412,116.406,9833.0
2019-05-21 13:00:00,131.9,131.93,131.66,131.67,10751.0,116.4237,116.4501,116.2118,116.2206,10751.0
2019-05-21 13:30:00,131.66,131.73,131.56,131.62,14216.0,116.2118,116.2736,116.1236,116.1765,14216.0
2019-05-21 14:00:00,131.61,131.99,131.57,131.95,14580.0,116.1677,116.5031,116.1324,116.4678,14580.0
2019-05-21 14:30:00,131.98,131.99,131.56,131.65,15843.0,116.4943,116.5031,116.1236,116.203,15843.0
2019-05-21 15:00:00,131.67,131.95,131.54,131.86,27583.0,116.2206,116.4678,116.1059,116.3884,27583.0
2019-05-21 15:30:00,131.82,131.97,131.45,131.56,63659.0,116.353,116.4854,116.0265,116.1236,63659.0
2019-05-22 09:30:00,131.02,132.0,130.39,130.39,42344.0,115.6469,116.5119,115.0908,115.0908,42344.0
2019-05-22 10:00:00,130.52,130.59,129.56,129.71,26781.0,115.2056,115.2674,114.3582,114.4906,26781.0
2019-05-22 10:30:00,129.6,129.83,129.05,129.43,24277.0,114.3935,114.5965,113.9081,114.2435,24277.0
2019-05-22 11:00:00,129.39,129.85,129.02,129.74,26147.0,114.2082,114.6142,113.8816,114.5171,26147.0
2019-05-22 11:30:00,129.65,129.79,129.02,129.19,19563.0,114.4377,114.5612,113.8816,114.0316,19563.0
2019-05-22 12:00:00,129.2,129.2,128.18,128.22,15458.0,114.0405,114.0405,113.1401,113.1754,15458.0
2019-05-22 12:30:00,128.27,128.44,127.76,127.78,24335.0,113.2196,113.3696,112.7694,112.7871,24335.0
2019-05-22 13:00:00,127.78,127.78,127.38,127.53,21528.0,112.7871,112.7871,112.434,112.5664,21528.0
2019-05-22 13:30:00,127.48,127.88,127.16,127.73,15521.0,112.5223,112.8753,112.2398,112.7429,15521.0
2019-05-22 14:00:00,127.75,127.75,127.54,127.7,7468.0,112.7606,112.7606,112.5752,112.7165,7468.0
2019-05-22 14:30:00,127.62,127.96,127.57,127.85,14685.0,112.6458,112.946,112.6017,112.8489,14685.0
2019-05-22 15:00:00,127.84,127.86,127.54,127.66,25223.0,112.84,112.8577,112.5752,112.6812,25223.0
2019-05-22 15:30:00,127.69,127.99,127.5,127.7,95311.0,112.7076,112.9724,112.5399,112.7165,95311.0
2019-05-23 09:30:00,126.39,126.4,123.62,125.08,51284.0,111.5602,111.569,109.1152,110.4039,51284.0
2019-05-23 10:00:00,124.93,125.79,124.04,124.78,24841.0,110.2715,111.0306,109.4859,110.1391,24841.0
2019-05-23 10:30:00,124.85,125.51,124.49,125.21,24451.0,110.2009,110.7834,109.8831,110.5186,24451.0
2019-05-23 11:00:00,125.26,125.32,124.4,124.53,19292.0,110.5628,110.6157,109.8037,109.9184,19292.0
2019-05-23 11:30:00,124.55,124.72,124.11,124.25,12935.0,109.9361,110.0861,109.5477,109.6713,12935.0
2019-05-23 12:00:00,124.24,124.65,123.79,124.53,32234.0,109.6624,110.0243,109.2652,109.9184,32234.0
2019-05-23 12:30:00,124.62,124.67,123.75,123.78,8900.0,109.9978,110.042,109.2299,109.2564,8900.0
2019-05-23 13:00:00,123.68,124.14,123.63,123.98,15882.0,109.1681,109.5742,109.124,109.4329,15882.0
2019-05-23 13:30:00,123.96,125.14,123.85,125.14,30839.0,109.4153,110.4568,109.3182,110.4568,30839.0
2019-05-23 14:00:00,125.16,125.28,124.69,124.86,24378.0,110.4745,110.5804,110.0596,110.2097,24378.0
2019-05-23 14:30:00,124.92,125.46,124.92,125.3,25770.0,110.2626,110.7393,110.2626,110.5981,25770.0
2019-05-23 15:00:00,125.31,126.23,124.97,126.14,30484.0,110.6069,111.4189,110.3068,111.3395,30484.0
2019-05-23 15:30:00,126.16,126.16,125.56,125.97,82773.0,111.3572,111.3572,110.8276,111.1894,82773.0
2019-05-24 09:30:00,127.15,127.94,126.62,127.44,29578.0,112.231,112.9283,111.7632,112.487,29578.0
2019-05-24 10:00:00,127.36,127.42,125.88,125.88,31053.0,112.4164,112.4693,111.11,111.11,31053.0
2019-05-24 10:30:00,125.85,125.96,125.37,125.52,27281.0,111.0835,111.1806,110.6598,110.7922,27281.0
2019-05-24 11:00:00,125.52,125.67,125.19,125.27,30836.0,110.7922,110.9246,110.501,110.5716,30836.0
2019-05-24 11:30:00,125.28,125.7,125.27,125.61,14095.0,110.5804,110.9511,110.5716,110.8717,14095.0
2019-05-24 12:00:00,125.59,126.21,125.58,126.21,24185.0,110.854,111.4013,110.8452,111.4013,24185.0
2019-05-24 12:30:00,126.22,126.5,126.22,126.31,17763.0,111.4101,111.6573,111.4101,111.4896,17763.0
2019-05-24 13:00:00,126.31,126.48,125.95,125.98,11706.0,111.4896,111.6396,111.1718,111.1983,11706.0
2019-05-24 13:30:00,125.88,126.32,125.83,126.03,12822.0,111.11,111.4984,111.0659,111.2424,12822.0
2019-05-24 14:00:00,126.01,126.12,125.49,125.7,15919.0,111.2248,111.3218,110.7658,110.9511,15919.0
2019-05-24 14:30:00,125.7,125.82,125.65,125.73,17970.0,110.9511,111.057,110.907,110.9776,17970.0
2019-05-24 15:00:00,125.79,126.1,125.79,126.05,18477.0,111.0306,111.3042,111.0306,111.2601,18477.0
2019-05-24 15:30:00,126.02,126.26,125.79,125.81,67026.0,111.2336,111.4454,111.0306,111.0482,67026.0
2019-05-28 09:30:00,126.9,129.1,126.87,128.52,70901.0,112.0103,113.9522,111.9838,113.4402,70901.0
2019-05-28 10:00:00,128.64,128.95,128.1,128.44,15265.0,113.5462,113.8198,113.0695,113.3696,15265.0
2019-05-28 10:30:00,128.37,128.52,127.86,128.41,43377.0,113.3078,113.4402,112.8577,113.3432,43377.0
2019-05-28 11:00:00,128.41,129.31,128.4,129.02,58291.0,113.3432,114.1376,113.3343,113.8816,58291.0
2019-05-28 11:30:00,129.0,129.27,128.58,129.16,20651.0,113.8639,114.1022,113.4932,114.0052,20651.0
2019-05-28 12:00:00,129.11,129.61,129.02,129.52,19063.0,113.961,114.4024,113.8816,114.3229,19063.0
2019-05-28 12:30:00,129.56,130.14,129.41,129.7,19713.0,114.3582,114.8702,114.2258,114.4818,19713.0
2019-05-28 13:00:00,129.62,130.02,129.6,129.84,15616.0,114.4112,114.7642,114.3935,114.6054,15616.0
2019-05-28 13:30:00,129.85,130.06,129.76,130.02,25321.0,114.6142,114.7996,114.5348,114.7642,25321.0
2019-05-28 14:00:00,130.01,130.03,129.44,129.54,22840.0,114.7554,114.7731,114.2523,114.3406,22840.0
2019-05-28 14:30:00,129.49,129.94,129.44,129.87,19788.0,114.2964,114.6936,114.2523,114.6318,19788.0
2019-05-28 15:00:00,129.83,129.85,129.47,129.74,27584.0,114.5965,114.6142,114.2788,114.5171,27584.0
2019-05-28 15:30:00,129.75,130.35,129.51,129.99,89144.0,114.5259,115.0555,114.3141,114.7378,89144.0
2019-05-29 09:30:00,128.28,129.04,125.25,126.05,44322.0,113.2284,113.8992,110.5539,111.2601,44322.0
2019-05-29 10:00:00,125.9,127.71,125.89,127.71,21161.0,111.1277,112.7253,111.1188,112.7253,21161.0
2019-05-29 10:30:00,127.69,128.78,127.66,128.33,19637.0,112.7076,113.6697,112.6812,113.2725,19637.0
2019-05-29 11:00:00,128.11,128.52,126.86,126.86,19277.0,113.0784,113.4402,111.975,111.975,19277.0
2019-05-29 11:30:00,127.04,127.14,126.25,126.34,19088.0,112.1339,112.2222,111.4366,111.516,19088.0
2019-05-29 12:00:00,126.38,126.91,126.37,126.89,11024.0,111.5513,112.0192,111.5425,112.0015,11024.0
2019-05-29 12:30:00,126.86,127.35,126.8,127.01,15407.0,111.975,112.4075,111.9221,112.1074,15407.0
2019-05-29 13:00:00,127.15,127.68,127.1,127.68,9807.0,112.231,112.6988,112.1869,112.6988,9807.0
2019-05-29 13:30:00,127.68,127.75,127.35,127.46,11777.0,112.6988,112.7606,112.4075,112.5046,11777.0
2019-05-29 14:00:00,127.5,127.53,126.93,127.24,11495.0,112.5399,112.5664,112.0368,112.3104,11495.0
2019-05-29 14:30:00,127.24,127.37,127.07,127.33,16225.0,112.3104,112.4252,112.1604,112.3899,16225.0
2019-05-29 15:00:00,127.33,127.73,126.94,127.72,22940.0,112.3899,112.7429,112.0456,112.7341,22940.0
2019-05-29 15:30:00,127.72,128.34,127.56,128.0,37180.0,112.7341,113.2814,112.5929,112.9813,37180.0
2019-05-30 09:30:00,128.3,129.63,128.3,129.6,30933.0,113.2461,114.42,113.2461,114.3935,30933.0
2019-05-30 10:00:00,129.55,129.92,127.68,127.7,17846.0,114.3494,114.676,112.6988,112.7165,17846.0
2019-05-30 10:30:00,127.8,128.16,126.86,127.07,17277.0,112.8047,113.1225,111.975,112.1604,17277.0
2019-05-30 11:00:00,127.07,127.16,126.33,126.65,18797.0,112.1604,112.2398,111.5072,111.7897,18797.0
2019-05-30 11:30:00,126.64,126.77,126.27,126.72,22188.0,111.7808,111.8956,111.4542,111.8514,22188.0
2019-05-30 12:00:00,126.7,126.88,126.47,126.61,9882.0,111.8338,111.9927,111.6308,111.7544,9882.0
2019-05-30 12:30:00,126.62,127.3,126.62,127.02,9523.0,111.7632,112.3634,111.7632,112.1162,9523.0
2019-05-30 13:00:00,127.0,127.04,126.54,126.7,10400.0,112.0986,112.1339,111.6926,111.8338,10400.0
2019-05-30 13:30:00,126.68,126.84,126.26,126.55,17364.0,111.8161,111.9574,111.4454,111.7014,17364.0
2019-05-30 14:00:00,126.62,126.74,125.83,126.15,14022.0,111.7632,111.8691,111.0659,111.3483,14022.0
2019-05-30 14:30:00,126.16,126.51,125.8,126.32,11628.0,111.3572,111.6661,111.0394,111.4984,11628.0
2019-05-30 15:00:00,126.27,126.45,125.91,126.35,20653.0,111.4542,111.6131,111.1365,111.5249,20653.0
2019-05-30 15:30:00,126.31,126.63,126.02,126.26,44844.0,111.4896,111.772,111.2336,111.4454,44844.0
2019-05-31 09:30:00,121.66,122.28,120.06,120.97,99168.0,107.3852,107.9324,105.9729,106.7761,99168.0
2019-05-31 10:00:00,120.97,122.14,120.82,121.82,41004.0,106.7761,107.8088,106.6437,107.5264,41004.0
2019-05-31 10:30:00,121.84,122.2,121.33,121.33,39062.0,107.544,107.8618,107.0939,107.0939,39062.0
2019-05-31 11:00:00,121.26,121.27,120.5,121.0,41898.0,107.0321,107.0409,106.3613,106.8026,41898.0
2019-05-31 11:30:00,121.02,121.05,120.34,120.5,17674.0,106.8203,106.8467,106.22,106.3613,17674.0
2019-05-31 12:00:00,120.56,120.85,120.16,120.23,17394.0,106.4142,106.6702,106.0612,106.1229,17394.0
2019-05-31 12:30:00,120.16,120.61,120.14,120.23,27444.0,106.0612,106.4584,106.0435,106.1229,27444.0
2019-05-31 13:00:00,120.22,120.43,120.15,120.43,22116.0,106.1141,106.2995,106.0523,106.2995,22116.0
2019-05-31 13:30:00,120.43,120.65,120.35,120.59,36726.0,106.2995,106.4937,106.2289,106.4407,36726.0
2019-05-31 14:00:00,120.59,120.65,119.3,119.51,89857.0,106.4407,106.4937,105.3021,105.4874,89857.0
2019-05-31 14:30:00,119.59,119.89,119.39,119.78,37219.0,105.558,105.8228,105.3815,105.7257,37219.0
2019-05-31 15:00:00,119.8,119.8,118.88,118.93,55446.0,105.7434,105.7434,104.9313,104.9755,55446.0
2019-05-31 15:30:00,118.92,119.41,118.8,119.02,226617.0,104.9667,105.3992,104.8607,105.0549,226617.0
2019-06-03 09:30:00,118.83,120.26,118.11,119.76,75038.0,104.8872,106.1494,104.2517,105.7081,75038.0
2019-06-03 10:00:00,119.67,120.29,119.25,119.96,71135.0,105.6287,106.1759,105.2579,105.8846,71135.0
2019-06-03 10:30:00,120.06,121.73,120.04,121.49,33034.0,105.9729,107.4469,105.9552,107.2351,33034.0
2019-06-03 11:00:00,121.47,121.47,119.69,120.09,26294.0,107.2175,107.2175,105.6463,105.9994,26294.0
2019-06-03 11:30:00,120.09,120.79,120.09,120.48,47288.0,105.9994,106.6172,105.9994,106.3436,47288.0
2019-06-03 12:00:00,120.49,121.1,120.49,120.92,24387.0,106.3524,106.8909,106.3524,106.732,24387.0
2019-06-03 12:30:00,120.91,121.4,120.79,121.38,30061.0,106.7232,107.1557,106.6172,107.138,30061.0
2019-06-03 13:00:00,121.34,122.56,121.2,122.0,18883.0,107.1027,108.1796,106.9791,107.6853,18883.0
2019-06-03 13:30:00,122.08,123.12,121.73,123.04,27178.0,107.7559,108.6739,107.4469,108.6032,27178.0
2019-06-03 14:00:00,122.96,123.41,122.93,123.21,25315.0,108.5326,108.9298,108.5061,108.7533,25315.0
2019-06-03 14:30:00,123.29,123.39,122.88,123.04,35810.0,108.8239,108.9122,108.462,108.6032,35810.0
2019-06-03 15:00:00,123.01,123.38,122.58,122.83,40278.0,108.5768,108.9033,108.1972,108.4179,40278.0
2019-06-03 15:30:00,122.73,123.33,122.57,123.33,112245.0,108.3296,108.8592,108.1884,108.8592,112245.0
2019-06-04 09:30:00,126.69,129.5,124.81,128.21,81393.0,111.825,114.3053,110.1656,113.1666,81393.0
2019-06-04 10:00:00,128.12,128.98,128.12,128.56,68901.0,113.0872,113.8463,113.0872,113.4756,68901.0
2019-06-04 10:30:00,128.55,129.88,128.5,129.78,36930.0,113.4667,114.6407,113.4226,114.5524,36930.0
2019-06-04 11:00:00,129.71,130.07,129.05,129.29,41002.0,114.4906,114.8084,113.9081,114.1199,41002.0
2019-06-04 11:30:00,129.2,129.86,129.2,129.73,49572.0,114.0405,114.623,114.0405,114.5083,49572.0
2019-06-04 12:00:00,129.72,130.26,129.03,130.1,44412.0,114.4994,114.9761,113.8904,114.8349,44412.0
2019-06-04 12:30:00,130.24,130.26,129.77,130.0,29786.0,114.9584,114.9761,114.5436,114.7466,29786.0
2019-06-04 13:00:00,129.98,130.29,129.77,130.16,46062.0,114.7289,115.0026,114.5436,114.8878,46062.0
2019-06-04 13:30:00,130.2,130.7,129.78,130.7,18825.0,114.9231,115.3645,114.5524,115.3645,18825.0
2019-06-04 14:00:00,130.7,131.23,130.45,131.05,35671.0,115.3645,115.8323,115.1438,115.6734,35671.0
2019-06-04 14:30:00,131.03,131.22,130.75,131.18,36682.0,115.6557,115.8234,115.4086,115.7881,36682.0
2019-06-04 15:00:00,131.24,131.93,131.08,131.77,47851.0,115.8411,116.4501,115.6999,116.3089,47851.0
2019-06-04 15:30:00,131.78,131.88,131.08,131.56,128165.0,116.3177,116.406,115.6999,116.1236,128165.0
2019-06-05 09:30:00,131.66,132.51,128.32,130.03,58041.0,116.2118,116.9621,113.2637,114.7731,58041.0
2019-06-05 10:00:00,130.21,130.26,129.17,129.89,34497.0,114.932,114.9761,114.014,114.6495,34497.0
2019-06-05 10:30:00,129.76,129.89,129.25,129.88,35969.0,114.5348,114.6495,114.0846,114.6407,35969.0
2019-06-05 11:00:00,129.96,131.4,129.96,131.15,34013.0,114.7113,115.9823,114.7113,115.7617,34013.0
2019-06-05 11:30:00,131.08,131.37,130.7,131.37,15479.0,115.6999,115.9558,115.3645,115.9558,15479.0
2019-06-05 12:00:00,131.27,131.73,131.26,131.73,21010.0,115.8676,116.2736,115.8588,116.2736,21010.0
2019-06-05 12:30:00,131.74,132.14,131.53,132.08,15714.0,116.2824,116.6355,116.0971,116.5825,15714.0
2019-06-05 13:00:00,132.0,132.34,131.95,131.96,19590.0,116.5119,116.812,116.4678,116.4766,19590.0
2019-06-05 13:30:00,131.99,132.34,131.88,132.01,17150.0,116.5031,116.812,116.406,116.5208,17150.0
2019-06-05 14:00:00,132.09,132.15,131.56,131.7,25179.0,116.5914,116.6443,116.1236,116.2471,25179.0
2019-06-05 14:30:00,131.7,131.79,131.37,131.64,23175.0,116.2471,116.3266,115.9558,116.1942,23175.0
2019-06-05 15:00:00,131.55,132.56,131.54,132.34,33453.0,116.1147,117.0062,116.1059,116.812,33453.0
2019-06-05 15:30:00,132.36,133.35,131.92,133.16,131051.0,116.8297,117.7035,116.4413,117.5358,131051.0
2019-06-06 09:30:00,130.7,132.18,129.73,131.39,52025.0,116.0228,117.3366,115.1618,116.6353,52025.0
2019-06-06 10:00:00,131.35,131.55,130.35,130.51,53023.0,116.5998,116.7774,115.7121,115.8542,53023.0
2019-06-06 10:30:00,130.49,131.57,130.49,131.13,15729.0,115.8364,116.7951,115.8364,116.4045,15729.0
2019-06-06 11:00:00,131.15,131.66,131.0,131.06,21699.0,116.4223,116.875,116.2891,116.3424,21699.0
2019-06-06 11:30:00,131.06,131.25,130.09,130.43,54571.0,116.3424,116.5111,115.4813,115.7832,54571.0
2019-06-06 12:00:00,130.49,130.98,130.35,130.62,16691.0,115.8364,116.2714,115.7121,115.9518,16691.0
2019-06-06 12:30:00,130.57,130.68,130.41,130.63,10117.0,115.9074,116.0051,115.7654,115.9607,10117.0
2019-06-06 13:00:00,130.66,130.9,130.5,130.61,9048.0,115.9873,116.2004,115.8453,115.9429,9048.0
2019-06-06 13:30:00,130.62,130.65,130.47,130.54,15191.0,115.9518,115.9784,115.8187,115.8808,15191.0
2019-06-06 14:00:00,130.49,130.99,130.47,130.91,8289.0,115.8364,116.2803,115.8187,116.2092,8289.0
2019-06-06 14:30:00,130.95,132.15,130.86,131.2,26177.0,116.2448,117.31,116.1649,116.4667,26177.0
2019-06-06 15:00:00,131.24,132.21,131.19,132.2,16639.0,116.5022,117.3633,116.4578,117.3544,16639.0
2019-06-06 15:30:00,132.15,132.57,131.19,131.46,68071.0,117.31,117.6828,116.4578,116.6975,68071.0
2019-06-07 09:30:00,131.81,133.02,131.31,132.41,47595.0,117.0082,118.0823,116.5643,117.5408,47595.0
2019-06-07 10:00:00,132.55,132.95,131.9,132.03,18973.0,117.6651,118.0202,117.0881,117.2035,18973.0
2019-06-07 10:30:00,132.08,132.89,132.0,132.83,33240.0,117.2479,117.9669,117.1768,117.9136,33240.0
2019-06-07 11:00:00,132.68,132.94,132.07,132.3,33163.0,117.7805,118.0113,117.239,117.4432,33163.0
2019-06-07 11:30:00,132.38,132.5,132.0,132.38,25334.0,117.5142,117.6207,117.1768,117.5142,25334.0
2019-06-07 12:00:00,132.39,133.08,132.06,133.03,9680.0,117.5231,118.1356,117.2301,118.0912,9680.0
2019-06-07 12:30:00,133.14,133.21,132.79,133.18,7357.0,118.1888,118.251,117.8781,118.2243,7357.0
2019-06-07 13:00:00,133.21,133.28,132.96,132.96,21164.0,118.251,118.3131,118.029,118.029,21164.0
2019-06-07 13:30:00,132.88,133.4,132.86,133.4,13758.0,117.958,118.4196,117.9403,118.4196,13758.0
2019-06-07 14:00:00,133.44,133.66,133.29,133.49,10324.0,118.4551,118.6504,118.322,118.4995,10324.0
2019-06-07 14:30:00,133.51,133.62,133.41,133.46,11709.0,118.5173,118.6149,118.4285,118.4729,11709.0
2019-06-07 15:00:00,133.43,133.53,133.24,133.34,18045.0,118.4463,118.535,118.2776,118.3664,18045.0
2019-06-07 15:30:00,133.34,133.83,133.19,133.33,137409.0,118.3664,118.8013,118.2332,118.3575,137409.0
2019-06-10 09:30:00,135.0,138.24,135.0,136.23,32097.0,119.84,122.7161,119.84,120.9318,32097.0
2019-06-10 10:00:00,136.24,136.85,135.45,135.73,26730.0,120.9407,121.4822,120.2394,120.488,26730.0
2019-06-10 10:30:00,135.71,135.74,135.0,135.62,30489.0,120.4702,120.4969,119.84,120.3903,30489.0
2019-06-10 11:00:00,135.68,136.41,135.68,135.73,31270.0,120.4436,121.0916,120.4436,120.488,31270.0
2019-06-10 11:30:00,135.73,136.85,135.32,136.73,23408.0,120.488,121.4822,120.124,121.3757,23408.0
2019-06-10 12:00:00,136.72,136.86,135.89,136.16,13114.0,121.3668,121.4911,120.63,120.8697,13114.0
2019-06-10 12:30:00,135.99,136.75,135.93,136.5,14961.0,120.7188,121.3934,120.6655,121.1715,14961.0
2019-06-10 13:00:00,136.55,136.75,136.31,136.5,5475.0,121.2159,121.3934,121.0028,121.1715,5475.0
2019-06-10 13:30:00,136.56,136.56,135.58,135.83,15788.0,121.2248,121.2248,120.3548,120.5768,15788.0
2019-06-10 14:00:00,135.76,135.98,135.3,135.87,11002.0,120.5146,120.7099,120.1063,120.6123,11002.0
2019-06-10 14:30:00,135.76,136.18,135.76,136.0,12488.0,120.5146,120.8874,120.5146,120.7277,12488.0
2019-06-10 15:00:00,135.91,135.97,135.64,135.73,22121.0,120.6478,120.701,120.4081,120.488,22121.0
2019-06-10 15:30:00,135.75,135.87,134.98,135.2,63058.0,120.5057,120.6123,119.8222,120.0175,63058.0
2019-06-11 09:30:00,137.15,137.77,136.37,137.04,33663.0,121.7485,122.2989,121.0561,121.6509,33663.0
2019-06-11 10:00:00,137.04,137.72,136.47,137.25,31524.0,121.6509,122.2545,121.1449,121.8373,31524.0
2019-06-11 10:30:00,137.13,137.49,136.7,136.72,18141.0,121.7308,122.0503,121.3491,121.3668,18141.0
2019-06-11 11:00:00,136.69,137.21,136.52,136.61,28096.0,121.3402,121.8018,121.1893,121.2692,28096.0
2019-06-11 11:30:00,136.69,136.94,136.23,136.75,36650.0,121.3402,121.5621,120.9318,121.3934,36650.0
2019-06-11 12:00:00,136.84,136.84,136.38,136.64,11089.0,121.4733,121.4733,121.065,121.2958,11089.0
2019-06-11 12:30:00,136.7,136.76,136.33,136.34,17155.0,121.3491,121.4023,121.0206,121.0295,17155.0
2019-06-11 13:00:00,136.34,136.68,136.18,136.55,23124.0,121.0295,121.3313,120.8874,121.2159,23124.0
2019-06-11 13:30:00,136.51,136.97,136.48,136.94,15319.0,121.1804,121.5887,121.1538,121.5621,15319.0
2019-06-11 14:00:00,137.11,137.38,136.87,136.87,9454.0,121.713,121.9527,121.5,121.5,9454.0
2019-06-11 14:30:00,136.92,137.05,136.53,136.8,18306.0,121.5443,121.6597,121.1981,121.4378,18306.0
2019-06-11 15:00:00,136.81,136.81,136.63,136.69,22768.0,121.4467,121.4467,121.2869,121.3402,22768.0
2019-06-11 15:30:00,136.71,136.78,136.5,136.65,68033.0,121.3579,121.4201,121.1715,121.3047,68033.0
2019-06-12 09:30:00,135.39,135.9,134.89,135.8,69895.0,120.1862,120.6389,119.7423,120.5501,69895.0
2019-06-12 10:00:00,135.83,136.06,135.59,135.94,35758.0,120.5768,120.7809,120.3637,120.6744,35758.0
2019-06-12 10:30:00,135.8,136.33,135.72,135.91,10604.0,120.5501,121.0206,120.4791,120.6478,10604.0
2019-06-12 11:00:00,135.84,136.12,135.69,135.83,16322.0,120.5856,120.8342,120.4525,120.5768,16322.0
2019-06-12 11:30:00,135.89,135.99,135.72,135.88,14474.0,120.63,120.7188,120.4791,120.6211,14474.0
2019-06-12 12:00:00,135.94,136.26,135.74,136.25,11647.0,120.6744,120.9585,120.4969,120.9496,11647.0
2019-06-12 12:30:00,136.28,136.55,136.05,136.15,12568.0,120.9762,121.2159,120.772,120.8608,12568.0
2019-06-12 13:00:00,136.21,136.51,136.09,136.27,7296.0,120.9141,121.1804,120.8076,120.9673,7296.0
2019-06-12 13:30:00,136.33,136.37,135.91,135.91,10431.0,121.0206,121.0561,120.6478,120.6478,10431.0
2019-06-12 14:00:00,135.95,136.06,135.75,135.84,10467.0,120.6833,120.7809,120.5057,120.5856,10467.0
2019-06-12 14:30:00,135.8,135.96,135.75,135.85,31401.0,120.5501,120.6922,120.5057,120.5945,31401.0
2019-06-12 15:00:00,135.85,136.18,135.85,136.03,20588.0,120.5945,120.8874,120.5945,120.7543,20588.0
2019-06-12 15:30:00,136.02,136.07,135.71,135.72,148485.0,120.7454,120.7898,120.4702,120.4791,148485.0
2019-06-13 09:30:00,135.15,135.69,134.47,135.3,44565.0,119.9731,120.4525,119.3695,120.1063,44565.0
2019-06-13 10:00:00,135.31,135.48,134.67,135.48,36113.0,120.1151,120.2661,119.547,120.2661,36113.0
2019-06-13 10:30:00,135.5,135.55,134.95,134.95,26610.0,120.2838,120.3282,119.7956,119.7956,26610.0
2019-06-13 11:00:00,135.03,136.07,135.0,136.05,28832.0,119.8666,120.7898,119.84,120.772,28832.0
2019-06-13 11:30:00,135.91,136.41,135.66,135.88,11480.0,120.6478,121.0916,120.4258,120.6211,11480.0
2019-06-13 12:00:00,135.91,136.23,135.82,135.85,16652.0,120.6478,120.9318,120.5679,120.5945,16652.0
2019-06-13 12:30:00,135.81,136.33,135.59,136.23,8322.0,120.559,121.0206,120.3637,120.9318,8322.0
2019-06-13 13:00:00,136.19,136.31,135.9,136.2,10236.0,120.8963,121.0028,120.6389,120.9052,10236.0
2019-06-13 13:30:00,136.3,136.32,136.03,136.03,5200.0,120.994,121.0117,120.7543,120.7543,5200.0
2019-06-13 14:00:00,136.06,136.17,135.74,135.85,8276.0,120.7809,120.8786,120.4969,120.5945,8276.0
2019-06-13 14:30:00,135.83,135.89,135.62,135.71,14082.0,120.5768,120.63,120.3903,120.4702,14082.0
2019-06-13 15:00:00,135.62,135.86,135.51,135.7,31329.0,120.3903,120.6034,120.2927,120.4613,31329.0
2019-06-13 15:30:00,135.77,136.03,135.68,135.89,72413.0,120.5235,120.7543,120.4436,120.63,72413.0
2019-06-14 09:30:00,135.33,135.33,133.62,134.05,33983.0,120.1329,120.1329,118.6149,118.9966,33983.0
2019-06-14 10:00:00,133.73,134.9,133.37,134.67,19519.0,118.7126,119.7512,118.393,119.547,19519.0
2019-06-14 10:30:00,134.65,135.04,134.47,134.82,18057.0,119.5293,119.8755,119.3695,119.6802,18057.0
2019-06-14 11:00:00,134.75,134.75,133.67,133.75,16738.0,119.618,119.618,118.6593,118.7303,16738.0
2019-06-14 11:30:00,133.73,133.94,133.4,133.48,15766.0,118.7126,118.899,118.4196,118.4906,15766.0
2019-06-14 12:00:00,133.54,134.02,133.4,133.74,33621.0,118.5439,118.97,118.4196,118.7215,33621.0
2019-06-14 12:30:00,133.82,133.82,133.11,133.12,14626.0,118.7925,118.7925,118.1622,118.1711,14626.0
2019-06-14 13:00:00,133.15,133.9,133.12,133.9,8207.0,118.1977,118.8635,118.1711,118.8635,8207.0
2019-06-14 13:30:00,133.74,133.88,133.49,133.55,5874.0,118.7215,118.8457,118.4995,118.5528,5874.0
2019-06-14 14:00:00,133.5,133.7,133.32,133.37,10934.0,118.5084,118.6859,118.3486,118.393,10934.0
2019-06-14 14:30:00,133.37,133.52,133.15,133.52,5210.0,118.393,118.5262,118.1977,118.5262,5210.0
2019-06-14 15:00:00,133.52,134.03,133.52,133.89,12008.0,118.5262,118.9789,118.5262,118.8546,12008.0
2019-06-14 15:30:00,133.9,134.23,133.63,133.7,45185.0,118.8635,119.1564,118.6238,118.6859,45185.0
2019-06-17 09:30:00,133.62,133.66,132.79,133.43,14708.0,118.6149,118.6504,117.8781,118.4463,14708.0
2019-06-17 10:00:00,133.28,134.51,133.14,134.19,23855.0,118.3131,119.405,118.1888,119.1209,23855.0
2019-06-17 10:30:00,134.18,134.85,133.94,133.97,13852.0,119.112,119.7068,118.899,118.9256,13852.0
2019-06-17 11:00:00,134.11,134.49,133.94,134.34,78154.0,119.0499,119.3872,118.899,119.2541,78154.0
2019-06-17 11:30:00,134.33,134.59,134.06,134.29,56201.0,119.2452,119.476,119.0055,119.2097,56201.0
2019-06-17 12:00:00,134.29,134.29,133.92,133.92,13705.0,119.2097,119.2097,118.8812,118.8812,13705.0
2019-06-17 12:30:00,134.01,134.24,133.9,134.07,13931.0,118.9611,119.1653,118.8635,119.0144,13931.0
2019-06-17 13:00:00,134.04,134.23,133.52,133.59,22024.0,118.9878,119.1564,118.5262,118.5883,22024.0
2019-06-17 13:30:00,133.64,133.82,133.47,133.82,13100.0,118.6327,118.7925,118.4818,118.7925,13100.0
2019-06-17 14:00:00,133.82,133.99,133.77,133.91,11691.0,118.7925,118.9434,118.7481,118.8724,11691.0
2019-06-17 14:30:00,133.93,134.05,133.68,133.68,8978.0,118.8901,118.9966,118.6682,118.6682,8978.0
2019-06-17 15:00:00,133.63,133.67,133.37,133.44,44420.0,118.6238,118.6593,118.393,118.4551,44420.0
2019-06-17 15:30:00,133.46,133.84,133.33,133.57,54836.0,118.4729,118.8102,118.3575,118.5705,54836.0
2019-06-18 09:30:00,134.45,138.94,134.44,138.42,32491.0,119.3517,123.3375,119.3428,122.8759,32491.0
2019-06-18 10:00:00,138.27,138.4,137.27,138.03,14481.0,122.7427,122.8581,121.855,122.5297,14481.0
2019-06-18 10:30:00,137.99,138.35,137.59,137.77,11900.0,122.4942,122.8138,122.1391,122.2989,11900.0
2019-06-18 11:00:00,137.69,138.15,137.64,137.75,13691.0,122.2279,122.6362,122.1835,122.2811,13691.0
2019-06-18 11:30:00,137.69,137.7,136.83,136.83,21275.0,122.2279,122.2368,121.4645,121.4645,21275.0
2019-06-18 12:00:00,136.93,137.15,136.59,136.99,12602.0,121.5532,121.7485,121.2514,121.6065,12602.0
2019-06-18 12:30:00,136.98,136.99,136.38,136.45,5258.0,121.5976,121.6065,121.065,121.1271,5258.0
2019-06-18 13:00:00,136.35,136.69,135.85,136.62,7110.0,121.0384,121.3402,120.5945,121.278,7110.0
2019-06-18 13:30:00,136.65,136.72,136.38,136.72,8585.0,121.3047,121.3668,121.065,121.3668,8585.0
2019-06-18 14:00:00,136.78,136.78,136.3,136.7,9693.0,121.4201,121.4201,120.994,121.3491,9693.0
2019-06-18 14:30:00,136.71,136.88,136.59,136.88,9837.0,121.3579,121.5088,121.2514,121.5088,9837.0
2019-06-18 15:00:00,136.85,136.85,136.3,136.3,20518.0,121.4822,121.4822,120.994,120.994,20518.0
2019-06-18 15:30:00,136.31,136.38,135.61,135.66,41082.0,121.0028,121.065,120.3815,120.4258,41082.0
2019-06-19 09:30:00,135.95,136.56,135.17,136.56,25551.0,120.6833,121.2248,119.9909,121.2248,25551.0
2019-06-19 10:00:00,136.58,137.01,135.81,135.94,16014.0,121.2425,121.6242,120.559,120.6744,16014.0
2019-06-19 10:30:00,136.06,136.26,135.29,135.43,11318.0,120.7809,120.9585,120.0974,120.2217,11318.0
2019-06-19 11:00:00,135.34,135.61,135.21,135.56,13849.0,120.1418,120.3815,120.0264,120.3371,13849.0
2019-06-19 11:30:00,135.64,135.8,135.16,135.8,10601.0,120.4081,120.5501,119.982,120.5501,10601.0
2019-06-19 12:00:00,135.87,136.25,135.76,136.11,10772.0,120.6123,120.9496,120.5146,120.8253,10772.0
2019-06-19 12:30:00,136.03,136.17,135.78,136.14,13205.0,120.7543,120.8786,120.5324,120.8519,13205.0
2019-06-19 13:00:00,136.13,136.36,136.08,136.21,5011.0,120.8431,121.0472,120.7987,120.9141,5011.0
2019-06-19 13:30:00,136.27,136.72,136.06,136.72,10498.0,120.9673,121.3668,120.7809,121.3668,10498.0
2019-06-19 14:00:00,136.35,136.79,135.49,135.49,13489.0,121.0384,121.4289,120.2749,120.2749,13489.0
2019-06-19 14:30:00,135.56,136.15,135.55,135.81,8317.0,120.3371,120.8608,120.3282,120.559,8317.0
2019-06-19 15:00:00,135.81,136.18,135.68,136.18,14621.0,120.559,120.8874,120.4436,120.8874,14621.0
2019-06-19 15:30:00,136.23,136.37,135.74,135.79,59883.0,120.9318,121.0561,120.4969,120.5412,59883.0
2019-06-20 09:30:00,138.31,139.03,137.12,138.78,35298.0,122.7783,123.4174,121.7219,123.1955,35298.0
2019-06-20 10:00:00,138.71,139.6,138.19,138.26,29334.0,123.1333,123.9234,122.6717,122.7339,29334.0
2019-06-20 10:30:00,138.46,138.5,137.28,137.36,37749.0,122.9114,122.9469,121.8639,121.9349,37749.0
2019-06-20 11:00:00,137.36,137.48,136.33,136.77,32615.0,121.9349,122.0415,121.0206,121.4112,32615.0
2019-06-20 11:30:00,136.8,137.75,136.44,137.56,12188.0,121.4378,122.2811,121.1182,122.1125,12188.0
2019-06-20 12:00:00,137.55,137.6,136.96,137.05,26447.0,122.1036,122.148,121.5799,121.6597,26447.0
2019-06-20 12:30:00,137.09,137.66,136.98,137.66,9868.0,121.6953,122.2012,121.5976,122.2012,9868.0
2019-06-20 13:00:00,137.66,137.89,137.23,137.49,7401.0,122.2012,122.4054,121.8195,122.0503,7401.0
2019-06-20 13:30:00,137.5,137.91,137.35,137.76,6126.0,122.0592,122.4232,121.9261,122.29,6126.0
2019-06-20 14:00:00,137.73,138.18,137.6,137.86,11125.0,122.2634,122.6629,122.148,122.3788,11125.0
2019-06-20 14:30:00,137.8,137.95,137.5,137.71,8483.0,122.3255,122.4587,122.0592,122.2456,8483.0
2019-06-20 15:00:00,137.65,137.83,137.51,137.72,28779.0,122.1924,122.3522,122.0681,122.2545,28779.0
2019-06-20 15:30:00,137.71,137.82,137.59,137.62,73991.0,122.2456,122.3433,122.1391,122.1657,73991.0
2019-06-21 09:30:00,137.12,137.88,136.78,137.25,24663.0,121.7219,122.3965,121.4201,121.8373,24663.0
2019-06-21 10:00:00,137.5,137.51,136.77,137.1,17977.0,122.0592,122.0681,121.4112,121.7041,17977.0
2019-06-21 10:30:00,136.98,137.97,136.98,137.82,34491.0,121.5976,122.4764,121.5976,122.3433,34491.0
2019-06-21 11:00:00,137.97,138.46,137.97,138.1,14262.0,122.4764,122.9114,122.4764,122.5918,14262.0
2019-06-21 11:30:00,138.04,138.35,137.97,138.05,11117.0,122.5386,122.8138,122.4764,122.5475,11117.0
2019-06-21 12:00:00,138.01,138.07,137.47,137.75,59391.0,122.5119,122.5652,122.0326,122.2811,59391.0
2019-06-21 12:30:00,137.77,138.09,137.67,138.06,14448.0,122.2989,122.583,122.2101,122.5563,14448.0
2019-06-21 13:00:00,138.03,138.46,137.96,138.46,8118.0,122.5297,122.9114,122.4676,122.9114,8118.0
2019-06-21 13:30:00,138.37,138.45,138.22,138.31,5051.0,122.8315,122.9025,122.6984,122.7783,5051.0
2019-06-21 14:00:00,138.26,138.52,138.17,138.17,34590.0,122.7339,122.9647,122.654,122.654,34590.0
2019-06-21 14:30:00,138.14,138.32,138.05,138.21,15070.0,122.6273,122.7871,122.5475,122.6895,15070.0
2019-06-21 15:00:00,138.27,138.93,138.19,138.64,19913.0,122.7427,123.3286,122.6717,123.0712,19913.0
2019-06-21 15:30:00,138.65,138.96,137.75,137.77,85582.0,123.0801,123.3553,122.2811,122.2989,85582.0
2019-06-24 09:30:00,136.73,138.25,136.21,136.64,42782.0,121.3757,122.725,120.9141,121.2958,42782.0
2019-06-24 10:00:00,136.91,137.16,136.71,137.07,28378.0,121.5355,121.7574,121.3579,121.6775,28378.0
2019-06-24 10:30:00,137.12,137.51,136.77,137.51,20571.0,121.7219,122.0681,121.4112,122.0681,20571.0
2019-06-24 11:00:00,137.57,138.04,137.34,137.79,21084.0,122.1214,122.5386,121.9172,122.3166,21084.0
2019-06-24 11:30:00,137.84,138.67,137.84,138.36,15174.0,122.361,123.0978,122.361,122.8226,15174.0
2019-06-24 12:00:00,138.38,138.64,138.21,138.53,14902.0,122.8404,123.0712,122.6895,122.9735,14902.0
2019-06-24 12:30:00,138.52,138.7,138.4,138.58,58297.0,122.9647,123.1245,122.8581,123.0179,58297.0
2019-06-24 13:00:00,138.49,138.61,138.19,138.35,17363.0,122.938,123.0446,122.6717,122.8138,17363.0
2019-06-24 13:30:00,138.5,138.82,138.43,138.77,10211.0,122.9469,123.231,122.8848,123.1866,10211.0
2019-06-24 14:00:00,138.74,139.01,138.68,138.68,8099.0,123.16,123.3996,123.1067,123.1067,8099.0
2019-06-24 14:30:00,138.67,138.71,138.3,138.65,7391.0,123.0978,123.1333,122.7694,123.0801,7391.0
2019-06-24 15:00:00,138.57,138.8,138.5,138.69,12862.0,123.0091,123.2132,122.9469,123.1156,12862.0
2019-06-24 15:30:00,138.67,138.73,137.93,138.11,43996.0,123.0978,123.1511,122.4409,122.6007,43996.0
2019-06-25 09:30:00,138.56,138.89,137.1,138.21,45823.0,123.0002,123.2931,121.7041,122.6895,45823.0
2019-06-25 10:00:00,138.12,138.59,137.74,138.26,39692.0,122.6096,123.0268,122.2723,122.7339,39692.0
2019-06-25 10:30:00,138.28,138.99,138.11,138.68,68275.0,122.7516,123.3819,122.6007,123.1067,68275.0
2019-06-25 11:00:00,138.7,138.9,138.56,138.6,13542.0,123.1245,123.302,123.0002,123.0357,13542.0
2019-06-25 11:30:00,138.72,138.88,138.28,138.49,24607.0,123.1422,123.2842,122.7516,122.938,24607.0
2019-06-25 12:00:00,138.57,138.68,138.23,138.37,20138.0,123.0091,123.1067,122.7072,122.8315,20138.0
2019-06-25 12:30:00,138.23,138.66,138.16,138.54,19178.0,122.7072,123.089,122.6451,122.9824,19178.0
2019-06-25 13:00:00,138.54,138.72,138.3,138.56,31718.0,122.9824,123.1422,122.7694,123.0002,31718.0
2019-06-25 13:30:00,138.53,138.71,138.43,138.61,8690.0,122.9735,123.1333,122.8848,123.0446,8690.0
2019-06-25 14:00:00,138.57,139.13,138.57,139.05,81993.0,123.0091,123.5062,123.0091,123.4352,81993.0
2019-06-25 14:30:00,139.1,139.25,138.67,139.25,20197.0,123.4795,123.6127,123.0978,123.6127,20197.0
2019-06-25 15:00:00,139.21,139.22,138.17,138.3,31787.0,123.5772,123.5861,122.654,122.7694,31787.0
2019-06-25 15:30:00,138.31,138.49,137.98,138.04,83568.0,122.7783,122.938,122.4853,122.5386,83568.0
2019-06-26 09:30:00,138.04,140.62,138.04,140.22,71739.0,122.5386,124.8288,122.5386,124.4738,71739.0
2019-06-26 10:00:00,140.13,140.15,139.05,139.64,23656.0,124.3939,124.4116,123.4352,123.9589,23656.0
2019-06-26 10:30:00,139.75,139.95,139.14,139.36,12955.0,124.0565,124.2341,123.515,123.7103,12955.0
2019-06-26 11:00:00,139.52,139.93,139.25,139.61,15813.0,123.8524,124.2163,123.6127,123.9323,15813.0
2019-06-26 11:30:00,139.57,139.57,139.17,139.52,13627.0,123.8968,123.8968,123.5417,123.8524,13627.0
2019-06-26 12:00:00,139.64,140.0,139.46,139.99,19916.0,123.9589,124.2785,123.7991,124.2696,19916.0
2019-06-26 12:30:00,140.01,140.1,139.66,139.69,10589.0,124.2874,124.3672,123.9767,124.0033,10589.0
2019-06-26 13:00:00,139.8,139.8,139.38,139.5,11426.0,124.1009,124.1009,123.7281,123.8346,11426.0
2019-06-26 13:30:00,139.5,139.57,138.94,139.24,10857.0,123.8346,123.8968,123.3375,123.6038,10857.0
2019-06-26 14:00:00,139.15,139.48,139.04,139.29,9581.0,123.5239,123.8169,123.4263,123.6482,9581.0
2019-06-26 14:30:00,139.37,139.73,139.18,139.73,12078.0,123.7192,124.0388,123.5506,124.0388,12078.0
2019-06-26 15:00:00,139.64,139.8,139.51,139.51,19721.0,123.9589,124.1009,123.8435,123.8435,19721.0
2019-06-26 15:30:00,139.49,139.54,139.02,139.32,57066.0,123.8257,123.8701,123.4085,123.6748,57066.0
2019-06-27 09:30:00,139.75,141.83,139.75,140.55,36745.0,124.0565,125.903,124.0565,124.7667,36745.0
2019-06-27 10:00:00,140.47,141.03,140.37,140.89,48032.0,124.6957,125.1928,124.6069,125.0685,48032.0
2019-06-27 10:30:00,140.82,140.86,140.46,140.84,8237.0,125.0064,125.0419,124.6868,125.0241,8237.0
2019-06-27 11:00:00,140.71,141.06,140.0,140.21,24059.0,124.9087,125.2194,124.2785,124.4649,24059.0
2019-06-27 11:30:00,140.13,140.15,139.76,140.0,11884.0,124.3939,124.4116,124.0654,124.2785,11884.0
2019-06-27 12:00:00,140.11,140.13,139.89,140.07,10063.0,124.3761,124.3939,124.1808,124.3406,10063.0
2019-06-27 12:30:00,140.1,140.17,140.0,140.14,6866.0,124.3672,124.4294,124.2785,124.4028,6866.0
2019-06-27 13:00:00,140.19,140.45,140.09,140.3,6676.0,124.4471,124.6779,124.3584,124.5448,6676.0
2019-06-27 13:30:00,140.31,140.32,139.93,139.94,12616.0,124.5537,124.5625,124.2163,124.2252,12616.0
2019-06-27 14:00:00,139.96,140.01,139.68,139.88,14656.0,124.243,124.2874,123.9944,124.1719,14656.0
2019-06-27 14:30:00,139.93,140.16,139.83,140.09,8541.0,124.2163,124.4205,124.1276,124.3584,8541.0
2019-06-27 15:00:00,140.18,140.7,140.18,140.53,16533.0,124.4383,124.8999,124.4383,124.749,16533.0
2019-06-27 15:30:00,140.49,140.66,140.26,140.5,64646.0,124.7134,124.8644,124.5093,124.7223,64646.0
2019-06-28 09:30:00,140.51,142.39,140.5,141.72,31267.0,124.7312,126.4001,124.7223,125.8053,31267.0
2019-06-28 10:00:00,141.65,142.23,141.43,142.23,9782.0,125.7432,126.2581,125.5479,126.2581,9782.0
2019-06-28 10:30:00,142.23,142.48,141.76,142.22,14789.0,126.2581,126.48,125.8408,126.2492,14789.0
2019-06-28 11:00:00,142.14,142.38,141.98,142.23,17805.0,126.1782,126.3912,126.0361,126.2581,17805.0
2019-06-28 11:30:00,142.35,142.87,142.17,142.76,16614.0,126.3646,126.8262,126.2048,126.7285,16614.0
2019-06-28 12:00:00,142.62,142.84,142.44,142.84,6496.0,126.6043,126.7996,126.4445,126.7996,6496.0
2019-06-28 12:30:00,142.78,142.97,142.3,142.33,7350.0,126.7463,126.915,126.3202,126.3468,7350.0
2019-06-28 13:00:00,142.37,142.41,142.21,142.39,7147.0,126.3823,126.4178,126.2403,126.4001,7147.0
2019-06-28 13:30:00,142.42,142.58,142.04,142.08,19592.0,126.4267,126.5687,126.0894,126.1249,19592.0
2019-06-28 14:00:00,142.08,142.14,141.76,141.76,10900.0,126.1249,126.1782,125.8408,125.8408,10900.0
2019-06-28 14:30:00,141.77,141.8,141.05,141.09,25749.0,125.8497,125.8763,125.2106,125.2461,25749.0
2019-06-28 15:00:00,141.09,141.46,140.72,140.81,39757.0,125.2461,125.5745,124.9176,124.9975,39757.0
2019-06-28 15:30:00,140.86,140.91,139.44,139.62,161820.0,125.0419,125.0863,123.7814,123.9411,161820.0
2019-07-01 09:30:00,142.38,143.0,141.19,141.35,41540.0,126.3912,126.9416,125.3348,125.4769,41540.0
2019-07-01 10:00:00,141.27,141.56,140.88,141.02,15577.0,125.4059,125.6633,125.0597,125.1839,15577.0
2019-07-01 10:30:00,141.03,141.08,140.36,140.6,33785.0,125.1928,125.2372,124.598,124.8111,33785.0
2019-07-01 11:00:00,140.5,140.77,139.9,140.56,59623.0,124.7223,124.962,124.1897,124.7756,59623.0
2019-07-01 11:30:00,140.63,140.78,140.23,140.51,66149.0,124.8377,124.9709,124.4826,124.7312,66149.0
2019-07-01 12:00:00,140.55,140.78,140.2,140.32,22244.0,124.7667,124.9709,124.456,124.5625,22244.0
2019-07-01 12:30:00,140.37,140.44,139.98,139.98,11231.0,124.6069,124.6691,124.2607,124.2607,11231.0
2019-07-01 13:00:00,139.94,139.97,139.31,139.37,33790.0,124.2252,124.2518,123.666,123.7192,33790.0
2019-07-01 13:30:00,139.34,139.36,138.42,138.95,25480.0,123.6926,123.7103,122.8759,123.3464,25480.0
2019-07-01 14:00:00,139.0,139.06,138.62,138.7,36037.0,123.3908,123.444,123.0534,123.1245,36037.0
2019-07-01 14:30:00,138.61,138.72,137.39,137.47,39746.0,123.0446,123.1422,121.9616,122.0326,39746.0
2019-07-01 15:00:00,137.41,138.33,137.4,138.04,43140.0,121.9793,122.796,121.9704,122.5386,43140.0
2019-07-01 15:30:00,138.11,138.48,137.53,138.34,161943.0,122.6007,122.9292,122.0858,122.8049,161943.0
2019-07-02 09:30:00,137.98,139.96,136.26,136.81,49156.0,122.4853,124.243,120.9585,121.4467,49156.0
2019-07-02 10:00:00,136.77,137.03,136.37,136.96,17531.0,121.4112,121.642,121.0561,121.5799,17531.0
2019-07-02 10:30:00,137.07,137.17,135.62,135.65,31869.0,121.6775,121.7663,120.3903,120.417,31869.0
2019-07-02 11:00:00,135.7,136.02,135.44,135.49,23493.0,120.4613,120.7454,120.2305,120.2749,23493.0
2019-07-02 11:30:00,135.44,135.5,134.72,134.83,20049.0,120.2305,120.2838,119.5914,119.689,20049.0
2019-07-02 12:00:00,134.82,135.18,134.75,134.85,14378.0,119.6802,119.9997,119.618,119.7068,14378.0
2019-07-02 12:30:00,134.9,134.9,134.58,134.72,19356.0,119.7512,119.7512,119.4671,119.5914,19356.0
2019-07-02 13:00:00,134.77,134.95,134.7,134.8,18594.0,119.6358,119.7956,119.5736,119.6624,18594.0
2019-07-02 13:30:00,134.8,134.91,134.32,134.34,19963.0,119.6624,119.7601,119.2363,119.2541,19963.0
2019-07-02 14:00:00,134.33,134.85,134.32,134.8,42994.0,119.2452,119.7068,119.2363,119.6624,42994.0
2019-07-02 14:30:00,134.82,134.93,134.36,134.58,19091.0,119.6802,119.7778,119.2718,119.4671,19091.0
2019-07-02 15:00:00,134.57,134.91,134.39,134.51,23717.0,119.4582,119.7601,119.2985,119.405,23717.0
2019-07-02 15:30:00,134.43,135.19,134.43,135.04,96279.0,119.334,120.0086,119.334,119.8755,96279.0
2019-07-03 09:30:00,135.75,136.81,135.61,136.05,22332.0,120.5057,121.4467,120.3815,120.772,22332.0
2019-07-03 10:00:00,136.22,136.39,135.68,136.07,12036.0,120.923,121.0739,120.4436,120.7898,12036.0
2019-07-03 10:30:00,136.19,136.19,134.4,134.41,24338.0,120.8963,120.8963,119.3073,119.3162,24338.0
2019-07-03 11:00:00,134.41,134.46,133.69,133.96,23004.0,119.3162,119.3606,118.6771,118.9167,23004.0
2019-07-03 11:30:00,133.97,134.71,133.77,134.29,24146.0,118.9256,119.5825,118.7481,119.2097,24146.0
2019-07-03 12:00:00,134.31,134.45,134.18,134.39,27543.0,119.2274,119.3517,119.112,119.2985,27543.0
2019-07-03 12:30:00,134.43,134.82,134.09,134.26,54023.0,119.334,119.6802,119.0321,119.1831,54023.0
2019-07-05 09:30:00,133.44,136.53,133.44,136.53,19158.0,118.4551,121.1981,118.4551,121.1981,19158.0
2019-07-05 10:00:00,136.32,136.46,134.5,134.5,26572.0,121.0117,121.136,119.3961,119.3961,26572.0
2019-07-05 10:30:00,134.68,135.06,134.28,135.06,9027.0,119.5559,119.8932,119.2008,119.8932,9027.0
2019-07-05 11:00:00,135.06,135.52,134.9,135.45,17972.0,119.8932,120.3016,119.7512,120.2394,17972.0
2019-07-05 11:30:00,135.52,135.77,135.34,135.69,14091.0,120.3016,120.5235,120.1418,120.4525,14091.0
2019-07-05 12:00:00,135.81,136.24,135.6,136.1,6772.0,120.559,120.9407,120.3726,120.8164,6772.0
2019-07-05 12:30:00,136.17,136.32,135.78,135.95,11006.0,120.8786,121.0117,120.5324,120.6833,11006.0
2019-07-05 13:00:00,135.9,136.05,135.71,135.73,9632.0,120.6389,120.772,120.4702,120.488,9632.0
2019-07-05 13:30:00,135.76,135.9,135.68,135.84,9791.0,120.5146,120.6389,120.4436,120.5856,9791.0
2019-07-05 14:00:00,135.89,136.0,135.47,135.55,9017.0,120.63,120.7277,120.2572,120.3282,9017.0
2019-07-05 14:30:00,135.53,135.6,135.22,135.29,10501.0,120.3104,120.3726,120.0353,120.0974,10501.0
2019-07-05 15:00:00,135.29,135.29,135.02,135.18,16442.0,120.0974,120.0974,119.8577,119.9997,16442.0
2019-07-05 15:30:00,135.22,135.22,134.6,135.03,39043.0,120.0353,120.0353,119.4849,119.8666,39043.0
2019-07-08 09:30:00,134.45,134.62,133.65,133.91,18135.0,119.3517,119.5026,118.6416,118.8724,18135.0
2019-07-08 10:00:00,133.9,134.64,133.55,134.35,32312.0,118.8635,119.5204,118.5528,119.2629,32312.0
2019-07-08 10:30:00,134.22,134.48,133.82,133.92,7230.0,119.1475,119.3784,118.7925,118.8812,7230.0
2019-07-08 11:00:00,133.89,133.95,132.76,133.0,17943.0,118.8546,118.9079,117.8515,118.0645,17943.0
2019-07-08 11:30:00,132.96,133.56,132.88,133.41,21737.0,118.029,118.5617,117.958,118.4285,21737.0
2019-07-08 12:00:00,133.38,133.76,133.08,133.27,14412.0,118.4019,118.7392,118.1356,118.3042,14412.0
2019-07-08 12:30:00,133.34,133.54,132.95,132.96,11040.0,118.3664,118.5439,118.0202,118.029,11040.0
2019-07-08 13:00:00,132.95,133.17,132.6,132.74,10859.0,118.0202,118.2155,117.7095,117.8337,10859.0
2019-07-08 13:30:00,132.8,132.98,132.19,132.23,17458.0,117.887,118.0468,117.3455,117.381,17458.0
2019-07-08 14:00:00,132.19,132.26,131.47,131.55,24819.0,117.3455,117.4076,116.7064,116.7774,24819.0
2019-07-08 14:30:00,131.58,131.6,130.88,131.3,23878.0,116.804,116.8218,116.1826,116.5555,23878.0
2019-07-08 15:00:00,131.3,131.49,130.8,130.83,38265.0,116.5555,116.7241,116.1116,116.1382,38265.0
2019-07-08 15:30:00,130.86,131.55,130.64,131.19,95245.0,116.1649,116.7774,115.9696,116.4578,95245.0
2019-07-09 09:30:00,130.27,130.65,129.61,129.78,20215.0,115.6411,115.9784,115.0552,115.2061,20215.0
2019-07-09 10:00:00,129.78,130.0,129.06,129.42,19303.0,115.2061,115.4014,114.567,114.8866,19303.0
2019-07-09 10:30:00,129.53,129.54,129.01,129.43,11827.0,114.9842,114.9931,114.5226,114.8954,11827.0
2019-07-09 11:00:00,129.43,129.72,129.32,129.6,24264.0,114.8954,115.1529,114.7978,115.0464,24264.0
2019-07-09 11:30:00,129.68,130.52,129.68,130.5,34569.0,115.1174,115.863,115.1174,115.8453,34569.0
2019-07-09 12:00:00,130.52,131.65,130.46,131.61,18692.0,115.863,116.8662,115.8098,116.8306,18692.0
2019-07-09 12:30:00,131.56,131.7,131.34,131.37,40961.0,116.7863,116.9105,116.591,116.6176,40961.0
2019-07-09 13:00:00,131.37,131.45,130.81,130.96,7710.0,116.6176,116.6886,116.1205,116.2536,7710.0
2019-07-09 13:30:00,130.97,131.02,130.55,130.55,19049.0,116.2625,116.3069,115.8897,115.8897,19049.0
2019-07-09 14:00:00,130.58,130.62,130.23,130.23,13903.0,115.9163,115.9518,115.6056,115.6056,13903.0
2019-07-09 14:30:00,130.21,130.89,130.1,130.61,52445.0,115.5879,116.1915,115.4902,115.9429,52445.0
2019-07-09 15:00:00,130.63,130.78,130.37,130.67,21243.0,115.9607,116.0938,115.7299,115.9962,21243.0
2019-07-09 15:30:00,130.69,131.17,130.66,130.7,119845.0,116.014,116.4401,115.9873,116.0228,119845.0
2019-07-10 09:30:00,131.5,132.35,130.08,130.58,27411.0,116.733,117.4875,115.4725,115.9163,27411.0
2019-07-10 10:00:00,130.71,130.82,129.92,130.03,24383.0,116.0317,116.1294,115.3304,115.4281,24383.0
2019-07-10 10:30:00,130.19,130.57,129.77,129.78,14710.0,115.5701,115.9074,115.1973,115.2061,14710.0
2019-07-10 11:00:00,129.88,130.13,129.56,130.13,17072.0,115.2949,115.5168,115.0109,115.5168,17072.0
2019-07-10 11:30:00,130.1,130.75,130.05,130.74,11730.0,115.4902,116.0672,115.4458,116.0583,11730.0
2019-07-10 12:00:00,130.87,131.75,130.82,131.75,15137.0,116.1737,116.9549,116.1294,116.9549,15137.0
2019-07-10 12:30:00,131.72,132.12,131.62,131.96,10953.0,116.9283,117.2834,116.8395,117.1413,10953.0
2019-07-10 13:00:00,131.81,132.08,131.75,131.81,5995.0,117.0082,117.2479,116.9549,117.0082,5995.0
2019-07-10 13:30:00,131.78,131.82,131.19,131.19,9117.0,116.9816,117.0171,116.4578,116.4578,9117.0
2019-07-10 14:00:00,131.21,131.57,131.21,131.56,9284.0,116.4756,116.7951,116.4756,116.7863,9284.0
2019-07-10 14:30:00,131.56,131.96,131.5,131.96,8650.0,116.7863,117.1413,116.733,117.1413,8650.0
2019-07-10 15:00:00,131.92,132.13,131.68,131.96,25857.0,117.1058,117.2922,116.8928,117.1413,25857.0
2019-07-10 15:30:00,131.96,132.48,131.91,132.29,71986.0,117.1413,117.6029,117.097,117.4343,71986.0
2019-07-11 09:30:00,132.22,133.1,131.66,132.59,35646.0,117.3721,118.1533,116.875,117.7006,35646.0
2019-07-11 10:00:00,132.46,132.81,131.32,131.35,29480.0,117.5852,117.8959,116.5732,116.5998,29480.0
2019-07-11 10:30:00,131.31,131.57,130.9,131.24,18681.0,116.5643,116.7951,116.2004,116.5022,18681.0
2019-07-11 11:00:00,131.16,131.47,131.0,131.1,21866.0,116.4312,116.7064,116.2891,116.3779,21866.0
2019-07-11 11:30:00,131.19,132.02,131.18,132.01,11049.0,116.4578,117.1946,116.4489,117.1857,11049.0
2019-07-11 12:00:00,132.03,132.69,132.03,132.31,20662.0,117.2035,117.7894,117.2035,117.452,20662.0
2019-07-11 12:30:00,132.32,132.38,131.89,132.04,11950.0,117.4609,117.5142,117.0792,117.2124,11950.0
2019-07-11 13:00:00,132.06,132.17,131.69,131.86,6723.0,117.2301,117.3278,116.9017,117.0526,6723.0
2019-07-11 13:30:00,131.83,132.01,131.74,131.84,15497.0,117.0259,117.1857,116.946,117.0348,15497.0
2019-07-11 14:00:00,131.84,131.87,131.47,131.61,20054.0,117.0348,117.0614,116.7064,116.8306,20054.0
2019-07-11 14:30:00,131.66,131.94,131.66,131.72,15080.0,116.875,117.1236,116.875,116.9283,15080.0
2019-07-11 15:00:00,131.72,132.0,131.45,131.76,23369.0,116.9283,117.1768,116.6886,116.9638,23369.0
2019-07-11 15:30:00,131.79,131.92,131.28,131.44,83972.0,116.9904,117.1058,116.5377,116.6797,83972.0
2019-07-12 09:30:00,131.64,134.8,131.64,134.47,52036.0,116.8573,119.6624,116.8573,119.3695,52036.0
2019-07-12 10:00:00,134.33,135.56,134.32,135.19,63955.0,119.2452,120.3371,119.2363,120.0086,63955.0
2019-07-12 10:30:00,135.29,135.95,134.58,134.58,41195.0,120.0974,120.6833,119.4671,119.4671,41195.0
2019-07-12 11:00:00,134.57,135.05,134.19,134.85,29433.0,119.4582,119.8843,119.1209,119.7068,29433.0
2019-07-12 11:30:00,134.78,135.23,134.67,135.05,10855.0,119.6447,120.0441,119.547,119.8843,10855.0
2019-07-12 12:00:00,135.03,135.84,134.97,135.82,12744.0,119.8666,120.5856,119.8133,120.5679,12744.0
2019-07-12 12:30:00,135.84,136.16,135.6,136.04,13862.0,120.5856,120.8697,120.3726,120.7632,13862.0
2019-07-12 13:00:00,135.96,136.11,135.69,135.92,13580.0,120.6922,120.8253,120.4525,120.6566,13580.0
2019-07-12 13:30:00,135.9,136.05,135.7,135.99,17410.0,120.6389,120.772,120.4613,120.7188,17410.0
2019-07-12 14:00:00,135.98,136.18,135.83,136.1,17504.0,120.7099,120.8874,120.5768,120.8164,17504.0
2019-07-12 14:30:00,136.11,136.31,135.94,135.94,17170.0,120.8253,121.0028,120.6744,120.6744,17170.0
2019-07-12 15:00:00,135.95,136.38,135.95,136.26,17502.0,120.6833,121.065,120.6833,120.9585,17502.0
2019-07-12 15:30:00,136.27,136.63,136.03,136.4,72101.0,120.9673,121.2869,120.7543,121.0827,72101.0
2019-07-15 09:30:00,136.65,137.66,133.59,134.69,18289.0,121.3047,122.2012,118.5883,119.5648,18289.0
2019-07-15 10:00:00,134.78,135.01,134.42,134.67,16771.0,119.6447,119.8488,119.3251,119.547,16771.0
2019-07-15 10:30:00,134.9,135.14,134.79,134.96,11288.0,119.7512,119.9642,119.6535,119.8044,11288.0
2019-07-15 11:00:00,134.95,135.12,134.7,134.93,24276.0,119.7956,119.9465,119.5736,119.7778,24276.0
2019-07-15 11:30:00,134.83,135.03,134.62,134.98,16727.0,119.689,119.8666,119.5026,119.8222,16727.0
2019-07-15 12:00:00,134.98,135.21,134.7,134.99,19416.0,119.8222,120.0264,119.5736,119.8311,19416.0
2019-07-15 12:30:00,135.06,135.46,134.79,135.45,12463.0,119.8932,120.2483,119.6535,120.2394,12463.0
2019-07-15 13:00:00,135.48,135.77,135.48,135.66,8989.0,120.2661,120.5235,120.2661,120.4258,8989.0
2019-07-15 13:30:00,135.59,136.09,135.54,136.04,6601.0,120.3637,120.8076,120.3193,120.7632,6601.0
2019-07-15 14:00:00,136.01,136.06,135.72,135.72,8706.0,120.7365,120.7809,120.4791,120.4791,8706.0
2019-07-15 14:30:00,135.75,135.82,135.7,135.79,8121.0,120.5057,120.5679,120.4613,120.5412,8121.0
2019-07-15 15:00:00,135.84,135.85,135.44,135.63,13320.0,120.5856,120.5945,120.2305,120.3992,13320.0
2019-07-15 15:30:00,135.67,135.7,135.03,135.29,84355.0,120.4347,120.4613,119.8666,120.0974,84355.0
2019-07-16 09:30:00,125.75,133.2,125.25,132.55,289138.0,111.6287,118.2421,111.1848,117.6651,289138.0
2019-07-16 10:00:00,132.67,134.7,132.24,133.65,134687.0,117.7716,119.5736,117.3899,118.6416,134687.0
2019-07-16 10:30:00,133.85,134.37,130.58,131.55,108887.0,118.8191,119.2807,115.9163,116.7774,108887.0
2019-07-16 11:00:00,131.45,131.69,130.06,130.33,99474.0,116.6886,116.9017,115.4547,115.6944,99474.0
2019-07-16 11:30:00,130.48,130.91,130.1,130.86,92062.0,115.8275,116.2092,115.4902,116.1649,92062.0
2019-07-16 12:00:00,130.86,130.87,129.62,130.49,86631.0,116.1649,116.1737,115.0641,115.8364,86631.0
2019-07-16 12:30:00,130.48,130.8,130.19,130.39,30756.0,115.8275,116.1116,115.5701,115.7476,30756.0
2019-07-16 13:00:00,130.32,131.65,130.32,131.65,20111.0,115.6855,116.8662,115.6855,116.8662,20111.0
2019-07-16 13:30:00,131.63,131.63,130.16,130.31,31095.0,116.8484,116.8484,115.5435,115.6766,31095.0
2019-07-16 14:00:00,130.25,130.32,129.33,129.42,65715.0,115.6234,115.6855,114.8067,114.8866,65715.0
2019-07-16 14:30:00,129.46,129.73,129.26,129.41,66023.0,114.9221,115.1618,114.7445,114.8777,66023.0
2019-07-16 15:00:00,129.42,129.94,129.35,129.65,81015.0,114.8866,115.3482,114.8244,115.0907,81015.0
2019-07-16 15:30:00,129.69,130.35,129.68,129.74,174644.0,115.1263,115.7121,115.1174,115.1706,174644.0
2019-07-17 09:30:00,128.3,129.24,124.13,126.13,136955.0,113.8923,114.7268,110.1906,111.966,136955.0
2019-07-17 10:00:00,126.08,126.51,125.26,125.58,46224.0,111.9216,112.3034,111.1937,111.4778,46224.0
2019-07-17 10:30:00,125.43,125.72,124.41,125.45,47646.0,111.3446,111.6021,110.4392,111.3624,47646.0
2019-07-17 11:00:00,125.4,127.47,124.79,127.2,152901.0,111.318,113.1556,110.7765,112.9159,152901.0
2019-07-17 11:30:00,127.29,127.48,126.6,126.65,50138.0,112.9958,113.1644,112.3832,112.4276,50138.0
2019-07-17 12:00:00,126.6,126.66,126.27,126.6,24275.0,112.3832,112.4365,112.0903,112.3832,24275.0
2019-07-17 12:30:00,126.64,127.58,126.61,127.27,20078.0,112.4188,113.2532,112.3921,112.978,20078.0
2019-07-17 13:00:00,127.22,127.92,127.22,127.92,32283.0,112.9336,113.555,112.9336,113.555,32283.0
2019-07-17 13:30:00,127.91,128.31,127.64,128.11,32220.0,113.5461,113.9012,113.3065,113.7237,32220.0
2019-07-17 14:00:00,128.07,128.12,127.38,127.58,25974.0,113.6882,113.7326,113.0757,113.2532,25974.0
2019-07-17 14:30:00,127.54,127.64,127.03,127.1,22586.0,113.2177,113.3065,112.765,112.8271,22586.0
2019-07-17 15:00:00,127.11,127.56,126.77,127.31,59160.0,112.836,113.2354,112.5342,113.0135,59160.0
2019-07-17 15:30:00,127.33,127.59,126.87,127.01,138829.0,113.0313,113.2621,112.6229,112.7472,138829.0
2019-07-18 09:30:00,126.58,128.2,125.7,127.48,65423.0,112.3655,113.8036,111.5843,113.1644,65423.0
2019-07-18 10:00:00,127.57,128.54,127.57,128.53,50807.0,113.2443,114.1054,113.2443,114.0965,50807.0
2019-07-18 10:30:00,128.59,128.8,127.59,127.96,34550.0,114.1498,114.3362,113.2621,113.5905,34550.0
2019-07-18 11:00:00,127.94,128.12,127.59,127.77,25787.0,113.5728,113.7326,113.2621,113.4219,25787.0
2019-07-18 11:30:00,127.85,128.3,127.6,128.17,28627.0,113.4929,113.8923,113.271,113.7769,28627.0
2019-07-18 12:00:00,128.15,128.83,127.99,128.72,28073.0,113.7592,114.3628,113.6172,114.2652,28073.0
2019-07-18 12:30:00,128.77,128.8,128.27,128.34,35682.0,114.3096,114.3362,113.8657,113.9279,35682.0
2019-07-18 13:00:00,128.34,128.47,128.1,128.21,11884.0,113.9279,114.0433,113.7148,113.8125,11884.0
2019-07-18 13:30:00,128.18,128.44,128.09,128.11,23938.0,113.7858,114.0166,113.7059,113.7237,23938.0
2019-07-18 14:00:00,128.14,128.56,128.13,128.47,26102.0,113.7503,114.1231,113.7414,114.0433,26102.0
2019-07-18 14:30:00,128.44,128.71,128.43,128.51,19764.0,114.0166,114.2563,114.0077,114.0788,19764.0
2019-07-18 15:00:00,128.52,128.85,128.48,128.61,30811.0,114.0876,114.3806,114.0521,114.1675,30811.0
2019-07-18 15:30:00,128.59,129.04,128.54,128.94,78439.0,114.1498,114.5492,114.1054,114.4605,78439.0
2019-07-19 09:30:00,129.78,134.31,129.78,132.4,57497.0,115.2061,119.2274,115.2061,117.5319,57497.0
2019-07-19 10:00:00,132.28,133.0,132.28,132.87,44871.0,117.4254,118.0645,117.4254,117.9491,44871.0
2019-07-19 10:30:00,132.87,132.94,131.84,132.37,29036.0,117.9491,118.0113,117.0348,117.5053,29036.0
2019-07-19 11:00:00,132.38,133.63,132.35,133.25,41055.0,117.5142,118.6238,117.4875,118.2865,41055.0
2019-07-19 11:30:00,133.14,133.44,132.54,133.33,51267.0,118.1888,118.4551,117.6562,118.3575,51267.0
2019-07-19 12:00:00,133.3,133.69,132.81,132.81,21064.0,118.3309,118.6771,117.8959,117.8959,21064.0
2019-07-19 12:30:00,132.76,133.06,132.25,132.49,19817.0,117.8515,118.1178,117.3988,117.6118,19817.0
2019-07-19 13:00:00,132.5,133.0,132.39,132.97,10732.0,117.6207,118.0645,117.5231,118.0379,10732.0
2019-07-19 13:30:00,132.92,133.52,132.9,133.37,17339.0,117.9935,118.5262,117.9758,118.393,17339.0
2019-07-19 14:00:00,133.41,133.41,132.64,132.64,20395.0,118.4285,118.4285,117.745,117.745,20395.0
2019-07-19 14:30:00,132.68,132.78,132.28,132.49,24983.0,117.7805,117.8693,117.4254,117.6118,24983.0
2019-07-19 15:00:00,132.46,132.69,132.21,132.63,39672.0,117.5852,117.7894,117.3633,117.7361,39672.0
2019-07-19 15:30:00,132.61,132.94,132.2,132.2,73229.0,117.7183,118.0113,117.3544,117.3544,73229.0
2019-07-22 09:30:00,132.93,133.89,132.65,133.09,35490.0,118.0024,118.8546,117.7539,118.1444,35490.0
2019-07-22 10:00:00,132.99,132.99,132.18,132.45,16582.0,118.0557,118.0557,117.3366,117.5763,16582.0
2019-07-22 10:30:00,132.39,132.54,131.56,132.32,17300.0,117.5231,117.6562,116.7863,117.4609,17300.0
2019-07-22 11:00:00,132.23,133.47,132.23,133.37,14803.0,117.381,118.4818,117.381,118.393,14803.0
2019-07-22 11:30:00,133.29,133.55,133.0,133.49,19924.0,118.322,118.5528,118.0645,118.4995,19924.0
2019-07-22 12:00:00,133.46,133.47,132.8,133.25,10649.0,118.4729,118.4818,117.887,118.2865,10649.0
2019-07-22 12:30:00,133.27,133.27,132.85,133.01,18714.0,118.3042,118.3042,117.9314,118.0734,18714.0
2019-07-22 13:00:00,133.01,133.38,132.95,133.1,7965.0,118.0734,118.4019,118.0202,118.1533,7965.0
2019-07-22 13:30:00,133.1,133.14,132.5,132.6,8523.0,118.1533,118.1888,117.6207,117.7095,8523.0
2019-07-22 14:00:00,132.62,132.69,132.17,132.17,11319.0,117.7272,117.7894,117.3278,117.3278,11319.0
2019-07-22 14:30:00,132.18,132.42,131.55,131.58,19435.0,117.3366,117.5497,116.7774,116.804,19435.0
2019-07-22 15:00:00,131.61,132.11,131.48,131.71,23222.0,116.8306,117.2745,116.7152,116.9194,23222.0
2019-07-22 15:30:00,131.71,131.76,131.07,131.33,54845.0,116.9194,116.9638,116.3513,116.5821,54845.0
2019-07-23 09:30:00,134.88,136.32,133.76,135.9,53276.0,119.7334,121.0117,118.7392,120.6389,53276.0
2019-07-23 10:00:00,135.81,136.0,133.24,133.48,30173.0,120.559,120.7277,118.2776,118.4906,30173.0
2019-07-23 10:30:00,133.44,134.18,133.24,133.8,27518.0,118.4551,119.112,118.2776,118.7747,27518.0
2019-07-23 11:00:00,133.9,134.45,133.48,134.08,26105.0,118.8635,119.3517,118.4906,119.0233,26105.0
2019-07-23 11:30:00,134.0,134.0,133.47,133.77,19382.0,118.9523,118.9523,118.4818,118.7481,19382.0
2019-07-23 12:00:00,133.68,134.05,133.42,133.53,13260.0,118.6682,118.9966,118.4374,118.535,13260.0
2019-07-23 12:30:00,133.65,133.91,133.33,133.58,7915.0,118.6416,118.8724,118.3575,118.5794,7915.0
2019-07-23 13:00:00,133.53,133.56,133.09,133.44,20446.0,118.535,118.5617,118.1444,118.4551,20446.0
2019-07-23 13:30:00,133.39,133.68,133.15,133.62,14095.0,118.4108,118.6682,118.1977,118.6149,14095.0
2019-07-23 14:00:00,133.6,133.62,133.1,133.22,23951.0,118.5972,118.6149,118.1533,118.2598,23951.0
2019-07-23 14:30:00,133.22,133.42,133.11,133.38,17796.0,118.2598,118.4374,118.1622,118.4019,17796.0
2019-07-23 15:00:00,133.38,133.79,133.28,133.74,22573.0,118.4019,118.7658,118.3131,118.7215,22573.0
2019-07-23 15:30:00,133.72,133.72,133.2,133.57,80236.0,118.7037,118.7037,118.2421,118.5705,80236.0
2019-07-24 09:30:00,133.45,136.2,133.42,134.88,34758.0,118.464,120.9052,118.4374,119.7334,34758.0
2019-07-24 10:00:00,134.72,134.92,134.36,134.61,25787.0,119.5914,119.7689,119.2718,119.4938,25787.0
2019-07-24 10:30:00,134.81,135.35,134.7,135.24,22307.0,119.6713,120.1507,119.5736,120.053,22307.0
2019-07-24 11:00:00,135.23,135.69,134.83,135.69,14761.0,120.0441,120.4525,119.689,120.4525,14761.0
2019-07-24 11:30:00,135.63,135.7,135.27,135.31,9347.0,120.3992,120.4613,120.0796,120.1151,9347.0
2019-07-24 12:00:00,135.23,135.84,134.99,135.84,17861.0,120.0441,120.5856,119.8311,120.5856,17861.0
2019-07-24 12:30:00,135.97,136.25,135.77,136.11,11692.0,120.701,120.9496,120.5235,120.8253,11692.0
2019-07-24 13:00:00,136.08,136.23,135.97,136.16,11893.0,120.7987,120.9318,120.701,120.8697,11893.0
2019-07-24 13:30:00,136.04,136.31,135.97,136.16,9351.0,120.7632,121.0028,120.701,120.8697,9351.0
2019-07-24 14:00:00,136.19,136.46,136.08,136.08,14043.0,120.8963,121.136,120.7987,120.7987,14043.0
2019-07-24 14:30:00,136.14,136.66,136.13,136.66,13567.0,120.8519,121.3135,120.8431,121.3135,13567.0
2019-07-24 15:00:00,136.6,136.9,136.38,136.77,25379.0,121.2603,121.5266,121.065,121.4112,25379.0
2019-07-24 15:30:00,136.75,137.06,136.53,136.99,68512.0,121.3934,121.6686,121.1981,121.6065,68512.0
2019-07-25 09:30:00,135.54,136.2,133.22,135.37,30577.0,120.3193,120.9052,118.2598,120.1684,30577.0
2019-07-25 10:00:00,135.41,135.56,134.49,135.49,26519.0,120.2039,120.3371,119.3872,120.2749,26519.0
2019-07-25 10:30:00,135.36,135.94,135.23,135.46,21092.0,120.1595,120.6744,120.0441,120.2483,21092.0
2019-07-25 11:00:00,135.44,135.8,134.91,135.09,22568.0,120.2305,120.5501,119.7601,119.9198,22568.0
2019-07-25 11:30:00,135.09,135.28,134.34,134.63,26990.0,119.9198,120.0885,119.2541,119.5115,26990.0
2019-07-25 12:00:00,134.61,134.81,133.66,134.4,20123.0,119.4938,119.6713,118.6504,119.3073,20123.0
2019-07-25 12:30:00,134.32,134.32,133.48,133.66,9848.0,119.2363,119.2363,118.4906,118.6504,9848.0
2019-07-25 13:00:00,133.65,134.02,133.5,133.92,13285.0,118.6416,118.97,118.5084,118.8812,13285.0
2019-07-25 13:30:00,134.03,134.23,133.44,133.44,14444.0,118.9789,119.1564,118.4551,118.4551,14444.0
2019-07-25 14:00:00,133.55,134.06,133.45,133.68,18871.0,118.5528,119.0055,118.464,118.6682,18871.0
2019-07-25 14:30:00,133.69,133.74,132.87,133.03,16480.0,118.6771,118.7215,117.9491,118.0912,16480.0
2019-07-25 15:00:00,133.05,133.73,132.84,133.73,45707.0,118.1089,118.7126,117.9225,118.7126,45707.0
2019-07-25 15:30:00,133.74,133.8,133.32,133.69,63217.0,118.7215,118.7747,118.3486,118.6771,63217.0
2019-07-26 09:30:00,131.95,135.53,130.81,135.51,91424.0,117.1325,120.3104,116.1205,120.2927,91424.0
2019-07-26 10:00:00,135.32,135.32,132.82,133.29,56657.0,120.124,120.124,117.9048,118.322,56657.0
2019-07-26 10:30:00,133.12,133.12,131.78,131.91,69714.0,118.1711,118.1711,116.9816,117.097,69714.0
2019-07-26 11:00:00,131.97,132.09,131.23,131.88,41098.0,117.1502,117.2567,116.4933,117.0703,41098.0
2019-07-26 11:30:00,131.92,131.93,130.79,131.61,28930.0,117.1058,117.1147,116.1027,116.8306,28930.0
2019-07-26 12:00:00,131.65,132.08,131.36,131.36,16991.0,116.8662,117.2479,116.6087,116.6087,16991.0
2019-07-26 12:30:00,131.42,131.53,130.89,131.53,18965.0,116.662,116.7596,116.1915,116.7596,18965.0
2019-07-26 13:00:00,131.5,131.54,131.15,131.22,15272.0,116.733,116.7685,116.4223,116.4844,15272.0
2019-07-26 13:30:00,131.19,131.25,130.85,130.9,13537.0,116.4578,116.5111,116.156,116.2004,13537.0
2019-07-26 14:00:00,131.01,132.44,131.01,132.26,62628.0,116.298,117.5674,116.298,117.4076,62628.0
2019-07-26 14:30:00,132.31,132.31,131.38,132.06,33787.0,117.452,117.452,116.6265,117.2301,33787.0
2019-07-26 15:00:00,132.09,132.28,131.58,131.62,30258.0,117.2567,117.4254,116.804,116.8395,30258.0
2019-07-26 15:30:00,131.64,131.72,130.66,130.7,120898.0,116.8573,116.9283,115.9873,116.0228,120898.0
2019-07-29 09:30:00,130.49,130.49,127.0,129.29,86400.0,115.8364,115.8364,112.7383,114.7712,86400.0
2019-07-29 10:00:00,129.43,129.55,128.05,128.32,39531.0,114.8954,115.002,113.6704,113.9101,39531.0
2019-07-29 10:30:00,128.3,129.42,127.93,129.41,34031.0,113.8923,114.8866,113.5639,114.8777,34031.0
2019-07-29 11:00:00,129.41,129.8,129.18,129.51,19146.0,114.8777,115.2239,114.6735,114.9665,19146.0
2019-07-29 11:30:00,129.58,130.35,129.54,130.35,21662.0,115.0286,115.7121,114.9931,115.7121,21662.0
2019-07-29 12:00:00,130.41,130.46,128.94,129.35,74588.0,115.7654,115.8098,114.4605,114.8244,74588.0
2019-07-29 12:30:00,129.34,129.65,129.18,129.33,29262.0,114.8156,115.0907,114.6735,114.8067,29262.0
2019-07-29 13:00:00,129.34,129.45,129.1,129.24,9912.0,114.8156,114.9132,114.6025,114.7268,9912.0
2019-07-29 13:30:00,129.24,129.34,128.76,128.89,11044.0,114.7268,114.8156,114.3007,114.4161,11044.0
2019-07-29 14:00:00,128.85,129.35,128.74,129.22,18848.0,114.3806,114.8244,114.2829,114.709,18848.0
2019-07-29 14:30:00,129.18,129.38,128.99,129.18,18593.0,114.6735,114.8511,114.5049,114.6735,18593.0
2019-07-29 15:00:00,129.18,129.45,129.01,129.16,23242.0,114.6735,114.9132,114.5226,114.6558,23242.0
2019-07-29 15:30:00,129.16,129.33,128.85,129.0,79683.0,114.6558,114.8067,114.3806,114.5137,79683.0
2019-07-30 09:30:00,127.4,127.47,124.63,124.69,64109.0,113.0934,113.1556,110.6345,110.6877,64109.0
2019-07-30 10:00:00,124.67,125.62,124.66,124.96,44986.0,110.67,111.5133,110.6611,110.9274,44986.0
2019-07-30 10:30:00,125.01,125.58,124.9,124.99,26517.0,110.9718,111.4778,110.8742,110.954,26517.0
2019-07-30 11:00:00,125.08,126.18,125.04,125.95,27398.0,111.0339,112.0104,110.9984,111.8062,27398.0
2019-07-30 11:30:00,125.94,126.3,125.6,125.6,29873.0,111.7974,112.1169,111.4955,111.4955,29873.0
2019-07-30 12:00:00,125.63,125.67,125.29,125.39,36257.0,111.5222,111.5577,111.2204,111.3091,36257.0
2019-07-30 12:30:00,125.35,125.63,125.29,125.41,28202.0,111.2736,111.5222,111.2204,111.3269,28202.0
2019-07-30 13:00:00,125.44,125.69,125.39,125.49,38504.0,111.3535,111.5754,111.3091,111.3979,38504.0
2019-07-30 13:30:00,125.53,126.14,125.53,125.84,37316.0,111.4334,111.9749,111.4334,111.7086,37316.0
2019-07-30 14:00:00,125.78,126.11,125.71,125.96,33783.0,111.6553,111.9483,111.5932,111.8151,33783.0
2019-07-30 14:30:00,125.98,126.11,125.78,125.8,29454.0,111.8329,111.9483,111.6553,111.6731,29454.0
2019-07-30 15:00:00,125.83,126.58,125.69,126.53,56018.0,111.6997,112.3655,111.5754,112.3211,56018.0
2019-07-30 15:30:00,126.52,127.07,126.51,126.79,116489.0,112.3122,112.8005,112.3034,112.5519,116489.0
2019-07-31 09:30:00,127.49,127.8,126.0,126.98,43519.0,113.1733,113.4485,111.8506,112.7206,43519.0
2019-07-31 10:00:00,126.92,127.05,126.33,126.86,19433.0,112.6673,112.7827,112.1436,112.6141,19433.0
2019-07-31 10:30:00,126.76,127.15,126.65,126.91,19979.0,112.5253,112.8715,112.4276,112.6584,19979.0
2019-07-31 11:00:00,126.87,127.36,126.81,126.98,14205.0,112.6229,113.0579,112.5697,112.7206,14205.0
2019-07-31 11:30:00,127.03,127.41,126.9,127.23,14309.0,112.765,113.1023,112.6496,112.9425,14309.0
2019-07-31 12:00:00,127.31,127.75,127.15,127.75,15566.0,113.0135,113.4041,112.8715,113.4041,15566.0
2019-07-31 12:30:00,127.79,127.87,127.15,127.23,17125.0,113.4396,113.5106,112.8715,112.9425,17125.0
2019-07-31 13:00:00,127.22,127.92,127.11,127.65,14952.0,112.9336,113.555,112.836,113.3153,14952.0
2019-07-31 13:30:00,127.69,127.83,127.28,127.83,10910.0,113.3508,113.4751,112.9869,113.4751,10910.0
2019-07-31 14:00:00,127.71,127.97,127.32,127.74,18820.0,113.3686,113.5994,113.0224,113.3952,18820.0
2019-07-31 14:30:00,127.58,127.92,125.36,126.04,23758.0,113.2532,113.555,111.2825,111.8861,23758.0
2019-07-31 15:00:00,126.19,127.06,126.0,126.8,26164.0,112.0193,112.7916,111.8506,112.5608,26164.0
2019-07-31 15:30:00,126.71,127.27,126.51,126.74,100483.0,112.4809,112.978,112.3034,112.5075,100483.0
2019-08-01 09:30:00,127.44,127.89,126.92,126.97,26307.0,113.1289,113.5284,112.6673,112.7117,26307.0
2019-08-01 10:00:00,127.03,127.03,126.22,126.34,16424.0,112.765,112.765,112.0459,112.1524,16424.0
2019-08-01 10:30:00,126.23,126.68,126.05,126.47,24502.0,112.0548,112.4543,111.895,112.2678,24502.0
2019-08-01 11:00:00,126.52,126.58,125.81,126.24,18714.0,112.3122,112.3655,111.682,112.0637,18714.0
2019-08-01 11:30:00,126.23,126.26,125.64,125.64,16138.0,112.0548,112.0814,111.5311,111.5311,16138.0
2019-08-01 12:00:00,125.56,125.69,125.06,125.63,12595.0,111.46,111.5754,111.0162,111.5222,12595.0
2019-08-01 12:30:00,125.72,125.82,125.45,125.55,10737.0,111.6021,111.6908,111.3624,111.4512,10737.0
2019-08-01 13:00:00,125.46,125.62,124.57,124.6,12176.0,111.3713,111.5133,110.5812,110.6078,12176.0
2019-08-01 13:30:00,124.52,124.85,121.77,122.31,25263.0,110.5368,110.8298,108.0956,108.575,25263.0
2019-08-01 14:00:00,122.3,122.3,121.16,121.21,17601.0,108.5661,108.5661,107.5541,107.5985,17601.0
2019-08-01 14:30:00,121.23,122.13,121.11,121.91,20310.0,107.6163,108.4152,107.5098,108.2199,20310.0
2019-08-01 15:00:00,121.84,122.12,121.44,121.89,31670.0,108.1578,108.4063,107.8027,108.2022,31670.0
2019-08-01 15:30:00,121.84,122.39,121.67,121.92,56448.0,108.1578,108.646,108.0069,108.2288,56448.0
2019-08-02 09:30:00,120.53,120.86,119.06,119.69,77679.0,106.9949,107.2878,105.69,106.2492,77679.0
2019-08-02 10:00:00,119.69,119.69,118.84,119.25,60773.0,106.2492,106.2492,105.4947,105.8586,60773.0
2019-08-02 10:30:00,119.23,119.31,118.5,119.21,41360.0,105.8409,105.9119,105.1929,105.8231,41360.0
2019-08-02 11:00:00,119.16,120.68,119.06,120.4,29100.0,105.7787,107.128,105.69,106.8795,29100.0
2019-08-02 11:30:00,120.4,121.13,120.1,121.13,38777.0,106.8795,107.5275,106.6132,107.5275,38777.0
2019-08-02 12:00:00,121.18,121.6,120.88,121.42,57685.0,107.5719,107.9447,107.3056,107.7849,57685.0
2019-08-02 12:30:00,121.34,121.36,120.92,120.98,17269.0,107.7139,107.7317,107.3411,107.3944,17269.0
2019-08-02 13:00:00,121.0,121.09,119.1,119.13,60039.0,107.4121,107.492,105.7255,105.7521,60039.0
2019-08-02 13:30:00,119.07,119.74,118.75,119.73,27945.0,105.6988,106.2936,105.4148,106.2847,27945.0
2019-08-02 14:00:00,119.69,120.85,119.66,120.55,26156.0,106.2492,107.279,106.2226,107.0126,26156.0
2019-08-02 14:30:00,120.54,121.42,120.49,121.42,31074.0,107.0038,107.7849,106.9594,107.7849,31074.0
2019-08-02 15:00:00,121.37,121.73,121.2,121.46,62885.0,107.7406,108.0601,107.5897,107.8205,62885.0
2019-08-02 15:30:00,121.34,121.56,120.54,120.93,74830.0,107.7139,107.9092,107.0038,107.35,74830.0
2019-08-05 09:30:00,118.14,118.74,116.72,118.31,29908.0,104.8733,105.4059,103.6127,105.0242,29908.0
2019-08-05 10:00:00,118.33,118.51,117.74,117.81,17489.0,105.0419,105.2017,104.5182,104.5803,17489.0
2019-08-05 10:30:00,117.76,118.19,117.05,118.19,24818.0,104.536,104.9177,103.9057,104.9177,24818.0
2019-08-05 11:00:00,118.23,118.65,117.97,118.65,30697.0,104.9532,105.326,104.7224,105.326,30697.0
2019-08-05 11:30:00,118.66,119.11,118.35,118.86,20740.0,105.3349,105.7343,105.0597,105.5124,20740.0
2019-08-05 12:00:00,118.77,118.93,118.36,118.36,17408.0,105.4325,105.5746,105.0686,105.0686,17408.0
2019-08-05 12:30:00,118.37,118.74,118.02,118.02,23890.0,105.0774,105.4059,104.7668,104.7668,23890.0
2019-08-05 13:00:00,118.12,118.65,118.06,118.39,19710.0,104.8555,105.326,104.8023,105.0952,19710.0
2019-08-05 13:30:00,118.37,118.9,118.37,118.68,29358.0,105.0774,105.5479,105.0774,105.3526,29358.0
2019-08-05 14:00:00,118.67,118.91,118.46,118.52,25767.0,105.3438,105.5568,105.1573,105.2106,25767.0
2019-08-05 14:30:00,118.46,118.75,118.31,118.65,29967.0,105.1573,105.4148,105.0242,105.326,29967.0
2019-08-05 15:00:00,118.71,119.29,118.28,119.16,28070.0,105.3793,105.8941,104.9976,105.7787,28070.0
2019-08-05 15:30:00,119.16,120.01,118.89,119.39,104670.0,105.7787,106.5333,105.5391,105.9829,104670.0
2019-08-06 09:30:00,120.62,121.34,118.9,119.0,50552.0,107.0748,107.7139,105.5479,105.6367,50552.0
2019-08-06 10:00:00,118.95,119.24,118.0,118.3,22321.0,105.5923,105.8498,104.749,105.0153,22321.0
2019-08-06 10:30:00,118.2,119.03,118.12,118.74,19378.0,104.9265,105.6633,104.8555,105.4059,19378.0
2019-08-06 11:00:00,118.66,118.66,117.59,117.77,14964.0,105.3349,105.3349,104.385,104.5448,14964.0
2019-08-06 11:30:00,117.87,118.28,117.52,118.14,25651.0,104.6336,104.9976,104.3229,104.8733,25651.0
2019-08-06 12:00:00,118.19,118.19,116.84,116.92,19267.0,104.9177,104.9177,103.7193,103.7903,19267.0
2019-08-06 12:30:00,116.93,117.09,116.52,116.77,24407.0,103.7992,103.9412,103.4352,103.6571,24407.0
2019-08-06 13:00:00,116.83,117.21,116.78,116.99,12638.0,103.7104,104.0477,103.666,103.8524,12638.0
2019-08-06 13:30:00,116.84,117.54,116.73,117.49,12855.0,103.7193,104.3407,103.6216,104.2963,12855.0
2019-08-06 14:00:00,117.51,118.11,117.3,118.01,14817.0,104.314,104.8466,104.1276,104.7579,14817.0
2019-08-06 14:30:00,118.01,118.5,117.9,118.21,18880.0,104.7579,105.1929,104.6602,104.9354,18880.0
2019-08-06 15:00:00,118.25,118.85,118.25,118.69,18446.0,104.9709,105.5035,104.9709,105.3615,18446.0
2019-08-06 15:30:00,118.69,119.17,118.62,118.86,81008.0,105.3615,105.7876,105.2994,105.5124,81008.0
2019-08-07 09:30:00,118.03,119.24,116.8,117.16,72727.0,104.7756,105.8498,103.6838,104.0033,72727.0
2019-08-07 10:00:00,117.16,118.13,116.75,117.51,24056.0,104.0033,104.8644,103.6394,104.314,24056.0
2019-08-07 10:30:00,117.24,118.12,117.24,118.0,14368.0,104.0743,104.8555,104.0743,104.749,14368.0
2019-08-07 11:00:00,117.95,118.14,117.53,117.69,16942.0,104.7046,104.8733,104.3318,104.4738,16942.0
2019-08-07 11:30:00,117.55,117.91,116.92,117.02,20630.0,104.3495,104.6691,103.7903,103.879,20630.0
2019-08-07 12:00:00,117.07,117.5,116.84,117.4,158011.0,103.9234,104.3051,103.7193,104.2164,158011.0
2019-08-07 12:30:00,117.38,117.56,116.59,116.68,71481.0,104.1986,104.3584,103.4973,103.5772,71481.0
2019-08-07 13:00:00,116.72,116.95,116.3,116.49,23812.0,103.6127,103.8169,103.2399,103.4086,23812.0
2019-08-07 13:30:00,116.48,117.14,116.47,116.7,9691.0,103.3997,103.9856,103.3908,103.595,9691.0
2019-08-07 14:00:00,116.72,117.17,116.49,116.73,15080.0,103.6127,104.0122,103.4086,103.6216,15080.0
2019-08-07 14:30:00,116.77,117.18,116.59,116.98,18724.0,103.6571,104.0211,103.4973,103.8435,18724.0
2019-08-07 15:00:00,116.89,117.17,116.77,117.02,27498.0,103.7636,104.0122,103.6571,103.879,27498.0
2019-08-07 15:30:00,116.97,117.3,116.92,117.07,122670.0,103.8347,104.1276,103.7903,103.9234,122670.0
2019-08-08 09:30:00,117.62,119.01,117.62,117.88,25966.0,104.4117,105.6456,104.4117,104.6425,25966.0
2019-08-08 10:00:00,117.92,118.01,116.84,116.9,17394.0,104.678,104.7579,103.7193,103.7725,17394.0
2019-08-08 10:30:00,116.92,117.56,116.92,117.19,29152.0,103.7903,104.3584,103.7903,104.03,29152.0
2019-08-08 11:00:00,117.18,117.33,116.94,116.99,30159.0,104.0211,104.1542,103.808,103.8524,30159.0
2019-08-08 11:30:00,116.87,117.3,116.78,117.07,21464.0,103.7459,104.1276,103.666,103.9234,21464.0
2019-08-08 12:00:00,117.12,117.47,117.09,117.2,13847.0,103.9678,104.2785,103.9412,104.0388,13847.0
2019-08-08 12:30:00,117.17,117.35,116.83,117.22,23639.0,104.0122,104.172,103.7104,104.0566,23639.0
2019-08-08 13:00:00,117.24,117.45,116.95,117.13,27149.0,104.0743,104.2608,103.8169,103.9767,27149.0
2019-08-08 13:30:00,117.15,117.38,117.05,117.21,10335.0,103.9945,104.1986,103.9057,104.0477,10335.0
2019-08-08 14:00:00,117.2,117.2,116.84,116.87,11739.0,104.0388,104.0388,103.7193,103.7459,11739.0
2019-08-08 14:30:00,116.93,116.96,116.54,116.73,14903.0,103.7992,103.8258,103.453,103.6216,14903.0
2019-08-08 15:00:00,116.76,117.03,116.61,116.87,20003.0,103.6482,103.8879,103.5151,103.7459,20003.0
2019-08-08 15:30:00,116.93,117.42,116.93,117.21,45759.0,103.7992,104.2341,103.7992,104.0477,45759.0
2019-08-09 09:30:00,116.31,116.45,115.3,115.74,18922.0,103.2488,103.3731,102.3522,102.7428,18922.0
2019-08-09 10:00:00,115.69,115.96,114.95,115.2,9021.0,102.6984,102.9381,102.0415,102.2634,9021.0
2019-08-09 10:30:00,115.22,115.26,114.59,114.76,29235.0,102.2812,102.3167,101.7219,101.8728,29235.0
2019-08-09 11:00:00,114.64,115.24,114.59,114.95,33409.0,101.7663,102.2989,101.7219,102.0415,33409.0
2019-08-09 11:30:00,114.93,115.23,114.57,114.57,15234.0,102.0237,102.2901,101.7042,101.7042,15234.0
2019-08-09 12:00:00,114.61,114.8,114.56,114.58,11269.0,101.7397,101.9083,101.6953,101.7131,11269.0
2019-08-09 12:30:00,114.54,114.8,114.12,114.36,15301.0,101.6775,101.9083,101.3047,101.5178,15301.0
2019-08-09 13:00:00,114.43,114.86,114.34,114.7,8201.0,101.5799,101.9616,101.5,101.8196,8201.0
2019-08-09 13:30:00,114.76,114.97,114.59,114.94,13212.0,101.8728,102.0593,101.7219,102.0326,13212.0
2019-08-09 14:00:00,115.0,115.45,114.93,115.24,18496.0,102.0859,102.4854,102.0237,102.2989,18496.0
2019-08-09 14:30:00,115.18,115.25,114.44,114.7,15068.0,102.2457,102.3078,101.5888,101.8196,15068.0
2019-08-09 15:00:00,114.68,115.18,114.67,114.97,15378.0,101.8018,102.2457,101.7929,102.0593,15378.0
2019-08-09 15:30:00,114.95,115.09,114.33,114.54,48617.0,102.0415,102.1658,101.4911,101.6775,48617.0
2019-08-12 09:30:00,113.76,114.09,112.33,113.19,40756.0,100.9851,101.2781,99.7157,100.4791,40756.0
2019-08-12 10:00:00,113.22,113.46,112.48,112.69,40857.0,100.5058,100.7188,99.8489,100.0353,40857.0
2019-08-12 10:30:00,112.78,112.86,112.09,112.8,30247.0,100.1152,100.1862,99.5027,100.1329,30247.0
2019-08-12 11:00:00,112.76,113.17,112.03,112.78,29606.0,100.0974,100.4614,99.4494,100.1152,29606.0
2019-08-12 11:30:00,112.69,113.16,112.46,112.82,18507.0,100.0353,100.4525,99.8311,100.1507,18507.0
2019-08-12 12:00:00,112.72,112.72,111.69,112.23,71893.0,100.0619,100.0619,99.1476,99.627,71893.0
2019-08-12 12:30:00,112.24,112.48,111.77,111.92,19362.0,99.6358,99.8489,99.2186,99.3518,19362.0
2019-08-12 13:00:00,111.98,112.33,111.86,111.86,16995.0,99.405,99.7157,99.2985,99.2985,16995.0
2019-08-12 13:30:00,111.86,112.07,111.56,111.93,30433.0,99.2985,99.4849,99.0322,99.3606,30433.0
2019-08-12 14:00:00,111.95,112.37,111.85,111.92,20159.0,99.3784,99.7512,99.2896,99.3518,20159.0
2019-08-12 14:30:00,111.97,112.0,111.33,111.56,38086.0,99.3961,99.4228,98.828,99.0322,38086.0
2019-08-12 15:00:00,111.59,111.99,111.55,111.67,20344.0,99.0588,99.4139,99.0233,99.1298,20344.0
2019-08-12 15:30:00,111.68,112.19,111.6,112.0,12857.0,99.1387,99.5914,99.0677,99.4228,12857.0
2019-08-13 09:30:00,112.25,115.18,110.9,114.69,28555.0,99.6447,102.2457,98.4463,101.8107,28555.0
2019-08-13 10:00:00,114.67,114.68,112.96,114.16,37767.0,101.7929,101.8018,100.275,101.3402,37767.0
2019-08-13 10:30:00,114.18,114.45,113.8,113.91,19068.0,101.358,101.5977,101.0206,101.1183,19068.0
2019-08-13 11:00:00,113.9,114.6,113.9,114.09,18010.0,101.1094,101.7308,101.1094,101.2781,18010.0
2019-08-13 11:30:00,113.97,114.57,113.97,114.52,8916.0,101.1716,101.7042,101.1716,101.6598,8916.0
2019-08-13 12:00:00,114.51,114.62,114.11,114.37,10893.0,101.6509,101.7486,101.2958,101.5266,10893.0
2019-08-13 12:30:00,114.35,114.65,114.04,114.21,12834.0,101.5089,101.7752,101.2337,101.3846,12834.0
2019-08-13 13:00:00,114.21,114.32,113.71,113.91,6755.0,101.3846,101.4823,100.9408,101.1183,6755.0
2019-08-13 13:30:00,114.0,114.29,113.8,113.93,9424.0,101.1982,101.4556,101.0206,101.136,9424.0
2019-08-13 14:00:00,113.95,114.02,113.41,113.71,12763.0,101.1538,101.2159,100.6744,100.9408,12763.0
2019-08-13 14:30:00,113.63,113.93,113.57,113.72,16068.0,100.8697,101.136,100.8165,100.9496,16068.0
2019-08-13 15:00:00,113.71,113.76,113.52,113.69,11866.0,100.9408,100.9851,100.7721,100.923,11866.0
2019-08-13 15:30:00,113.76,113.87,113.47,113.79,53997.0,100.9851,101.0828,100.7277,101.0118,53997.0
2019-08-14 09:30:00,111.34,111.38,109.79,111.23,28762.0,98.8369,98.8724,97.461,98.7392,28762.0
2019-08-14 10:00:00,111.17,111.38,110.21,111.23,52024.0,98.686,98.8724,97.8338,98.7392,52024.0
2019-08-14 10:30:00,111.38,111.38,110.34,110.44,33416.0,98.8724,98.8724,97.9492,98.038,33416.0
2019-08-14 11:00:00,110.44,110.53,109.81,110.2,40452.0,98.038,98.1179,97.4787,97.8249,40452.0
2019-08-14 11:30:00,110.06,110.29,109.67,109.88,17053.0,97.7006,97.9048,97.3544,97.5408,17053.0
2019-08-14 12:00:00,109.86,110.03,109.57,109.84,18653.0,97.5231,97.674,97.2657,97.5053,18653.0
2019-08-14 12:30:00,109.87,109.98,109.0,109.03,17970.0,97.532,97.6296,96.7597,96.7863,17970.0
2019-08-14 13:00:00,108.97,109.19,108.55,109.02,14373.0,96.733,96.9283,96.3602,96.7774,14373.0
2019-08-14 13:30:00,108.89,109.22,108.81,108.85,13674.0,96.662,96.955,96.591,96.6265,13674.0
2019-08-14 14:00:00,108.8,108.95,108.31,108.31,13231.0,96.5821,96.7153,96.1472,96.1472,13231.0
2019-08-14 14:30:00,108.42,108.75,108.14,108.64,15950.0,96.2448,96.5377,95.9962,96.4401,15950.0
2019-08-14 15:00:00,108.64,108.95,108.22,108.55,20061.0,96.4401,96.7153,96.0673,96.3602,20061.0
2019-08-14 15:30:00,108.41,108.69,108.24,108.56,65296.0,96.2359,96.4845,96.085,96.3691,65296.0
2019-08-15 09:30:00,108.49,109.28,107.57,108.7,67998.0,96.3069,97.0082,95.4903,96.4934,67998.0
2019-08-15 10:00:00,108.67,108.92,108.39,108.43,54612.0,96.4667,96.6887,96.2182,96.2537,54612.0
2019-08-15 10:30:00,108.34,108.55,107.64,107.93,21334.0,96.1738,96.3602,95.5524,95.8098,21334.0
2019-08-15 11:00:00,107.94,107.96,106.86,107.46,33271.0,95.8187,95.8365,94.86,95.3926,33271.0
2019-08-15 11:30:00,107.46,107.6,106.51,106.72,18221.0,95.3926,95.5169,94.5493,94.7357,18221.0
2019-08-15 12:00:00,106.67,106.93,106.22,106.22,10140.0,94.6913,94.9221,94.2919,94.2919,10140.0
2019-08-15 12:30:00,106.2,106.38,105.99,106.09,17976.0,94.2741,94.4339,94.0877,94.1765,17976.0
2019-08-15 13:00:00,106.19,106.25,105.78,105.87,16745.0,94.2652,94.3185,93.9013,93.9812,16745.0
2019-08-15 13:30:00,105.88,105.91,105.12,105.13,18420.0,93.99,94.0167,93.3154,93.3243,18420.0
2019-08-15 14:00:00,105.11,105.79,105.1,105.39,22085.0,93.3065,93.9101,93.2976,93.5551,22085.0
2019-08-15 14:30:00,105.4,105.66,105.23,105.58,31953.0,93.5639,93.7947,93.413,93.7237,31953.0
2019-08-15 15:00:00,105.64,106.11,105.63,105.73,29343.0,93.777,94.1942,93.7681,93.8569,29343.0
2019-08-15 15:30:00,105.69,106.16,105.67,105.96,67729.0,93.8214,94.2386,93.8036,94.0611,67729.0
2019-08-16 09:30:00,106.68,108.4,106.68,106.79,31712.0,94.7002,96.227,94.7002,94.7978,31712.0
2019-08-16 10:00:00,106.74,107.25,106.32,107.05,22545.0,94.7535,95.2062,94.3806,95.0286,22545.0
2019-08-16 10:30:00,107.12,107.61,106.68,107.34,33013.0,95.0908,95.5258,94.7002,95.2861,33013.0
2019-08-16 11:00:00,107.34,107.74,107.13,107.57,31697.0,95.2861,95.6412,95.0997,95.4903,31697.0
2019-08-16 11:30:00,107.54,108.39,107.54,108.23,42605.0,95.4636,96.2182,95.4636,96.0761,42605.0
2019-08-16 12:00:00,108.24,108.71,108.13,108.5,25355.0,96.085,96.5022,95.9874,96.3158,25355.0
2019-08-16 12:30:00,108.49,108.93,108.4,108.85,29026.0,96.3069,96.6975,96.227,96.6265,29026.0
2019-08-16 13:00:00,108.86,109.13,108.74,109.0,9570.0,96.6354,96.8751,96.5289,96.7597,9570.0
2019-08-16 13:30:00,109.07,109.62,109.03,109.41,18639.0,96.8218,97.31,96.7863,97.1236,18639.0
2019-08-16 14:00:00,109.34,109.38,108.92,108.97,13469.0,97.0615,97.097,96.6887,96.733,13469.0
2019-08-16 14:30:00,108.93,108.93,108.58,108.72,13981.0,96.6975,96.6975,96.3868,96.5111,13981.0
2019-08-16 15:00:00,108.74,109.2,108.69,108.85,20783.0,96.5289,96.9372,96.4845,96.6265,20783.0
2019-08-16 15:30:00,108.89,109.12,108.8,108.88,39818.0,96.662,96.8662,96.5821,96.6531,39818.0
2019-08-19 09:30:00,110.63,111.01,109.31,110.23,70884.0,98.2066,98.544,97.0349,97.8515,70884.0
2019-08-19 10:00:00,110.09,110.09,109.14,109.74,13477.0,97.7273,97.7273,96.8839,97.4166,13477.0
2019-08-19 10:30:00,109.71,110.13,109.46,110.11,16341.0,97.3899,97.7628,97.168,97.745,16341.0
2019-08-19 11:00:00,110.1,110.49,110.06,110.21,17953.0,97.7361,98.0823,97.7006,97.8338,17953.0
2019-08-19 11:30:00,110.19,110.35,109.54,109.64,48586.0,97.816,97.9581,97.239,97.3278,48586.0
2019-08-19 12:00:00,109.7,110.19,109.65,110.11,12333.0,97.3811,97.816,97.3367,97.745,12333.0
2019-08-19 12:30:00,110.06,110.62,110.06,110.55,12045.0,97.7006,98.1977,97.7006,98.1356,12045.0
2019-08-19 13:00:00,110.52,110.56,110.34,110.49,6311.0,98.109,98.1445,97.9492,98.0823,6311.0
2019-08-19 13:30:00,110.5,110.7,110.3,110.45,20889.0,98.0912,98.2688,97.9137,98.0468,20889.0
2019-08-19 14:00:00,110.48,110.65,110.38,110.58,11824.0,98.0735,98.2244,97.9847,98.1622,11824.0
2019-08-19 14:30:00,110.55,110.93,110.45,110.93,9731.0,98.1356,98.4729,98.0468,98.4729,9731.0
2019-08-19 15:00:00,110.98,111.18,110.76,111.07,27519.0,98.5173,98.6949,98.322,98.5972,27519.0
2019-08-19 15:30:00,111.07,111.19,110.48,110.82,68024.0,98.5972,98.7037,98.0735,98.3753,68024.0
2019-08-20 09:30:00,110.21,110.83,108.67,109.88,23188.0,97.8338,98.3842,96.4667,97.5408,23188.0
2019-08-20 10:00:00,109.75,110.09,109.25,109.61,38771.0,97.4254,97.7273,96.9816,97.3012,38771.0
2019-08-20 10:30:00,109.55,110.18,109.22,110.05,45324.0,97.2479,97.8072,96.955,97.6918,45324.0
2019-08-20 11:00:00,110.05,110.06,109.12,109.39,31812.0,97.6918,97.7006,96.8662,97.1059,31812.0
2019-08-20 11:30:00,109.6,109.64,109.32,109.37,7464.0,97.2923,97.3278,97.0437,97.0881,7464.0
2019-08-20 12:00:00,109.31,109.5,109.19,109.34,15284.0,97.0349,97.2035,96.9283,97.0615,15284.0
2019-08-20 12:30:00,109.35,109.48,109.05,109.48,9003.0,97.0704,97.1858,96.8041,97.1858,9003.0
2019-08-20 13:00:00,109.43,109.44,109.24,109.34,13316.0,97.1414,97.1503,96.9727,97.0615,13316.0
2019-08-20 13:30:00,109.39,109.54,109.12,109.45,11450.0,97.1059,97.239,96.8662,97.1591,11450.0
2019-08-20 14:00:00,109.44,109.77,109.41,109.53,19820.0,97.1503,97.4432,97.1236,97.2302,19820.0
2019-08-20 14:30:00,109.53,109.88,109.49,109.8,10355.0,97.2302,97.5408,97.1946,97.4698,10355.0
2019-08-20 15:00:00,109.77,109.82,109.22,109.37,14602.0,97.4432,97.4876,96.955,97.0881,14602.0
2019-08-20 15:30:00,109.39,109.52,108.93,109.02,41209.0,97.1059,97.2213,96.6975,96.7774,41209.0
2019-08-21 09:30:00,110.62,111.11,110.15,110.49,22726.0,98.1977,98.6327,97.7805,98.0823,22726.0
2019-08-21 10:00:00,110.49,111.47,110.49,111.14,11924.0,98.0823,98.9523,98.0823,98.6594,11924.0
2019-08-21 10:30:00,111.14,111.28,110.93,111.07,20497.0,98.6594,98.7836,98.4729,98.5972,20497.0
2019-08-21 11:00:00,110.97,111.37,110.89,111.3,19712.0,98.5084,98.8635,98.4374,98.8014,19712.0
2019-08-21 11:30:00,111.27,111.54,111.26,111.44,17337.0,98.7748,99.0144,98.7659,98.9257,17337.0
2019-08-21 12:00:00,111.49,111.53,111.28,111.38,11174.0,98.9701,99.0056,98.7836,98.8724,11174.0
2019-08-21 12:30:00,111.39,111.76,111.32,111.32,19685.0,98.8813,99.2097,98.8191,98.8191,19685.0
2019-08-21 13:00:00,111.29,111.42,111.11,111.35,16399.0,98.7925,98.9079,98.6327,98.8458,16399.0
2019-08-21 13:30:00,111.38,111.38,111.05,111.17,12907.0,98.8724,98.8724,98.5795,98.686,12907.0
2019-08-21 14:00:00,111.12,111.36,110.81,111.2,11658.0,98.6416,98.8546,98.3664,98.7126,11658.0
2019-08-21 14:30:00,111.2,111.21,110.76,111.03,15883.0,98.7126,98.7215,98.322,98.5617,15883.0
2019-08-21 15:00:00,111.01,111.34,110.96,111.19,32698.0,98.544,98.8369,98.4996,98.7037,32698.0
2019-08-21 15:30:00,111.19,111.44,111.15,111.2,67188.0,98.7037,98.9257,98.6682,98.7126,67188.0
2019-08-22 09:30:00,111.8,112.35,111.0,112.34,16517.0,99.2452,99.7335,98.5351,99.7246,16517.0
2019-08-22 10:00:00,112.4,112.63,111.76,111.86,11537.0,99.7779,99.982,99.2097,99.2985,11537.0
2019-08-22 10:30:00,111.84,111.85,111.15,111.44,16020.0,99.2807,99.2896,98.6682,98.9257,16020.0
2019-08-22 11:00:00,111.48,111.66,110.78,110.78,17534.0,98.9612,99.121,98.3398,98.3398,17534.0
2019-08-22 11:30:00,111.01,111.28,110.78,110.89,13947.0,98.544,98.7836,98.3398,98.4374,13947.0
2019-08-22 12:00:00,110.79,111.36,110.79,111.3,12469.0,98.3487,98.8546,98.3487,98.8014,12469.0
2019-08-22 12:30:00,111.29,111.42,111.12,111.14,9090.0,98.7925,98.9079,98.6416,98.6594,9090.0
2019-08-22 13:00:00,111.19,111.36,111.11,111.22,11790.0,98.7037,98.8546,98.6327,98.7304,11790.0
2019-08-22 13:30:00,111.2,111.33,110.96,111.04,17460.0,98.7126,98.828,98.4996,98.5706,17460.0
2019-08-22 14:00:00,111.07,111.11,110.71,110.71,13682.0,98.5972,98.6327,98.2776,98.2776,13682.0
2019-08-22 14:30:00,110.73,110.81,110.49,110.72,14516.0,98.2954,98.3664,98.0823,98.2865,14516.0
2019-08-22 15:00:00,110.83,110.83,110.38,110.58,13183.0,98.3842,98.3842,97.9847,98.1622,13183.0
2019-08-22 15:30:00,110.59,110.87,110.48,110.57,49935.0,98.1711,98.4197,98.0735,98.1534,49935.0
2019-08-23 09:30:00,109.0,109.0,107.57,108.84,28531.0,96.7597,96.7597,95.4903,96.6176,28531.0
2019-08-23 10:00:00,108.87,109.87,108.77,109.83,19249.0,96.6443,97.532,96.5555,97.4965,19249.0
2019-08-23 10:30:00,109.94,110.53,109.38,110.21,24218.0,97.5941,98.1179,97.097,97.8338,24218.0
2019-08-23 11:00:00,110.14,110.14,107.82,108.2,37045.0,97.7717,97.7717,95.7122,96.0495,37045.0
2019-08-23 11:30:00,108.03,108.03,106.5,106.5,14661.0,95.8986,95.8986,94.5404,94.5404,14661.0
2019-08-23 12:00:00,106.5,107.43,106.5,107.11,20766.0,94.5404,95.366,94.5404,95.0819,20766.0
2019-08-23 12:30:00,107.17,107.68,106.92,106.93,16200.0,95.1352,95.5879,94.9132,94.9221,16200.0
2019-08-23 13:00:00,107.06,107.17,106.5,106.59,19319.0,95.0375,95.1352,94.5404,94.6203,19319.0
2019-08-23 13:30:00,106.6,106.88,106.55,106.87,13200.0,94.6292,94.8777,94.5848,94.8689,13200.0
2019-08-23 14:00:00,106.85,106.85,106.5,106.54,18554.0,94.8511,94.8511,94.5404,94.5759,18554.0
2019-08-23 14:30:00,106.59,106.83,106.34,106.79,16784.0,94.6203,94.8334,94.3984,94.7978,16784.0
2019-08-23 15:00:00,106.72,107.11,106.7,106.88,23876.0,94.7357,95.0819,94.718,94.8777,23876.0
2019-08-23 15:30:00,106.96,106.99,106.32,106.55,50143.0,94.9488,94.9754,94.3806,94.5848,50143.0
2019-08-26 09:30:00,108.36,108.92,107.17,108.02,24468.0,96.1915,96.6887,95.1352,95.8897,24468.0
2019-08-26 10:00:00,107.95,108.12,107.11,107.62,16983.0,95.8276,95.9785,95.0819,95.5346,16983.0
2019-08-26 10:30:00,107.64,108.16,107.36,107.64,12222.0,95.5524,96.014,95.3038,95.5524,12222.0
2019-08-26 11:00:00,107.68,108.09,107.6,107.88,16918.0,95.5879,95.9519,95.5169,95.7654,16918.0
2019-08-26 11:30:00,107.93,108.23,107.76,107.97,12076.0,95.8098,96.0761,95.6589,95.8453,12076.0
2019-08-26 12:00:00,107.98,108.36,107.78,108.3,10161.0,95.8542,96.1915,95.6767,96.1383,10161.0
2019-08-26 12:30:00,108.29,108.44,108.12,108.31,9244.0,96.1294,96.2626,95.9785,96.1472,9244.0
2019-08-26 13:00:00,108.29,108.37,108.05,108.11,9323.0,96.1294,96.2004,95.9164,95.9696,9323.0
2019-08-26 13:30:00,108.11,108.14,107.83,107.85,11373.0,95.9696,95.9962,95.7211,95.7388,11373.0
2019-08-26 14:00:00,107.84,107.9,107.55,107.57,11469.0,95.7299,95.7832,95.4725,95.4903,11469.0
2019-08-26 14:30:00,107.59,107.71,107.37,107.5,13574.0,95.508,95.6145,95.3127,95.4281,13574.0
2019-08-26 15:00:00,107.57,107.76,107.29,107.44,18934.0,95.4903,95.6589,95.2417,95.3749,18934.0
2019-08-26 15:30:00,107.42,107.62,107.09,107.43,58837.0,95.3571,95.5346,95.0642,95.366,58837.0
2019-08-27 09:30:00,108.35,109.41,108.35,108.89,20045.0,96.1827,97.1236,96.1827,96.662,20045.0
2019-08-27 10:00:00,108.92,109.04,108.64,108.8,14047.0,96.6887,96.7952,96.4401,96.5821,14047.0
2019-08-27 10:30:00,108.97,109.01,107.97,108.03,8246.0,96.733,96.7685,95.8453,95.8986,8246.0
2019-08-27 11:00:00,107.96,108.33,107.53,107.59,6855.0,95.8365,96.1649,95.4547,95.508,6855.0
2019-08-27 11:30:00,107.56,107.68,107.2,107.34,6657.0,95.4814,95.5879,95.1618,95.2861,6657.0
2019-08-27 12:00:00,107.25,107.5,107.15,107.48,9630.0,95.2062,95.4281,95.1174,95.4104,9630.0
2019-08-27 12:30:00,107.48,107.57,107.1,107.2,12079.0,95.4104,95.4903,95.073,95.1618,12079.0
2019-08-27 13:00:00,107.17,107.34,106.94,107.28,13524.0,95.1352,95.2861,94.931,95.2328,13524.0
2019-08-27 13:30:00,107.24,107.62,107.06,107.19,21957.0,95.1973,95.5346,95.0375,95.1529,21957.0
2019-08-27 14:00:00,107.18,107.3,106.76,106.9,13178.0,95.144,95.2506,94.7712,94.8955,13178.0
2019-08-27 14:30:00,106.87,107.08,106.67,106.88,13401.0,94.8689,95.0553,94.6913,94.8777,13401.0
2019-08-27 15:00:00,106.85,107.08,106.73,106.81,17329.0,94.8511,95.0553,94.7446,94.8156,17329.0
2019-08-27 15:30:00,106.8,107.18,106.75,106.79,70200.0,94.8067,95.144,94.7623,94.7978,70200.0
2019-08-28 09:30:00,105.73,106.51,105.15,106.11,14952.0,94.518,95.2153,93.9995,94.8577,14952.0
2019-08-28 10:00:00,106.16,106.44,105.36,105.53,8812.0,94.9024,95.1527,94.1873,94.3392,8812.0
2019-08-28 10:30:00,105.53,106.23,105.53,105.97,8576.0,94.3392,94.965,94.3392,94.7326,8576.0
2019-08-28 11:00:00,105.97,106.75,105.97,106.72,14240.0,94.7326,95.4299,94.7326,95.403,14240.0
2019-08-28 11:30:00,106.66,106.71,106.3,106.36,19460.0,95.3494,95.3941,95.0276,95.0812,19460.0
2019-08-28 12:00:00,106.43,106.62,106.23,106.23,137316.0,95.1438,95.3137,94.965,94.965,137316.0
2019-08-28 12:30:00,106.32,106.9,106.26,106.7,18337.0,95.0455,95.564,94.9918,95.3852,18337.0
2019-08-28 13:00:00,106.75,106.98,106.46,106.89,17522.0,95.4299,95.6355,95.1706,95.555,17522.0
2019-08-28 13:30:00,106.85,107.38,106.85,107.1,13191.0,95.5193,95.9931,95.5193,95.7427,13191.0
2019-08-28 14:00:00,107.1,107.3,107.03,107.21,11395.0,95.7427,95.9215,95.6802,95.8411,11395.0
2019-08-28 14:30:00,107.21,107.26,106.87,107.05,17173.0,95.8411,95.8858,95.5371,95.6981,17173.0
2019-08-28 15:00:00,107.02,107.18,106.58,106.78,22192.0,95.6712,95.8143,95.2779,95.4567,22192.0
2019-08-28 15:30:00,106.71,106.72,106.37,106.47,47578.0,95.3941,95.403,95.0902,95.1796,47578.0
2019-08-29 09:30:00,107.54,108.79,107.39,108.26,29865.0,96.1361,97.2535,96.002,96.7797,29865.0
2019-08-29 10:00:00,108.05,108.5,108.03,108.43,17385.0,96.592,96.9943,96.5741,96.9317,17385.0
2019-08-29 10:30:00,108.43,108.43,107.64,108.05,34854.0,96.9317,96.9317,96.2255,96.592,34854.0
2019-08-29 11:00:00,107.91,108.72,107.88,108.51,52251.0,96.4669,97.191,96.44,97.0032,52251.0
2019-08-29 11:30:00,108.5,108.73,108.32,108.55,16760.0,96.9943,97.1999,96.8334,97.039,16760.0
2019-08-29 12:00:00,108.48,109.26,108.48,108.98,17964.0,96.9764,97.6737,96.9764,97.4234,17964.0
2019-08-29 12:30:00,108.95,109.0,108.77,108.93,12161.0,97.3966,97.4413,97.2357,97.3787,12161.0
2019-08-29 13:00:00,108.91,109.01,108.72,109.01,10886.0,97.3608,97.4502,97.191,97.4502,10886.0
2019-08-29 13:30:00,109.01,109.06,108.8,108.89,16188.0,97.4502,97.4949,97.2625,97.3429,16188.0
2019-08-29 14:00:00,108.9,109.33,108.9,109.28,9224.0,97.3519,97.7363,97.3519,97.6916,9224.0
2019-08-29 14:30:00,109.24,109.27,108.82,108.83,13321.0,97.6558,97.6826,97.2804,97.2893,13321.0
2019-08-29 15:00:00,108.84,108.86,108.59,108.75,9939.0,97.2982,97.3161,97.0747,97.2178,9939.0
2019-08-29 15:30:00,108.76,109.3,108.76,109.14,59978.0,97.2267,97.7095,97.2267,97.5664,59978.0
2019-08-30 09:30:00,110.41,111.57,110.2,111.13,53489.0,98.7017,99.7387,98.514,99.3454,53489.0
2019-08-30 10:00:00,111.11,112.27,111.05,111.57,46419.0,99.3275,100.3645,99.2739,99.7387,46419.0
2019-08-30 10:30:00,111.5,111.79,111.2,111.2,17870.0,99.6762,99.9354,99.408,99.408,17870.0
2019-08-30 11:00:00,111.25,112.16,111.06,112.14,43793.0,99.4527,100.2662,99.2828,100.2483,43793.0
2019-08-30 11:30:00,112.05,112.14,111.08,111.51,34023.0,100.1678,100.2483,99.3007,99.6851,34023.0
2019-08-30 12:00:00,111.52,111.8,111.38,111.48,27461.0,99.694,99.9443,99.5689,99.6583,27461.0
2019-08-30 12:30:00,111.4,111.75,111.31,111.73,16935.0,99.5868,99.8996,99.5063,99.8818,16935.0
2019-08-30 13:00:00,111.76,111.84,111.41,111.59,27841.0,99.9086,99.9801,99.5957,99.7566,27841.0
2019-08-30 13:30:00,111.56,111.91,111.56,111.69,45205.0,99.7298,100.0427,99.7298,99.846,45205.0
2019-08-30 14:00:00,111.7,112.26,111.63,112.07,14352.0,99.8549,100.3556,99.7924,100.1857,14352.0
2019-08-30 14:30:00,112.07,112.19,111.69,111.69,28871.0,100.1857,100.293,99.846,99.846,28871.0
2019-08-30 15:00:00,111.53,112.07,111.44,112.07,43136.0,99.703,100.1857,99.6225,100.1857,43136.0
2019-08-30 15:30:00,112.05,112.59,112.03,112.19,112627.0,100.1678,100.6506,100.15,100.293,112627.0
2019-09-03 09:30:00,111.48,111.66,110.67,111.37,39955.0,99.6583,99.8192,98.9342,99.5599,39955.0
2019-09-03 10:00:00,111.11,111.28,108.72,109.26,35621.0,99.3275,99.4795,97.191,97.6737,35621.0
2019-09-03 10:30:00,109.22,109.48,108.66,109.26,19057.0,97.6379,97.8704,97.1373,97.6737,19057.0
2019-09-03 11:00:00,109.28,109.46,108.58,108.76,22491.0,97.6916,97.8525,97.0658,97.2267,22491.0
2019-09-03 11:30:00,108.84,109.12,108.64,108.77,16829.0,97.2982,97.5485,97.1194,97.2357,16829.0
2019-09-03 12:00:00,108.72,109.09,108.65,108.68,14397.0,97.191,97.5217,97.1284,97.1552,14397.0
2019-09-03 12:30:00,108.63,108.63,107.93,107.93,7250.0,97.1105,97.1105,96.4847,96.4847,7250.0
2019-09-03 13:00:00,107.9,108.21,107.63,107.94,11264.0,96.4579,96.735,96.2165,96.4937,11264.0
2019-09-03 13:30:00,108.01,108.09,107.64,108.04,8842.0,96.5562,96.6278,96.2255,96.5831,8842.0
2019-09-03 14:00:00,108.11,108.48,108.11,108.45,14577.0,96.6456,96.9764,96.6456,96.9496,14577.0
2019-09-03 14:30:00,108.45,108.53,108.21,108.46,15947.0,96.9496,97.0211,96.735,96.9585,15947.0
2019-09-03 15:00:00,108.47,108.82,108.46,108.73,11785.0,96.9675,97.2804,96.9585,97.1999,11785.0
2019-09-03 15:30:00,108.8,109.6,108.7,109.29,69013.0,97.2625,97.9776,97.1731,97.7005,69013.0
2019-09-04 09:30:00,111.06,111.53,110.73,111.38,64215.0,99.2828,99.703,98.9878,99.5689,64215.0
2019-09-04 10:00:00,111.38,112.38,111.37,111.81,39730.0,99.5689,100.4628,99.5599,99.9533,39730.0
2019-09-04 10:30:00,111.82,112.75,111.82,112.65,14896.0,99.9622,100.7936,99.9622,100.7042,14896.0
2019-09-04 11:00:00,112.69,112.79,112.2,112.4,42263.0,100.74,100.8294,100.3019,100.4807,42263.0
2019-09-04 11:30:00,112.35,112.84,112.23,112.29,17962.0,100.436,100.8741,100.3287,100.3824,17962.0
2019-09-04 12:00:00,112.36,112.4,111.81,112.21,13392.0,100.445,100.4807,99.9533,100.3109,13392.0
2019-09-04 12:30:00,112.25,112.55,112.15,112.55,13786.0,100.3466,100.6148,100.2572,100.6148,13786.0
2019-09-04 13:00:00,112.59,112.74,112.53,112.73,25655.0,100.6506,100.7847,100.5969,100.7757,25655.0
2019-09-04 13:30:00,112.67,112.93,112.66,112.88,13049.0,100.7221,100.9545,100.7131,100.9098,13049.0
2019-09-04 14:00:00,112.85,113.33,112.68,113.24,27548.0,100.883,101.3121,100.731,101.2316,27548.0
2019-09-04 14:30:00,113.21,113.39,113.06,113.34,29916.0,101.2048,101.3657,101.0707,101.321,29916.0
2019-09-04 15:00:00,113.32,113.44,113.11,113.4,44856.0,101.3032,101.4104,101.1154,101.3747,44856.0
2019-09-04 15:30:00,113.42,113.76,113.28,113.36,93744.0,101.3926,101.6965,101.2674,101.3389,93744.0
2019-09-05 09:30:00,115.64,118.69,115.42,118.15,98238.0,103.3771,106.1037,103.1805,105.621,98238.0
2019-09-05 10:00:00,118.29,118.95,118.0,118.5,43912.0,105.7461,106.3361,105.4869,105.9339,43912.0
2019-09-05 10:30:00,118.48,119.26,118.4,119.26,39506.0,105.916,106.6133,105.8445,106.6133,39506.0
2019-09-05 11:00:00,119.27,120.41,118.5,119.58,93287.0,106.6222,107.6413,105.9339,106.8993,93287.0
2019-09-05 11:30:00,119.62,120.08,119.15,120.01,24169.0,106.9351,107.3463,106.5149,107.2837,24169.0
2019-09-05 12:00:00,119.97,120.13,119.67,119.79,26366.0,107.248,107.391,106.9798,107.0871,26366.0
2019-09-05 12:30:00,119.79,120.26,119.75,120.19,21779.0,107.0871,107.5072,107.0513,107.4446,21779.0
2019-09-05 13:00:00,120.23,120.32,119.94,120.24,21864.0,107.4804,107.5609,107.2212,107.4893,21864.0
2019-09-05 13:30:00,120.23,120.4,119.93,120.24,25669.0,107.4804,107.6324,107.2122,107.4893,25669.0
2019-09-05 14:00:00,120.18,120.22,119.34,119.8,18749.0,107.4357,107.4715,106.6848,107.096,18749.0
2019-09-05 14:30:00,119.8,120.26,119.57,120.21,27204.0,107.096,107.5072,106.8904,107.4625,27204.0
2019-09-05 15:00:00,120.15,120.78,120.15,120.44,58454.0,107.4089,107.9721,107.4089,107.6681,58454.0
2019-09-05 15:30:00,120.38,121.02,120.38,120.54,125878.0,107.6145,108.1866,107.6145,107.7575,125878.0
2019-09-06 09:30:00,120.91,121.79,119.9,120.57,53125.0,108.0883,108.875,107.1854,107.7843,53125.0
2019-09-06 10:00:00,120.58,120.89,119.68,119.86,25381.0,107.7933,108.0704,106.9887,107.1496,25381.0
2019-09-06 10:30:00,119.99,120.41,119.52,119.97,46256.0,107.2658,107.6413,106.8457,107.248,46256.0
2019-09-06 11:00:00,119.98,120.55,119.86,120.43,24048.0,107.2569,107.7665,107.1496,107.6592,24048.0
2019-09-06 11:30:00,120.39,120.62,120.22,120.45,17139.0,107.6234,107.829,107.4715,107.6771,17139.0
2019-09-06 12:00:00,120.44,120.98,120.41,120.74,20254.0,107.6681,108.1509,107.6413,107.9363,20254.0
2019-09-06 12:30:00,120.73,120.9,120.53,120.83,13919.0,107.9274,108.0794,107.7486,108.0168,13919.0
2019-09-06 13:00:00,120.89,121.02,120.51,120.54,17705.0,108.0704,108.1866,107.7307,107.7575,17705.0
2019-09-06 13:30:00,120.48,120.59,120.16,120.35,17264.0,107.7039,107.8022,107.4178,107.5877,17264.0
2019-09-06 14:00:00,120.38,120.49,120.12,120.47,12991.0,107.6145,107.7128,107.3821,107.6949,12991.0
2019-09-06 14:30:00,120.45,120.55,120.06,120.21,20002.0,107.6771,107.7665,107.3284,107.4625,20002.0
2019-09-06 15:00:00,120.23,120.68,120.13,120.63,15752.0,107.4804,107.8827,107.391,107.838,15752.0
2019-09-06 15:30:00,120.67,120.71,120.13,120.28,50202.0,107.8737,107.9095,107.391,107.5251,50202.0
2019-09-09 09:30:00,121.59,123.99,121.36,123.37,54888.0,108.6962,110.8417,108.4906,110.2874,54888.0
2019-09-09 10:00:00,123.38,123.96,122.93,123.05,24530.0,110.2964,110.8149,109.8941,110.0014,24530.0
2019-09-09 10:30:00,122.99,124.22,122.98,123.76,55410.0,109.9477,111.0473,109.9388,110.6361,55410.0
2019-09-09 11:00:00,123.77,123.83,123.07,123.59,33280.0,110.645,110.6986,110.0192,110.4841,33280.0
2019-09-09 11:30:00,123.59,123.96,123.27,123.86,18403.0,110.4841,110.8149,110.198,110.7255,18403.0
2019-09-09 12:00:00,123.9,124.07,123.44,123.45,24234.0,110.7612,110.9132,110.35,110.3589,24234.0
2019-09-09 12:30:00,123.5,123.57,123.18,123.43,14450.0,110.4036,110.4662,110.1176,110.3411,14450.0
2019-09-09 13:00:00,123.36,124.19,123.35,124.04,16583.0,110.2785,111.0205,110.2695,110.8864,16583.0
2019-09-09 13:30:00,124.05,124.08,123.67,123.94,21306.0,110.8953,110.9221,110.5556,110.797,21306.0
2019-09-09 14:00:00,123.96,124.07,123.65,123.77,39113.0,110.8149,110.9132,110.5377,110.645,39113.0
2019-09-09 14:30:00,123.76,123.81,123.58,123.7,25297.0,110.6361,110.6808,110.4752,110.5824,25297.0
2019-09-09 15:00:00,123.66,124.39,123.64,124.28,40452.0,110.5467,111.1993,110.5288,111.1009,40452.0
2019-09-09 15:30:00,124.29,124.3,123.77,123.92,70049.0,111.1099,111.1188,110.645,110.7791,70049.0
2019-09-10 09:30:00,123.35,125.58,123.35,125.53,47525.0,110.2695,112.2631,110.2695,112.2184,47525.0
2019-09-10 10:00:00,125.59,125.98,124.79,125.49,27423.0,112.272,112.6206,111.5568,112.1826,27423.0
2019-09-10 10:30:00,125.69,125.8,124.96,125.79,41870.0,112.3614,112.4597,111.7088,112.4508,41870.0
2019-09-10 11:00:00,125.74,126.51,125.67,126.46,37186.0,112.4061,113.0944,112.3435,113.0497,37186.0
2019-09-10 11:30:00,126.51,127.32,126.51,126.88,29328.0,113.0944,113.8186,113.0944,113.4252,29328.0
2019-09-10 12:00:00,126.76,126.81,125.28,126.81,32841.0,113.3179,113.3626,111.9949,113.3626,32841.0
2019-09-10 12:30:00,126.84,127.29,126.72,126.95,27299.0,113.3895,113.7917,113.2822,113.4878,27299.0
2019-09-10 13:00:00,126.87,127.74,126.67,127.57,33857.0,113.4163,114.194,113.2375,114.042,33857.0
2019-09-10 13:30:00,127.63,127.96,127.48,127.59,34512.0,114.0957,114.3907,113.9616,114.0599,34512.0
2019-09-10 14:00:00,127.59,128.27,127.55,128.21,20413.0,114.0599,114.6678,114.0242,114.6142,20413.0
2019-09-10 14:30:00,128.19,128.5,128.12,128.36,28475.0,114.5963,114.8734,114.5337,114.7483,28475.0
2019-09-10 15:00:00,128.31,128.61,128.3,128.54,22873.0,114.7036,114.9718,114.6946,114.9092,22873.0
2019-09-10 15:30:00,128.54,129.12,128.47,129.09,80282.0,114.9092,115.4277,114.8466,115.4009,80282.0
2019-09-11 09:30:00,129.48,129.48,126.03,126.87,23570.0,115.7495,115.7495,112.6653,113.4163,23570.0
2019-09-11 10:00:00,126.87,127.43,125.31,125.76,30185.0,113.4163,113.9169,112.0217,112.424,30185.0
2019-09-11 10:30:00,125.97,126.46,125.07,126.46,32808.0,112.6117,113.0497,111.8071,113.0497,32808.0
2019-09-11 11:00:00,126.47,127.11,126.08,126.09,24144.0,113.0587,113.6308,112.71,112.719,24144.0
2019-09-11 11:30:00,126.24,126.58,125.15,125.47,24925.0,112.8531,113.157,111.8787,112.1647,24925.0
2019-09-11 12:00:00,125.8,125.99,125.26,125.58,20560.0,112.4597,112.6296,111.977,112.2631,20560.0
2019-09-11 12:30:00,125.54,126.3,125.22,126.07,52183.0,112.2273,112.9067,111.9412,112.7011,52183.0
2019-09-11 13:00:00,126.18,126.4,125.89,126.02,20109.0,112.7994,112.9961,112.5402,112.6564,20109.0
2019-09-11 13:30:00,126.2,126.64,125.92,126.35,24385.0,112.8173,113.2107,112.567,112.9514,24385.0
2019-09-11 14:00:00,126.26,127.2,126.16,126.97,16439.0,112.871,113.7113,112.7816,113.5057,16439.0
2019-09-11 14:30:00,126.92,127.23,126.71,126.75,18961.0,113.461,113.7381,113.2732,113.309,18961.0
2019-09-11 15:00:00,126.73,127.23,126.67,126.71,19130.0,113.2911,113.7381,113.2375,113.2732,19130.0
2019-09-11 15:30:00,126.75,126.82,126.23,126.4,92714.0,113.309,113.3716,112.8441,112.9961,92714.0
2019-09-12 09:30:00,123.5,124.83,120.03,124.4,60755.0,110.4036,111.5926,107.3016,111.2082,60755.0
2019-09-12 10:00:00,124.39,125.68,123.83,125.56,25801.0,111.1993,112.3525,110.6986,112.2452,25801.0
2019-09-12 10:30:00,125.67,125.75,123.55,123.55,19821.0,112.3435,112.415,110.4483,110.4483,19821.0
2019-09-12 11:00:00,123.23,125.22,123.23,125.18,21896.0,110.1623,111.9412,110.1623,111.9055,21896.0
2019-09-12 11:30:00,124.99,125.28,124.43,125.21,16991.0,111.7356,111.9949,111.235,111.9323,16991.0
2019-09-12 12:00:00,125.15,125.74,124.97,125.61,23607.0,111.8787,112.4061,111.7178,112.2899,23607.0
2019-09-12 12:30:00,125.57,126.19,125.56,125.84,12849.0,112.2541,112.8084,112.2452,112.4955,12849.0
2019-09-12 13:00:00,125.96,126.08,125.75,125.95,7284.0,112.6028,112.71,112.415,112.5938,7284.0
2019-09-12 13:30:00,125.95,126.43,125.91,126.3,12234.0,112.5938,113.0229,112.5581,112.9067,12234.0
2019-09-12 14:00:00,126.29,126.45,125.78,126.37,11841.0,112.8978,113.0408,112.4419,112.9693,11841.0
2019-09-12 14:30:00,126.37,126.5,125.75,126.15,18219.0,112.9693,113.0855,112.415,112.7726,18219.0
2019-09-12 15:00:00,126.14,126.2,125.5,126.08,22472.0,112.7637,112.8173,112.1916,112.71,22472.0
2019-09-12 15:30:00,126.09,126.61,125.91,126.04,52165.0,112.719,113.1838,112.5581,112.6743,52165.0
2019-09-13 09:30:00,127.79,129.95,126.62,127.24,44231.0,114.2387,116.1697,113.1928,113.747,44231.0
2019-09-13 10:00:00,127.37,127.85,126.61,127.37,19523.0,113.8632,114.2923,113.1838,113.8632,19523.0
2019-09-13 10:30:00,127.37,127.64,127.13,127.6,14393.0,113.8632,114.1046,113.6487,114.0689,14393.0
2019-09-13 11:00:00,127.49,127.49,126.2,126.21,36932.0,113.9705,113.9705,112.8173,112.8263,36932.0
2019-09-13 11:30:00,126.28,126.97,126.28,126.83,14067.0,112.8888,113.5057,112.8888,113.3805,14067.0
2019-09-13 12:00:00,126.86,127.38,126.86,127.38,13944.0,113.4073,113.8722,113.4073,113.8722,13944.0
2019-09-13 12:30:00,127.41,127.56,127.18,127.32,10199.0,113.899,114.0331,113.6934,113.8186,10199.0
2019-09-13 13:00:00,127.29,127.75,127.21,127.75,10675.0,113.7917,114.203,113.7202,114.203,10675.0
2019-09-13 13:30:00,127.75,127.82,127.28,127.32,10893.0,114.203,114.2655,113.7828,113.8186,10893.0
2019-09-13 14:00:00,127.35,127.36,126.71,126.87,16029.0,113.8454,113.8543,113.2732,113.4163,16029.0
2019-09-13 14:30:00,126.89,127.0,126.36,126.42,13260.0,113.4342,113.5325,112.9604,113.014,13260.0
2019-09-13 15:00:00,126.46,126.69,126.37,126.62,13425.0,113.0497,113.2554,112.9693,113.1928,13425.0
2019-09-13 15:30:00,126.59,126.68,125.84,126.23,69400.0,113.166,113.2464,112.4955,112.8441,69400.0
2019-09-16 09:30:00,124.11,125.11,123.58,124.77,108642.0,110.949,111.8429,110.4752,111.539,108642.0
2019-09-16 10:00:00,124.75,125.74,124.67,125.47,22128.0,111.5211,112.4061,111.4496,112.1647,22128.0
2019-09-16 10:30:00,125.38,125.5,125.1,125.3,11256.0,112.0843,112.1916,111.834,112.0128,11256.0
2019-09-16 11:00:00,125.31,125.89,125.25,125.25,21262.0,112.0217,112.5402,111.9681,111.9681,21262.0
2019-09-16 11:30:00,125.22,125.32,124.7,124.76,11325.0,111.9412,112.0306,111.4764,111.53,11325.0
2019-09-16 12:00:00,124.85,124.97,124.51,124.9,9962.0,111.6105,111.7178,111.3065,111.6552,9962.0
2019-09-16 12:30:00,124.92,124.97,124.77,124.88,8908.0,111.6731,111.7178,111.539,111.6373,8908.0
2019-09-16 13:00:00,124.86,124.95,124.5,124.57,10212.0,111.6194,111.6999,111.2976,111.3602,10212.0
2019-09-16 13:30:00,124.62,124.79,124.04,124.24,13701.0,111.4049,111.5568,110.8864,111.0652,13701.0
2019-09-16 14:00:00,124.24,124.44,123.95,124.36,22611.0,111.0652,111.244,110.8059,111.1724,22611.0
2019-09-16 14:30:00,124.32,124.44,124.09,124.32,12139.0,111.1367,111.244,110.9311,111.1367,12139.0
2019-09-16 15:00:00,124.33,124.41,124.04,124.31,22596.0,111.1456,111.2171,110.8864,111.1277,22596.0
2019-09-16 15:30:00,124.27,124.6,123.99,124.04,77124.0,111.092,111.387,110.8417,110.8864,77124.0
2019-09-17 09:30:00,122.66,122.81,120.54,121.65,41654.0,109.6527,109.7868,107.7575,108.7498,41654.0
2019-09-17 10:00:00,121.63,121.96,120.52,120.83,24817.0,108.7319,109.0269,107.7396,108.0168,24817.0
2019-09-17 10:30:00,120.9,121.3,120.76,120.9,22823.0,108.0794,108.4369,107.9542,108.0794,22823.0
2019-09-17 11:00:00,120.65,121.21,120.65,120.78,14507.0,107.8559,108.3565,107.8559,107.9721,14507.0
2019-09-17 11:30:00,120.81,121.65,120.76,121.64,12029.0,107.9989,108.7498,107.9542,108.7409,12029.0
2019-09-17 12:00:00,121.65,121.68,121.03,121.67,33167.0,108.7498,108.7766,108.1956,108.7677,33167.0
2019-09-17 12:30:00,121.64,121.64,121.02,121.26,7392.0,108.7409,108.7409,108.1866,108.4012,7392.0
2019-09-17 13:00:00,121.23,121.64,121.21,121.55,12852.0,108.3744,108.7409,108.3565,108.6604,12852.0
2019-09-17 13:30:00,121.57,121.63,120.9,120.92,13263.0,108.6783,108.7319,108.0794,108.0972,13263.0
2019-09-17 14:00:00,121.05,121.05,120.64,120.66,18220.0,108.2134,108.2134,107.8469,107.8648,18220.0
2019-09-17 14:30:00,120.68,121.47,120.58,121.38,19357.0,107.8827,108.5889,107.7933,108.5084,19357.0
2019-09-17 15:00:00,121.49,121.63,121.29,121.43,16590.0,108.6068,108.7319,108.428,108.5531,16590.0
2019-09-17 15:30:00,121.43,121.65,121.27,121.37,70532.0,108.5531,108.7498,108.4101,108.4995,70532.0
2019-09-18 09:30:00,121.14,121.7,120.49,121.22,19330.0,108.2939,108.7945,107.7128,108.3654,19330.0
2019-09-18 10:00:00,121.17,121.18,120.36,120.49,7492.0,108.3207,108.3297,107.5966,107.7128,7492.0
2019-09-18 10:30:00,120.57,120.57,119.93,120.08,24943.0,107.7843,107.7843,107.2122,107.3463,24943.0
2019-09-18 11:00:00,120.08,120.13,119.63,119.75,17221.0,107.3463,107.391,106.944,107.0513,17221.0
2019-09-18 11:30:00,119.8,119.8,119.16,119.58,12909.0,107.096,107.096,106.5239,106.8993,12909.0
2019-09-18 12:00:00,119.65,119.87,119.5,119.67,12828.0,106.9619,107.1586,106.8278,106.9798,12828.0
2019-09-18 12:30:00,119.59,119.59,119.26,119.28,14227.0,106.9083,106.9083,106.6133,106.6311,14227.0
2019-09-18 13:00:00,119.27,119.29,118.82,118.82,12505.0,106.6222,106.6401,106.2199,106.2199,12505.0
2019-09-18 13:30:00,118.81,118.84,118.42,118.45,15178.0,106.211,106.2378,105.8623,105.8892,15178.0
2019-09-18 14:00:00,118.45,119.16,117.83,118.22,20772.0,105.8892,106.5239,105.3349,105.6835,20772.0
2019-09-18 14:30:00,118.19,118.37,117.91,118.27,17728.0,105.6567,105.8176,105.4064,105.7282,17728.0
2019-09-18 15:00:00,118.37,119.01,118.31,118.86,18842.0,105.8176,106.3898,105.764,106.2557,18842.0
2019-09-18 15:30:00,118.86,119.1,118.64,118.93,61146.0,106.2557,106.4702,106.059,106.3183,61146.0
2019-09-19 09:30:00,119.07,120.28,118.99,119.6,19303.0,106.4434,107.5251,106.3719,106.9172,19303.0
2019-09-19 10:00:00,119.69,120.4,119.54,120.07,10612.0,106.9977,107.6324,106.8636,107.3374,10612.0
2019-09-19 10:30:00,120.14,120.58,120.02,120.41,16481.0,107.3999,107.7933,107.2927,107.6413,16481.0
2019-09-19 11:00:00,120.48,120.84,120.4,120.55,14145.0,107.7039,108.0257,107.6324,107.7665,14145.0
2019-09-19 11:30:00,120.55,120.66,120.36,120.64,12214.0,107.7665,107.8648,107.5966,107.8469,12214.0
2019-09-19 12:00:00,120.62,120.81,120.6,120.81,7101.0,107.829,107.9989,107.8112,107.9989,7101.0
2019-09-19 12:30:00,120.69,120.89,120.54,120.8,14895.0,107.8916,108.0704,107.7575,107.99,14895.0
2019-09-19 13:00:00,120.74,120.79,120.61,120.66,6000.0,107.9363,107.981,107.8201,107.8648,6000.0
2019-09-19 13:30:00,120.63,120.63,120.24,120.35,5349.0,107.838,107.838,107.4893,107.5877,5349.0
2019-09-19 14:00:00,120.46,120.46,120.05,120.11,6796.0,107.686,107.686,107.3195,107.3731,6796.0
2019-09-19 14:30:00,120.07,120.15,119.21,119.22,18643.0,107.3374,107.4089,106.5686,106.5775,18643.0
2019-09-19 15:00:00,119.29,119.45,118.81,119.29,33819.0,106.6401,106.7831,106.211,106.6401,33819.0
2019-09-19 15:30:00,119.29,119.36,118.86,118.93,55138.0,106.6401,106.7027,106.2557,106.3183,55138.0
2019-09-20 09:30:00,119.25,120.31,118.8,119.38,16662.0,106.6043,107.5519,106.202,106.7205,16662.0
2019-09-20 10:00:00,119.69,119.84,119.39,119.75,8683.0,106.9977,107.1318,106.7295,107.0513,8683.0
2019-09-20 10:30:00,119.75,119.9,119.24,119.26,9079.0,107.0513,107.1854,106.5954,106.6133,9079.0
2019-09-20 11:00:00,119.19,119.46,118.91,119.22,9040.0,106.5507,106.7921,106.3004,106.5775,9040.0
2019-09-20 11:30:00,119.34,120.06,119.26,119.96,15349.0,106.6848,107.3284,106.6133,107.239,15349.0
2019-09-20 12:00:00,119.92,120.07,119.81,119.97,14557.0,107.2033,107.3374,107.1049,107.248,14557.0
2019-09-20 12:30:00,119.91,120.13,119.89,119.95,15156.0,107.1943,107.391,107.1765,107.2301,15156.0
2019-09-20 13:00:00,119.93,119.96,118.61,119.02,13872.0,107.2122,107.239,106.0322,106.3987,13872.0
2019-09-20 13:30:00,119.01,119.03,118.22,118.41,30638.0,106.3898,106.4077,105.6835,105.8534,30638.0
2019-09-20 14:00:00,118.41,118.47,118.24,118.38,41227.0,105.8534,105.907,105.7014,105.8266,41227.0
2019-09-20 14:30:00,118.35,118.95,118.35,118.73,11603.0,105.7998,106.3361,105.7998,106.1395,11603.0
2019-09-20 15:00:00,118.82,118.82,118.14,118.19,14807.0,106.2199,106.2199,105.612,105.6567,14807.0
2019-09-20 15:30:00,118.21,119.02,118.12,118.93,81184.0,105.6746,106.3987,105.5942,106.3183,81184.0
2019-09-23 09:30:00,117.38,119.9,116.96,118.32,19612.0,104.9326,107.1854,104.5572,105.7729,19612.0
2019-09-23 10:00:00,119.03,119.7,118.68,119.7,13629.0,106.4077,107.0066,106.0948,107.0066,13629.0
2019-09-23 10:30:00,119.68,119.95,119.3,119.74,17410.0,106.9887,107.2301,106.649,107.0424,17410.0
2019-09-23 11:00:00,119.75,120.58,119.75,120.38,7527.0,107.0513,107.7933,107.0513,107.6145,7527.0
2019-09-23 11:30:00,120.38,120.45,119.99,120.04,19844.0,107.6145,107.6771,107.2658,107.3105,19844.0
2019-09-23 12:00:00,120.14,120.25,119.85,120.23,14902.0,107.3999,107.4983,107.1407,107.4804,14902.0
2019-09-23 12:30:00,120.21,120.25,119.43,119.43,12388.0,107.4625,107.4983,106.7652,106.7652,12388.0
2019-09-23 13:00:00,119.66,119.71,119.28,119.36,6790.0,106.9708,107.0155,106.6311,106.7027,6790.0
2019-09-23 13:30:00,119.31,119.69,119.19,119.59,12534.0,106.658,106.9977,106.5507,106.9083,12534.0
2019-09-23 14:00:00,119.57,119.59,119.36,119.44,8304.0,106.8904,106.9083,106.7027,106.7742,8304.0
2019-09-23 14:30:00,119.44,119.44,119.01,119.07,11488.0,106.7742,106.7742,106.3898,106.4434,11488.0
2019-09-23 15:00:00,119.1,119.43,119.05,119.33,7224.0,106.4702,106.7652,106.4255,106.6758,7224.0
2019-09-23 15:30:00,119.37,119.45,118.74,118.85,50135.0,106.7116,106.7831,106.1484,106.2467,50135.0
2019-09-24 09:30:00,119.59,120.44,118.44,118.48,14716.0,106.9083,107.6681,105.8802,105.916,14716.0
2019-09-24 10:00:00,118.38,118.61,117.41,117.55,11293.0,105.8266,106.0322,104.9594,105.0846,11293.0
2019-09-24 10:30:00,117.53,117.85,117.05,117.09,15564.0,105.0667,105.3528,104.6376,104.6734,15564.0
2019-09-24 11:00:00,117.02,117.23,116.56,116.67,15858.0,104.6108,104.7985,104.1996,104.2979,15858.0
2019-09-24 11:30:00,116.67,117.09,116.25,117.0,19791.0,104.2979,104.6734,103.9225,104.5929,19791.0
2019-09-24 12:00:00,116.94,117.04,116.0,116.38,15730.0,104.5393,104.6287,103.699,104.0387,15730.0
2019-09-24 12:30:00,116.4,116.4,115.68,115.9,11014.0,104.0565,104.0565,103.4129,103.6096,11014.0
2019-09-24 13:00:00,115.93,116.13,115.8,115.99,8501.0,103.6364,103.8152,103.5202,103.69,8501.0
2019-09-24 13:30:00,116.04,116.61,115.97,116.28,29616.0,103.7347,104.2443,103.6721,103.9493,29616.0
2019-09-24 14:00:00,116.19,117.04,116.04,116.84,10832.0,103.8688,104.6287,103.7347,104.4499,10832.0
2019-09-24 14:30:00,116.81,116.81,116.3,116.4,7657.0,104.4231,104.4231,103.9671,104.0565,7657.0
2019-09-24 15:00:00,116.51,116.75,116.18,116.31,13647.0,104.1549,104.3694,103.8599,103.9761,13647.0
2019-09-24 15:30:00,116.31,116.59,116.11,116.3,68571.0,103.9761,104.2264,103.7973,103.9671,68571.0
2019-09-25 09:30:00,115.89,116.76,115.02,115.11,39848.0,103.6006,104.3784,102.8229,102.9033,39848.0
2019-09-25 10:00:00,115.28,115.79,114.9,115.5,12076.0,103.0553,103.5112,102.7156,103.252,12076.0
2019-09-25 10:30:00,115.69,117.18,115.5,117.18,19330.0,103.4218,104.7538,103.252,104.7538,19330.0
2019-09-25 11:00:00,117.14,117.78,116.9,117.49,36321.0,104.7181,105.2902,104.5035,105.031,36321.0
2019-09-25 11:30:00,117.57,117.78,117.32,117.37,5211.0,105.1025,105.2902,104.879,104.9237,5211.0
2019-09-25 12:00:00,117.44,118.28,117.44,118.28,5016.0,104.9863,105.7372,104.9863,105.7372,5016.0
2019-09-25 12:30:00,118.24,118.35,117.7,117.72,11401.0,105.7014,105.7998,105.2187,105.2366,11401.0
2019-09-25 13:00:00,117.71,118.07,117.71,118.0,11691.0,105.2276,105.5495,105.2276,105.4869,11691.0
2019-09-25 13:30:00,117.96,118.26,117.83,118.22,18612.0,105.4511,105.7193,105.3349,105.6835,18612.0
2019-09-25 14:00:00,118.23,118.53,118.2,118.48,8969.0,105.6925,105.9607,105.6657,105.916,8969.0
2019-09-25 14:30:00,118.52,118.58,118.29,118.35,10921.0,105.9517,106.0054,105.7461,105.7998,10921.0
2019-09-25 15:00:00,118.37,118.41,118.17,118.18,9949.0,105.8176,105.8534,105.6388,105.6478,9949.0
2019-09-25 15:30:00,118.18,118.24,117.96,117.98,45313.0,105.6478,105.7014,105.4511,105.469,45313.0
2019-09-26 09:30:00,118.53,119.94,116.89,117.33,15477.0,105.9607,107.2212,104.4946,104.8879,15477.0
2019-09-26 10:00:00,117.2,117.83,116.88,117.18,12599.0,104.7717,105.3349,104.4856,104.7538,12599.0
2019-09-26 10:30:00,117.01,117.27,116.72,117.01,14199.0,104.6019,104.8343,104.3426,104.6019,14199.0
2019-09-26 11:00:00,116.75,117.29,116.65,116.89,7919.0,104.3694,104.8522,104.28,104.4946,7919.0
2019-09-26 11:30:00,117.08,117.58,117.04,117.52,4675.0,104.6644,105.1114,104.6287,105.0578,4675.0
2019-09-26 12:00:00,117.51,117.75,117.42,117.65,10511.0,105.0488,105.2634,104.9684,105.174,10511.0
2019-09-26 12:30:00,117.63,117.71,117.44,117.45,5563.0,105.1561,105.2276,104.9863,104.9952,5563.0
2019-09-26 13:00:00,117.48,117.49,117.06,117.16,12425.0,105.022,105.031,104.6466,104.736,12425.0
2019-09-26 13:30:00,117.18,117.72,117.15,117.58,5295.0,104.7538,105.2366,104.727,105.1114,5295.0
2019-09-26 14:00:00,117.63,118.03,117.59,117.88,9801.0,105.1561,105.5137,105.1204,105.3796,9801.0
2019-09-26 14:30:00,117.85,117.87,117.5,117.54,5696.0,105.3528,105.3707,105.0399,105.0757,5696.0
2019-09-26 15:00:00,117.57,118.17,117.5,118.07,10385.0,105.1025,105.6388,105.0399,105.5495,10385.0
2019-09-26 15:30:00,118.12,118.21,117.54,117.71,58261.0,105.5942,105.6746,105.0757,105.2276,58261.0
2019-09-27 09:30:00,117.73,119.46,117.32,118.41,5750.0,105.2455,106.7921,104.879,105.8534,5750.0
2019-09-27 10:00:00,118.25,118.56,117.96,118.5,4609.0,105.7104,105.9875,105.4511,105.9339,4609.0
2019-09-27 10:30:00,118.54,118.61,118.0,118.36,5406.0,105.9696,106.0322,105.4869,105.8087,5406.0
2019-09-27 11:00:00,118.38,118.66,118.21,118.45,7102.0,105.8266,106.0769,105.6746,105.8892,7102.0
2019-09-27 11:30:00,118.42,118.56,116.97,117.75,9253.0,105.8623,105.9875,104.5661,105.2634,9253.0
2019-09-27 12:00:00,117.61,118.04,117.6,117.71,4190.0,105.1382,105.5226,105.1293,105.2276,4190.0
2019-09-27 12:30:00,117.75,118.15,117.64,117.66,4624.0,105.2634,105.621,105.1651,105.1829,4624.0
2019-09-27 13:00:00,117.55,118.06,117.45,118.06,3670.0,105.0846,105.5405,104.9952,105.5405,3670.0
2019-09-27 13:30:00,118.15,118.16,117.89,117.9,2996.0,105.621,105.6299,105.3885,105.3975,2996.0
2019-09-27 14:00:00,118.14,118.43,117.99,118.42,4425.0,105.612,105.8713,105.4779,105.8623,4425.0
2019-09-27 14:30:00,118.3,118.3,117.83,117.88,6094.0,105.7551,105.7551,105.3349,105.3796,6094.0
2019-09-27 15:00:00,117.92,118.14,117.71,117.98,9796.0,105.4154,105.612,105.2276,105.469,9796.0
2019-09-27 15:30:00,118.01,118.2,117.7,117.99,42607.0,105.4958,105.6657,105.2187,105.4779,42607.0
2019-09-30 09:30:00,118.0,119.39,117.25,117.67,30698.0,105.4869,106.7295,104.8164,105.1919,30698.0
2019-09-30 10:00:00,117.57,117.9,116.96,117.16,18682.0,105.1025,105.3975,104.5572,104.736,18682.0
2019-09-30 10:30:00,117.19,117.55,117.04,117.39,6892.0,104.7628,105.0846,104.6287,104.9416,6892.0
2019-09-30 11:00:00,117.49,117.68,117.07,117.44,14549.0,105.031,105.2008,104.6555,104.9863,14549.0
2019-09-30 11:30:00,117.4,117.82,117.35,117.63,11125.0,104.9505,105.326,104.9058,105.1561,11125.0
2019-09-30 12:00:00,117.6,118.34,117.52,118.27,34578.0,105.1293,105.7908,105.0578,105.7282,34578.0
2019-09-30 12:30:00,118.32,118.62,118.32,118.51,7993.0,105.7729,106.0411,105.7729,105.9428,7993.0
2019-09-30 13:00:00,118.54,118.59,118.26,118.43,11034.0,105.9696,106.0143,105.7193,105.8713,11034.0
2019-09-30 13:30:00,118.38,118.7,118.37,118.49,13307.0,105.8266,106.1126,105.8176,105.9249,13307.0
2019-09-30 14:00:00,118.46,118.52,118.36,118.41,9398.0,105.8981,105.9517,105.8087,105.8534,9398.0
2019-09-30 14:30:00,118.39,118.61,118.26,118.29,15879.0,105.8355,106.0322,105.7193,105.7461,15879.0
2019-09-30 15:00:00,118.26,118.27,118.03,118.03,14267.0,105.7193,105.7282,105.5137,105.5137,14267.0
2019-09-30 15:30:00,118.02,118.23,117.89,117.91,88430.0,105.5048,105.6925,105.3885,105.4064,88430.0
2019-10-01 09:30:00,117.9,118.46,117.41,117.68,21929.0,105.3975,105.8981,104.9594,105.2008,21929.0
2019-10-01 10:00:00,117.45,117.57,115.55,115.84,32833.0,104.9952,105.1025,103.2967,103.5559,32833.0
2019-10-01 10:30:00,115.88,115.95,115.16,115.34,24067.0,103.5917,103.6543,102.948,103.109,24067.0
2019-10-01 11:00:00,115.31,116.33,115.31,116.2,17740.0,103.0821,103.994,103.0821,103.8778,17740.0
2019-10-01 11:30:00,116.22,116.31,115.81,115.88,13799.0,103.8956,103.9761,103.5291,103.5917,13799.0
2019-10-01 12:00:00,115.94,115.95,115.04,115.04,34592.0,103.6453,103.6543,102.8408,102.8408,34592.0
2019-10-01 12:30:00,115.08,115.31,114.76,114.77,32242.0,102.8765,103.0821,102.5905,102.5994,32242.0
2019-10-01 13:00:00,114.71,114.71,114.25,114.25,11195.0,102.5458,102.5458,102.1345,102.1345,11195.0
2019-10-01 13:30:00,114.15,114.26,113.24,113.24,18307.0,102.0451,102.1435,101.2316,101.2316,18307.0
2019-10-01 14:00:00,113.22,113.55,113.14,113.52,27579.0,101.2138,101.5088,101.1422,101.482,27579.0
2019-10-01 14:30:00,113.55,114.13,113.49,114.02,22165.0,101.5088,102.0273,101.4551,101.9289,22165.0
2019-10-01 15:00:00,114.07,114.29,113.95,114.25,16729.0,101.9736,102.1703,101.8664,102.1345,16729.0
2019-10-01 15:30:00,114.25,114.28,113.71,113.78,66695.0,102.1345,102.1614,101.6518,101.7144,66695.0
2019-10-02 09:30:00,112.48,113.0,108.31,109.93,43439.0,100.5522,101.0171,96.8244,98.2726,43439.0
2019-10-02 10:00:00,110.03,111.9,109.82,111.26,26093.0,98.362,100.0337,98.1743,99.4616,26093.0
2019-10-02 10:30:00,111.2,111.66,110.86,111.48,18913.0,99.408,99.8192,99.104,99.6583,18913.0
2019-10-02 11:00:00,111.58,111.86,110.77,110.84,10429.0,99.7477,99.998,99.0236,99.0861,10429.0
2019-10-02 11:30:00,110.96,111.02,110.64,110.7,9807.0,99.1934,99.2471,98.9074,98.961,9807.0
2019-10-02 12:00:00,110.67,110.67,109.87,110.11,9894.0,98.9342,98.9342,98.219,98.4336,9894.0
2019-10-02 12:30:00,110.03,110.11,109.78,109.94,9817.0,98.362,98.4336,98.1386,98.2816,9817.0
2019-10-02 13:00:00,109.89,111.03,109.89,110.94,17673.0,98.2369,99.256,98.2369,99.1755,17673.0
2019-10-02 13:30:00,110.92,110.96,110.71,110.84,11385.0,99.1577,99.1934,98.9699,99.0861,11385.0
2019-10-02 14:00:00,110.82,111.65,110.81,111.56,8710.0,99.0683,99.8103,99.0593,99.7298,8710.0
2019-10-02 14:30:00,111.57,112.12,111.57,111.95,11530.0,99.7387,100.2304,99.7387,100.0784,11530.0
2019-10-02 15:00:00,112.01,112.4,111.79,112.09,16093.0,100.1321,100.4807,99.9354,100.2036,16093.0
2019-10-02 15:30:00,112.11,112.43,111.59,111.7,60148.0,100.2215,100.5075,99.7566,99.8549,60148.0
2019-10-03 09:30:00,111.29,111.34,109.02,110.54,20538.0,99.4884,99.5331,97.4591,98.818,20538.0
2019-10-03 10:00:00,110.41,110.55,108.24,109.78,33418.0,98.7017,98.8269,96.7619,98.1386,33418.0
2019-10-03 10:30:00,109.67,109.88,108.65,109.3,10501.0,98.0402,98.2279,97.1284,97.7095,10501.0
2019-10-03 11:00:00,109.17,110.42,109.09,109.95,15067.0,97.5932,98.7107,97.5217,98.2905,15067.0
2019-10-03 11:30:00,109.94,110.19,109.54,110.04,12429.0,98.2816,98.5051,97.924,98.371,12429.0
2019-10-03 12:00:00,110.13,110.43,109.97,110.43,6729.0,98.4514,98.7196,98.3084,98.7196,6729.0
2019-10-03 12:30:00,110.44,110.48,110.14,110.36,5679.0,98.7286,98.7643,98.4604,98.657,5679.0
2019-10-03 13:00:00,110.23,110.65,110.04,110.58,10060.0,98.5408,98.9163,98.371,98.8537,10060.0
2019-10-03 13:30:00,110.71,110.85,110.33,110.41,3708.0,98.9699,99.0951,98.6302,98.7017,3708.0
2019-10-03 14:00:00,110.33,110.69,110.27,110.62,8957.0,98.6302,98.9521,98.5766,98.8895,8957.0
2019-10-03 14:30:00,110.57,110.99,110.49,110.49,11040.0,98.8448,99.2202,98.7733,98.7733,11040.0
2019-10-03 15:00:00,110.48,110.82,110.34,110.74,12208.0,98.7643,99.0683,98.6392,98.9968,12208.0
2019-10-03 15:30:00,110.7,111.09,110.41,111.06,37607.0,98.961,99.3096,98.7017,99.2828,37607.0
2019-10-04 09:30:00,111.32,112.06,110.81,111.25,14924.0,99.5152,100.1768,99.0593,99.4527,14924.0
2019-10-04 10:00:00,111.25,111.36,110.54,110.54,9695.0,99.4527,99.551,98.818,98.818,9695.0
2019-10-04 10:30:00,110.45,110.68,110.21,110.21,6748.0,98.7375,98.9431,98.523,98.523,6748.0
2019-10-04 11:00:00,110.17,110.44,109.61,109.61,50699.0,98.4872,98.7286,97.9866,97.9866,50699.0
2019-10-04 11:30:00,109.56,109.78,108.93,108.99,13396.0,97.9419,98.1386,97.3787,97.4323,13396.0
2019-10-04 12:00:00,108.99,109.79,108.98,109.79,14448.0,97.4323,98.1475,97.4234,98.1475,14448.0
2019-10-04 12:30:00,109.78,109.93,109.36,109.4,13424.0,98.1386,98.2726,97.7631,97.7988,13424.0
2019-10-04 13:00:00,109.4,109.68,109.27,109.58,18687.0,97.7988,98.0492,97.6826,97.9598,18687.0
2019-10-04 13:30:00,109.59,109.59,109.29,109.46,7453.0,97.9687,97.9687,97.7005,97.8525,7453.0
2019-10-04 14:00:00,109.5,109.63,109.26,109.63,8059.0,97.8882,98.0045,97.6737,98.0045,8059.0
2019-10-04 14:30:00,109.66,109.68,109.32,109.42,22264.0,98.0313,98.0492,97.7273,97.8167,22264.0
2019-10-04 15:00:00,109.49,109.52,109.13,109.34,28923.0,97.8793,97.9061,97.5575,97.7452,28923.0
2019-10-04 15:30:00,109.32,109.87,109.18,109.77,62294.0,97.7273,98.219,97.6022,98.1296,62294.0
2019-10-07 09:30:00,109.57,109.57,108.08,108.77,21877.0,97.9508,97.9508,96.6188,97.2357,21877.0
2019-10-07 10:00:00,108.57,109.2,108.51,109.15,17448.0,97.0569,97.6201,97.0032,97.5754,17448.0
2019-10-07 10:30:00,109.0,109.79,108.67,109.7,16358.0,97.4413,98.1475,97.1463,98.067,16358.0
2019-10-07 11:00:00,109.71,110.4,109.64,109.85,15513.0,98.076,98.6928,98.0134,98.2011,15513.0
2019-10-07 11:30:00,109.77,110.06,109.77,109.88,8036.0,98.1296,98.3889,98.1296,98.2279,8036.0
2019-10-07 12:00:00,109.86,110.55,109.85,110.48,11640.0,98.2101,98.8269,98.2011,98.7643,11640.0
2019-10-07 12:30:00,110.42,110.63,110.31,110.63,5250.0,98.7107,98.8984,98.6123,98.8984,5250.0
2019-10-07 13:00:00,110.63,110.63,110.11,110.22,4872.0,98.8984,98.8984,98.4336,98.5319,4872.0
2019-10-07 13:30:00,110.23,110.81,110.11,110.54,9231.0,98.5408,99.0593,98.4336,98.818,9231.0
2019-10-07 14:00:00,110.48,110.58,110.14,110.31,11373.0,98.7643,98.8537,98.4604,98.6123,11373.0
2019-10-07 14:30:00,110.34,110.35,109.7,110.1,16761.0,98.6392,98.6481,98.067,98.4246,16761.0
2019-10-07 15:00:00,110.05,110.05,109.7,109.79,13680.0,98.3799,98.3799,98.067,98.1475,13680.0
2019-10-07 15:30:00,109.75,109.94,109.64,109.65,43391.0,98.1117,98.2816,98.0134,98.0223,43391.0
2019-10-08 09:30:00,107.92,108.4,106.93,107.58,36307.0,96.4758,96.9049,95.5908,96.1718,36307.0
2019-10-08 10:00:00,107.67,108.47,107.47,107.94,9932.0,96.2523,96.9675,96.0735,96.4937,9932.0
2019-10-08 10:30:00,107.9,108.12,107.53,107.97,11712.0,96.4579,96.6546,96.1272,96.5205,11712.0
2019-10-08 11:00:00,107.71,107.95,107.03,107.07,9327.0,96.2881,96.5026,95.6802,95.7159,9327.0
2019-10-08 11:30:00,107.07,107.07,106.61,106.84,16957.0,95.7159,95.7159,95.3047,95.5103,16957.0
2019-10-08 12:00:00,106.79,106.93,106.55,106.88,17008.0,95.4656,95.5908,95.2511,95.5461,17008.0
2019-10-08 12:30:00,106.95,107.54,106.93,107.1,11848.0,95.6087,96.1361,95.5908,95.7427,11848.0
2019-10-08 13:00:00,107.09,107.3,106.88,107.29,10803.0,95.7338,95.9215,95.5461,95.9126,10803.0
2019-10-08 13:30:00,107.33,107.33,107.1,107.1,6796.0,95.9484,95.9484,95.7427,95.7427,6796.0
2019-10-08 14:00:00,107.1,107.1,106.74,106.74,8427.0,95.7427,95.7427,95.4209,95.4209,8427.0
2019-10-08 14:30:00,106.81,107.32,106.78,106.94,10883.0,95.4835,95.9394,95.4567,95.5997,10883.0
2019-10-08 15:00:00,106.92,107.14,106.34,106.89,43814.0,95.5818,95.7785,95.0633,95.555,43814.0
2019-10-08 15:30:00,106.91,107.03,106.29,106.31,83224.0,95.5729,95.6802,95.0186,95.0365,83224.0
2019-10-09 09:30:00,107.77,108.77,106.9,107.6,31719.0,96.3417,97.2357,95.564,96.1897,31719.0
2019-10-09 10:00:00,107.66,107.79,107.29,107.7,9839.0,96.2434,96.3596,95.9126,96.2791,9839.0
2019-10-09 10:30:00,107.59,107.86,107.41,107.82,14448.0,96.1808,96.4222,96.0199,96.3864,14448.0
2019-10-09 11:00:00,107.84,108.13,107.61,108.08,12349.0,96.4043,96.6635,96.1987,96.6188,12349.0
2019-10-09 11:30:00,108.08,108.27,107.8,107.81,9137.0,96.6188,96.7887,96.3685,96.3775,9137.0
2019-10-09 12:00:00,107.91,108.3,107.82,108.07,10398.0,96.4669,96.8155,96.3864,96.6099,10398.0
2019-10-09 12:30:00,108.04,108.06,107.72,107.94,11133.0,96.5831,96.6009,96.297,96.4937,11133.0
2019-10-09 13:00:00,108.01,108.33,107.97,108.31,7710.0,96.5562,96.8423,96.5205,96.8244,7710.0
2019-10-09 13:30:00,108.35,108.66,108.35,108.62,9061.0,96.8602,97.1373,96.8602,97.1016,9061.0
2019-10-09 14:00:00,108.63,109.03,108.51,109.03,11271.0,97.1105,97.4681,97.0032,97.4681,11271.0
2019-10-09 14:30:00,109.01,109.05,108.66,109.04,9230.0,97.4502,97.486,97.1373,97.477,9230.0
2019-10-09 15:00:00,108.92,109.2,108.86,108.97,11911.0,97.3698,97.6201,97.3161,97.4144,11911.0
2019-10-09 15:30:00,108.99,109.18,108.43,108.45,40791.0,97.4323,97.6022,96.9317,96.9496,40791.0
2019-10-10 09:30:00,109.4,112.13,108.85,112.13,29026.0,97.7988,100.2394,97.3072,100.2394,29026.0
2019-10-10 10:00:00,112.06,112.15,111.15,111.15,27393.0,100.1768,100.2572,99.3633,99.3633,27393.0
2019-10-10 10:30:00,111.01,111.52,110.85,111.41,7498.0,99.2381,99.694,99.0951,99.5957,7498.0
2019-10-10 11:00:00,111.47,111.47,110.9,110.9,7549.0,99.6493,99.6493,99.1398,99.1398,7549.0
2019-10-10 11:30:00,110.88,111.22,110.84,110.92,8453.0,99.1219,99.4259,99.0861,99.1577,8453.0
2019-10-10 12:00:00,110.83,110.86,110.44,110.44,5713.0,99.0772,99.104,98.7286,98.7286,5713.0
2019-10-10 12:30:00,110.41,110.41,110.19,110.31,4601.0,98.7017,98.7017,98.5051,98.6123,4601.0
2019-10-10 13:00:00,110.31,110.48,110.22,110.32,8711.0,98.6123,98.7643,98.5319,98.6213,8711.0
2019-10-10 13:30:00,110.23,110.59,110.14,110.59,7033.0,98.5408,98.8627,98.4604,98.8627,7033.0
2019-10-10 14:00:00,110.59,110.67,109.82,110.15,13450.0,98.8627,98.9342,98.1743,98.4693,13450.0
2019-10-10 14:30:00,110.12,110.24,110.03,110.22,11016.0,98.4425,98.5498,98.362,98.5319,11016.0
2019-10-10 15:00:00,110.18,110.44,110.18,110.37,10273.0,98.4961,98.7286,98.4961,98.666,10273.0
2019-10-10 15:30:00,110.34,110.68,110.02,110.26,82262.0,98.6392,98.9431,98.3531,98.5677,82262.0
2019-10-11 09:30:00,112.77,115.29,112.56,114.76,36377.0,100.8115,103.0643,100.6238,102.5905,36377.0
2019-10-11 10:00:00,114.76,115.16,114.29,114.64,50012.0,102.5905,102.948,102.1703,102.4832,50012.0
2019-10-11 10:30:00,114.67,115.44,114.67,115.12,14295.0,102.51,103.1983,102.51,102.9123,14295.0
2019-10-11 11:00:00,115.04,115.72,115.04,115.72,13316.0,102.8408,103.4487,102.8408,103.4487,13316.0
2019-10-11 11:30:00,115.81,116.0,115.1,115.16,24595.0,103.5291,103.699,102.8944,102.948,24595.0
2019-10-11 12:00:00,115.21,115.28,114.8,115.21,30658.0,102.9927,103.0553,102.6262,102.9927,30658.0
2019-10-11 12:30:00,115.21,115.3,114.78,115.24,18000.0,102.9927,103.0732,102.6083,103.0196,18000.0
2019-10-11 13:00:00,115.27,116.18,115.2,115.86,17820.0,103.0464,103.8599,102.9838,103.5738,17820.0
2019-10-11 13:30:00,115.78,116.84,115.63,116.69,21706.0,103.5023,104.4499,103.3682,104.3158,21706.0
2019-10-11 14:00:00,116.58,116.97,116.29,116.85,26228.0,104.2175,104.5661,103.9582,104.4588,26228.0
2019-10-11 14:30:00,116.97,117.18,116.74,116.98,25750.0,104.5661,104.7538,104.3605,104.575,25750.0
2019-10-11 15:00:00,116.92,117.43,116.84,117.43,22466.0,104.5214,104.9773,104.4499,104.9773,22466.0
2019-10-11 15:30:00,117.38,117.92,116.85,117.05,106924.0,104.9326,105.4154,104.4588,104.6376,106924.0
2019-10-14 09:30:00,116.29,117.33,115.51,116.01,20796.0,103.9582,104.8879,103.2609,103.7079,20796.0
2019-10-14 10:00:00,115.95,116.6,115.59,115.96,29758.0,103.6543,104.2353,103.3324,103.6632,29758.0
2019-10-14 10:30:00,115.99,116.23,115.84,116.17,11135.0,103.69,103.9046,103.5559,103.8509,11135.0
2019-10-14 11:00:00,116.24,117.33,116.11,117.33,16231.0,103.9135,104.8879,103.7973,104.8879,16231.0
2019-10-14 11:30:00,117.25,117.36,116.89,116.91,5416.0,104.8164,104.9147,104.4946,104.5125,5416.0
2019-10-14 12:00:00,116.99,117.7,116.98,117.25,5638.0,104.584,105.2187,104.575,104.8164,5638.0
2019-10-14 12:30:00,117.16,117.44,117.11,117.26,10644.0,104.736,104.9863,104.6913,104.8253,10644.0
2019-10-14 13:00:00,117.17,117.34,117.14,117.3,5663.0,104.7449,104.8969,104.7181,104.8611,5663.0
2019-10-14 13:30:00,117.29,117.41,117.12,117.38,10461.0,104.8522,104.9594,104.7002,104.9326,10461.0
2019-10-14 14:00:00,117.39,117.66,117.39,117.6,9116.0,104.9416,105.1829,104.9416,105.1293,9116.0
2019-10-14 14:30:00,117.63,117.87,117.38,117.54,17548.0,105.1561,105.3707,104.9326,105.0757,17548.0
2019-10-14 15:00:00,117.58,117.78,117.42,117.77,37764.0,105.1114,105.2902,104.9684,105.2813,37764.0
2019-10-14 15:30:00,117.76,118.01,117.46,117.85,62555.0,105.2723,105.4958,105.0041,105.3528,62555.0
2019-10-15 09:30:00,117.97,119.27,116.92,118.9,38784.0,105.4601,106.6222,104.5214,106.2914,38784.0
2019-10-15 10:00:00,119.11,120.92,118.6,120.64,49973.0,106.4792,108.0972,106.0232,107.8469,49973.0
2019-10-15 10:30:00,120.61,121.72,120.49,121.56,27972.0,107.8201,108.8124,107.7128,108.6694,27972.0
2019-10-15 11:00:00,121.53,121.8,121.42,121.8,27117.0,108.6425,108.8839,108.5442,108.8839,27117.0
2019-10-15 11:30:00,121.76,121.78,121.22,121.52,13773.0,108.8482,108.866,108.3654,108.6336,13773.0
2019-10-15 12:00:00,121.52,121.78,121.45,121.74,8314.0,108.6336,108.866,108.571,108.8303,8314.0
2019-10-15 12:30:00,121.72,121.73,121.49,121.68,10231.0,108.8124,108.8213,108.6068,108.7766,10231.0
2019-10-15 13:00:00,121.65,121.82,121.43,121.51,23389.0,108.7498,108.9018,108.5531,108.6247,23389.0
2019-10-15 13:30:00,121.52,121.9,121.47,121.67,10652.0,108.6336,108.9733,108.5889,108.7677,10652.0
2019-10-15 14:00:00,121.68,121.7,121.39,121.65,17082.0,108.7766,108.7945,108.5174,108.7498,17082.0
2019-10-15 14:30:00,121.63,121.7,121.34,121.49,9352.0,108.7319,108.7945,108.4727,108.6068,9352.0
2019-10-15 15:00:00,121.52,121.64,121.29,121.55,14046.0,108.6336,108.7409,108.428,108.6604,14046.0
2019-10-15 15:30:00,121.54,121.79,121.29,121.7,97092.0,108.6515,108.875,108.428,108.7945,97092.0
2019-10-16 09:30:00,121.6,122.7,120.51,120.65,35364.0,108.7051,109.6885,107.7307,107.8559,35364.0
2019-10-16 10:00:00,120.52,121.07,120.46,120.76,44225.0,107.7396,108.2313,107.686,107.9542,44225.0
2019-10-16 10:30:00,120.71,121.27,120.62,120.75,17799.0,107.9095,108.4101,107.829,107.9453,17799.0
2019-10-16 11:00:00,120.71,120.83,120.44,120.75,17769.0,107.9095,108.0168,107.6681,107.9453,17769.0
2019-10-16 11:30:00,120.76,122.66,120.74,121.92,96516.0,107.9542,109.6527,107.9363,108.9912,96516.0
2019-10-16 12:00:00,121.94,122.02,121.58,121.67,12251.0,109.0091,109.0806,108.6872,108.7677,12251.0
2019-10-16 12:30:00,121.73,122.09,121.59,121.61,11458.0,108.8213,109.1432,108.6962,108.7141,11458.0
2019-10-16 13:00:00,121.56,121.75,121.24,121.31,18325.0,108.6694,108.8392,108.3833,108.4459,18325.0
2019-10-16 13:30:00,121.24,121.34,120.91,120.96,8140.0,108.3833,108.4727,108.0883,108.133,8140.0
2019-10-16 14:00:00,120.93,121.31,120.91,120.92,6240.0,108.1062,108.4459,108.0883,108.0972,6240.0
2019-10-16 14:30:00,120.93,121.21,120.8,120.8,8250.0,108.1062,108.3565,107.99,107.99,8250.0
2019-10-16 15:00:00,120.86,120.96,120.72,120.86,13412.0,108.0436,108.133,107.9184,108.0436,13412.0
2019-10-16 15:30:00,120.86,121.17,120.53,120.8,93468.0,108.0436,108.3207,107.7486,107.99,93468.0
2019-10-17 09:30:00,120.61,120.98,118.8,119.96,32876.0,107.8201,108.1509,106.202,107.239,32876.0
2019-10-17 10:00:00,119.71,119.87,119.28,119.51,25817.0,107.0155,107.1586,106.6311,106.8368,25817.0
2019-10-17 10:30:00,119.5,119.56,118.06,118.9,34307.0,106.8278,106.8814,105.5405,106.2914,34307.0
2019-10-17 11:00:00,118.65,118.9,118.23,118.56,18141.0,106.0679,106.2914,105.6925,105.9875,18141.0
2019-10-17 11:30:00,118.56,118.98,118.15,118.65,22910.0,105.9875,106.363,105.621,106.0679,22910.0
2019-10-17 12:00:00,118.62,118.98,118.57,118.76,19415.0,106.0411,106.363,105.9964,106.1663,19415.0
2019-10-17 12:30:00,118.81,119.17,118.67,118.67,15908.0,106.211,106.5328,106.0858,106.0858,15908.0
2019-10-17 13:00:00,118.72,119.05,118.46,118.9,10139.0,106.1305,106.4255,105.8981,106.2914,10139.0
2019-10-17 13:30:00,118.96,118.96,118.52,118.68,10070.0,106.3451,106.3451,105.9517,106.0948,10070.0
2019-10-17 14:00:00,118.65,118.66,118.2,118.45,18888.0,106.0679,106.0769,105.6657,105.8892,18888.0
2019-10-17 14:30:00,118.46,119.2,118.44,119.2,11381.0,105.8981,106.5596,105.8802,106.5596,11381.0
2019-10-17 15:00:00,119.26,119.58,119.1,119.35,24298.0,106.6133,106.8993,106.4702,106.6937,24298.0
2019-10-17 15:30:00,119.38,119.76,119.32,119.38,67604.0,106.7205,107.0602,106.6669,106.7205,67604.0
2019-10-18 09:30:00,118.67,120.62,118.4,120.34,39488.0,106.0858,107.829,105.8445,107.5787,39488.0
2019-10-18 10:00:00,120.54,120.54,119.82,120.04,17300.0,107.7575,107.7575,107.1139,107.3105,17300.0
2019-10-18 10:30:00,120.07,120.07,119.04,119.32,22394.0,107.3374,107.3374,106.4166,106.6669,22394.0
2019-10-18 11:00:00,119.39,119.99,119.25,119.75,18033.0,106.7295,107.2658,106.6043,107.0513,18033.0
2019-10-18 11:30:00,119.73,119.97,119.5,119.8,24242.0,107.0334,107.248,106.8278,107.096,24242.0
2019-10-18 12:00:00,119.73,119.83,118.85,118.98,16941.0,107.0334,107.1228,106.2467,106.363,16941.0
2019-10-18 12:30:00,118.9,119.78,118.89,119.67,7914.0,106.2914,107.0781,106.2825,106.9798,7914.0
2019-10-18 13:00:00,119.68,120.16,119.67,120.01,6516.0,106.9887,107.4178,106.9798,107.2837,6516.0
2019-10-18 13:30:00,119.97,120.29,119.97,120.24,6100.0,107.248,107.534,107.248,107.4893,6100.0
2019-10-18 14:00:00,120.29,120.32,120.01,120.15,15346.0,107.534,107.5609,107.2837,107.4089,15346.0
2019-10-18 14:30:00,120.11,120.23,120.02,120.16,23588.0,107.3731,107.4804,107.2927,107.4178,23588.0
2019-10-18 15:00:00,120.18,120.22,120.08,120.16,10295.0,107.4357,107.4715,107.3463,107.4178,10295.0
2019-10-18 15:30:00,120.14,120.19,119.82,119.9,48282.0,107.3999,107.4446,107.1139,107.1854,48282.0
2019-10-21 09:30:00,121.83,122.79,121.57,122.11,31043.0,108.9107,109.7689,108.6783,109.161,31043.0
2019-10-21 10:00:00,122.17,122.17,120.61,120.8,12680.0,109.2147,109.2147,107.8201,107.99,12680.0
2019-10-21 10:30:00,120.75,121.65,120.62,121.46,8932.0,107.9453,108.7498,107.829,108.58,8932.0
2019-10-21 11:00:00,121.44,121.68,121.28,121.34,9651.0,108.5621,108.7766,108.4191,108.4727,9651.0
2019-10-21 11:30:00,121.42,121.42,121.06,121.28,2896.0,108.5442,108.5442,108.2224,108.4191,2896.0
2019-10-21 12:00:00,121.25,121.64,121.12,121.64,6824.0,108.3922,108.7409,108.276,108.7409,6824.0
2019-10-21 12:30:00,121.48,121.58,120.92,120.98,5960.0,108.5978,108.6872,108.0972,108.1509,5960.0
2019-10-21 13:00:00,121.0,121.0,120.51,120.54,4711.0,108.1687,108.1687,107.7307,107.7575,4711.0
2019-10-21 13:30:00,120.58,120.8,120.58,120.77,6475.0,107.7933,107.99,107.7933,107.9631,6475.0
2019-10-21 14:00:00,120.9,121.27,120.9,121.16,6473.0,108.0794,108.4101,108.0794,108.3118,6473.0
2019-10-21 14:30:00,121.18,121.21,120.72,120.79,7953.0,108.3297,108.3565,107.9184,107.981,7953.0
2019-10-21 15:00:00,120.76,120.97,120.75,120.85,7616.0,107.9542,108.1419,107.9453,108.0347,7616.0
2019-10-21 15:30:00,120.87,120.93,120.5,120.7,60132.0,108.0525,108.1062,107.7218,107.9006,60132.0
2019-10-22 09:30:00,119.93,120.84,119.45,120.0,31829.0,107.2122,108.0257,106.7831,107.2748,31829.0
2019-10-22 10:00:00,119.96,121.18,119.95,121.08,14893.0,107.239,108.3297,107.2301,108.2403,14893.0
2019-10-22 10:30:00,121.07,121.97,120.83,121.9,8454.0,108.2313,109.0359,108.0168,108.9733,8454.0
2019-10-22 11:00:00,121.8,122.62,121.72,122.43,14342.0,108.8839,109.617,108.8124,109.4471,14342.0
2019-10-22 11:30:00,122.44,123.2,122.29,123.1,15475.0,109.456,110.1355,109.3219,110.0461,15475.0
2019-10-22 12:00:00,123.17,123.78,123.17,123.68,17470.0,110.1086,110.6539,110.1086,110.5645,17470.0
2019-10-22 12:30:00,123.65,123.71,123.17,123.17,8410.0,110.5377,110.5914,110.1086,110.1086,8410.0
2019-10-22 13:00:00,123.24,123.91,123.05,123.9,17980.0,110.1712,110.7702,110.0014,110.7612,17980.0
2019-10-22 13:30:00,123.82,124.36,123.75,124.32,10200.0,110.6897,111.1724,110.6271,111.1367,10200.0
2019-10-22 14:00:00,124.33,124.9,124.31,124.72,12354.0,111.1456,111.6552,111.1277,111.4943,12354.0
2019-10-22 14:30:00,124.75,124.81,124.4,124.72,17906.0,111.5211,111.5747,111.2082,111.4943,17906.0
2019-10-22 15:00:00,124.7,124.82,124.24,124.75,53662.0,111.4764,111.5837,111.0652,111.5211,53662.0
2019-10-22 15:30:00,124.74,125.05,124.66,125.0,85951.0,111.5121,111.7893,111.4406,111.7446,85951.0
2019-10-23 09:30:00,125.13,125.13,123.09,123.67,24589.0,111.8608,111.8608,110.0371,110.5556,24589.0
2019-10-23 10:00:00,123.7,123.98,123.06,123.06,10237.0,110.5824,110.8327,110.0103,110.0103,10237.0
2019-10-23 10:30:00,123.25,123.51,122.43,122.94,11620.0,110.1801,110.4126,109.4471,109.903,11620.0
2019-10-23 11:00:00,123.06,123.1,122.53,122.72,10431.0,110.0103,110.0461,109.5365,109.7064,10431.0
2019-10-23 11:30:00,122.78,123.01,122.69,122.88,20019.0,109.76,109.9656,109.6795,109.8494,20019.0
2019-10-23 12:00:00,122.87,123.33,122.87,123.04,24894.0,109.8404,110.2517,109.8404,109.9924,24894.0
2019-10-23 12:30:00,123.1,123.1,122.86,122.9,10990.0,110.0461,110.0461,109.8315,109.8673,10990.0
2019-10-23 13:00:00,122.95,123.39,122.88,123.39,9010.0,109.912,110.3053,109.8494,110.3053,9010.0
2019-10-23 13:30:00,123.43,124.06,123.42,123.96,7856.0,110.3411,110.9043,110.3321,110.8149,7856.0
2019-10-23 14:00:00,123.93,124.13,123.72,123.74,7936.0,110.788,110.9668,110.6003,110.6182,7936.0
2019-10-23 14:30:00,123.71,123.71,123.21,123.28,12287.0,110.5914,110.5914,110.1444,110.207,12287.0
2019-10-23 15:00:00,123.29,123.43,123.13,123.28,18731.0,110.2159,110.3411,110.0729,110.207,18731.0
2019-10-23 15:30:00,123.29,123.48,123.08,123.46,82039.0,110.2159,110.3858,110.0282,110.3679,82039.0
2019-10-24 09:30:00,123.57,124.5,122.9,123.53,24342.0,110.4662,111.2976,109.8673,110.4305,24342.0
2019-10-24 10:00:00,123.48,123.48,121.8,121.96,34338.0,110.3858,110.3858,108.8839,109.0269,34338.0
2019-10-24 10:30:00,121.96,122.15,121.55,121.99,37237.0,109.0269,109.1968,108.6604,109.0538,37237.0
2019-10-24 11:00:00,121.81,122.42,121.81,122.42,35785.0,108.8929,109.4382,108.8929,109.4382,35785.0
2019-10-24 11:30:00,122.36,122.93,121.99,122.36,120223.0,109.3845,109.8941,109.0538,109.3845,120223.0
2019-10-24 12:00:00,122.2,122.27,121.16,121.34,8877.0,109.2415,109.3041,108.3118,108.4727,8877.0
2019-10-24 12:30:00,121.31,121.34,120.75,120.81,28417.0,108.4459,108.4727,107.9453,107.9989,28417.0
2019-10-24 13:00:00,120.93,121.08,120.49,120.68,38993.0,108.1062,108.2403,107.7128,107.8827,38993.0
2019-10-24 13:30:00,120.66,120.91,120.66,120.79,21004.0,107.8648,108.0883,107.8648,107.981,21004.0
2019-10-24 14:00:00,120.84,122.37,120.77,122.37,53942.0,108.0257,109.3935,107.9631,109.3935,53942.0
2019-10-24 14:30:00,122.47,122.71,122.24,122.24,20929.0,109.4829,109.6974,109.2773,109.2773,20929.0
2019-10-24 15:00:00,122.23,122.26,121.8,121.8,20593.0,109.2683,109.2951,108.8839,108.8839,20593.0
2019-10-24 15:30:00,121.82,122.0,121.14,121.35,91274.0,108.9018,109.0627,108.2939,108.4816,91274.0
2019-10-25 09:30:00,121.45,125.16,121.45,122.53,88864.0,108.571,111.8876,108.571,109.5365,88864.0
2019-10-25 10:00:00,122.54,123.16,120.96,123.14,41028.0,109.5454,110.0997,108.133,110.0818,41028.0
2019-10-25 10:30:00,123.19,123.31,122.05,123.05,43165.0,110.1265,110.2338,109.1074,110.0014,43165.0
2019-10-25 11:00:00,123.07,123.31,121.71,123.14,57761.0,110.0192,110.2338,108.8035,110.0818,57761.0
2019-10-25 11:30:00,123.19,123.69,122.89,123.26,44079.0,110.1265,110.5735,109.8583,110.1891,44079.0
2019-10-25 12:00:00,123.32,123.79,122.87,123.79,39124.0,110.2427,110.6629,109.8404,110.6629,39124.0
2019-10-25 12:30:00,123.82,123.88,123.05,123.48,46603.0,110.6897,110.7433,110.0014,110.3858,46603.0
2019-10-25 13:00:00,123.52,123.57,123.18,123.4,31301.0,110.4215,110.4662,110.1176,110.3142,31301.0
2019-10-25 13:30:00,123.44,123.69,123.19,123.21,29506.0,110.35,110.5735,110.1265,110.1444,29506.0
2019-10-25 14:00:00,123.3,123.63,123.25,123.63,20022.0,110.2248,110.5199,110.1801,110.5199,20022.0
2019-10-25 14:30:00,123.76,124.32,123.68,123.91,41219.0,110.6361,111.1367,110.5645,110.7702,41219.0
2019-10-25 15:00:00,123.91,124.26,123.69,123.77,65696.0,110.7702,111.083,110.5735,110.645,65696.0
2019-10-25 15:30:00,123.79,124.45,123.45,124.22,298066.0,110.6629,111.2529,110.3589,111.0473,298066.0
2019-10-28 09:30:00,125.26,126.22,124.73,126.06,56361.0,111.977,112.8352,111.5032,112.6922,56361.0
2019-10-28 10:00:00,126.11,126.33,125.42,125.7,41118.0,112.7369,112.9335,112.12,112.3703,41118.0
2019-10-28 10:30:00,125.64,125.85,124.55,124.96,33141.0,112.3167,112.5044,111.3423,111.7088,33141.0
2019-10-28 11:00:00,124.95,125.43,124.73,125.02,26363.0,111.6999,112.129,111.5032,111.7625,26363.0
2019-10-28 11:30:00,124.92,125.14,124.59,125.1,15295.0,111.6731,111.8697,111.378,111.834,15295.0
2019-10-28 12:00:00,125.07,125.09,124.54,124.94,20488.0,111.8071,111.825,111.3334,111.6909,20488.0
2019-10-28 12:30:00,124.95,124.95,124.61,124.73,21368.0,111.6999,111.6999,111.3959,111.5032,21368.0
2019-10-28 13:00:00,124.78,125.1,124.48,124.48,31436.0,111.5479,111.834,111.2797,111.2797,31436.0
2019-10-28 13:30:00,124.4,124.67,124.21,124.64,17344.0,111.2082,111.4496,111.0383,111.4227,17344.0
2019-10-28 14:00:00,124.62,124.94,124.45,124.73,15885.0,111.4049,111.6909,111.2529,111.5032,15885.0
2019-10-28 14:30:00,124.75,124.77,123.91,124.21,23462.0,111.5211,111.539,110.7702,111.0383,23462.0
2019-10-28 15:00:00,124.25,124.25,123.55,123.6,23113.0,111.0741,111.0741,110.4483,110.493,23113.0
2019-10-28 15:30:00,123.57,123.61,123.06,123.34,103080.0,110.4662,110.502,110.0103,110.2606,103080.0
2019-10-29 09:30:00,122.91,124.31,122.75,123.23,14520.0,109.8762,111.1277,109.7332,110.1623,14520.0
2019-10-29 10:00:00,123.12,123.33,122.81,123.11,36768.0,110.0639,110.2517,109.7868,110.055,36768.0
2019-10-29 10:30:00,123.07,124.08,123.07,123.9,11548.0,110.0192,110.9221,110.0192,110.7612,11548.0
2019-10-29 11:00:00,123.87,123.87,122.94,123.01,8719.0,110.7344,110.7344,109.903,109.9656,8719.0
2019-10-29 11:30:00,122.94,123.07,122.15,122.38,51274.0,109.903,110.0192,109.1968,109.4024,51274.0
2019-10-29 12:00:00,122.32,122.57,122.15,122.36,8288.0,109.3488,109.5723,109.1968,109.3845,8288.0
2019-10-29 12:30:00,122.37,122.85,122.36,122.66,9763.0,109.3935,109.8226,109.3845,109.6527,9763.0
2019-10-29 13:00:00,122.69,122.69,122.38,122.39,7744.0,109.6795,109.6795,109.4024,109.4113,7744.0
2019-10-29 13:30:00,122.39,122.7,122.36,122.54,15734.0,109.4113,109.6885,109.3845,109.5454,15734.0
2019-10-29 14:00:00,122.57,123.32,122.42,123.3,24652.0,109.5723,110.2427,109.4382,110.2248,24652.0
2019-10-29 14:30:00,123.3,123.3,122.42,122.42,21919.0,110.2248,110.2248,109.4382,109.4382,21919.0
2019-10-29 15:00:00,122.46,122.76,122.25,122.74,26589.0,109.4739,109.7421,109.2862,109.7242,26589.0
2019-10-29 15:30:00,122.78,122.81,122.0,122.03,83748.0,109.76,109.7868,109.0627,109.0895,83748.0
2019-10-30 09:30:00,122.0,122.0,119.26,119.44,26625.0,109.0627,109.0627,106.6133,106.7742,26625.0
2019-10-30 10:00:00,119.53,119.8,119.17,119.58,14730.0,106.8546,107.096,106.5328,106.8993,14730.0
2019-10-30 10:30:00,119.58,119.75,119.13,119.43,14064.0,106.8993,107.0513,106.497,106.7652,14064.0
2019-10-30 11:00:00,119.49,119.66,118.9,118.91,8888.0,106.8189,106.9708,106.2914,106.3004,8888.0
2019-10-30 11:30:00,118.9,119.48,118.86,119.23,11263.0,106.2914,106.8099,106.2557,106.5864,11263.0
2019-10-30 12:00:00,119.3,119.43,119.11,119.34,9517.0,106.649,106.7652,106.4792,106.6848,9517.0
2019-10-30 12:30:00,119.33,119.74,119.25,119.74,6169.0,106.6758,107.0424,106.6043,107.0424,6169.0
2019-10-30 13:00:00,119.75,120.27,119.74,120.27,14488.0,107.0513,107.5162,107.0424,107.5162,14488.0
2019-10-30 13:30:00,120.27,120.53,120.16,120.51,9416.0,107.5162,107.7486,107.4178,107.7307,9416.0
2019-10-30 14:00:00,120.4,120.67,120.07,120.67,12028.0,107.6324,107.8737,107.3374,107.8737,12028.0
2019-10-30 14:30:00,120.67,120.74,120.28,120.44,18934.0,107.8737,107.9363,107.5251,107.6681,18934.0
2019-10-30 15:00:00,120.5,120.54,120.24,120.39,20620.0,107.7218,107.7575,107.4893,107.6234,20620.0
2019-10-30 15:30:00,120.42,120.42,119.44,119.56,87229.0,107.6503,107.6503,106.7742,106.8814,87229.0
2019-10-31 09:30:00,119.52,119.96,118.34,118.47,14249.0,106.8457,107.239,105.7908,105.907,14249.0
2019-10-31 10:00:00,118.33,118.42,116.88,117.38,15085.0,105.7819,105.8623,104.4856,104.9326,15085.0
2019-10-31 10:30:00,117.38,119.26,117.18,119.1,14853.0,104.9326,106.6133,104.7538,106.4702,14853.0
2019-10-31 11:00:00,119.13,119.24,118.83,119.09,17315.0,106.497,106.5954,106.2289,106.4613,17315.0
2019-10-31 11:30:00,119.08,119.14,118.63,118.65,24563.0,106.4523,106.506,106.0501,106.0679,24563.0
2019-10-31 12:00:00,118.66,118.72,118.31,118.49,14325.0,106.0769,106.1305,105.764,105.9249,14325.0
2019-10-31 12:30:00,118.56,118.77,118.26,118.39,5879.0,105.9875,106.1752,105.7193,105.8355,5879.0
2019-10-31 13:00:00,118.39,118.72,118.31,118.48,13649.0,105.8355,106.1305,105.764,105.916,13649.0
2019-10-31 13:30:00,118.47,118.47,118.17,118.26,9134.0,105.907,105.907,105.6388,105.7193,9134.0
2019-10-31 14:00:00,118.22,118.53,118.14,118.31,12506.0,105.6835,105.9607,105.612,105.764,12506.0
2019-10-31 14:30:00,118.36,118.38,117.96,118.29,17786.0,105.8087,105.8266,105.4511,105.7461,17786.0
2019-10-31 15:00:00,118.25,118.26,117.66,117.7,21761.0,105.7104,105.7193,105.1829,105.2187,21761.0
2019-10-31 15:30:00,117.67,117.91,117.32,117.78,82241.0,105.1919,105.4064,104.879,105.2902,82241.0
2019-11-01 09:30:00,118.93,119.58,118.21,119.55,13008.0,106.3183,106.8993,105.6746,106.8725,13008.0
2019-11-01 10:00:00,119.42,120.8,119.42,120.15,13222.0,106.7563,107.99,106.7563,107.4089,13222.0
2019-11-01 10:30:00,120.39,120.8,120.25,120.51,9641.0,107.6234,107.99,107.4983,107.7307,9641.0
2019-11-01 11:00:00,120.38,120.61,120.28,120.35,11548.0,107.6145,107.8201,107.5251,107.5877,11548.0
2019-11-01 11:30:00,120.34,120.56,120.15,120.34,10049.0,107.5787,107.7754,107.4089,107.5787,10049.0
2019-11-01 12:00:00,120.34,120.42,119.98,120.0,10389.0,107.5787,107.6503,107.2569,107.2748,10389.0
2019-11-01 12:30:00,119.94,120.52,119.94,120.47,9419.0,107.2212,107.7396,107.2212,107.6949,9419.0
2019-11-01 13:00:00,120.46,120.74,120.37,120.59,6247.0,107.686,107.9363,107.6056,107.8022,6247.0
2019-11-01 13:30:00,120.57,120.77,120.37,120.47,13916.0,107.7843,107.9631,107.6056,107.6949,13916.0
2019-11-01 14:00:00,120.45,120.61,120.27,120.54,12862.0,107.6771,107.8201,107.5162,107.7575,12862.0
2019-11-01 14:30:00,120.55,120.66,120.37,120.4,9094.0,107.7665,107.8648,107.6056,107.6324,9094.0
2019-11-01 15:00:00,120.48,120.62,120.28,120.32,8959.0,107.7039,107.829,107.5251,107.5609,8959.0
2019-11-01 15:30:00,120.32,120.43,120.07,120.23,62142.0,107.5609,107.6592,107.3374,107.4804,62142.0
2019-11-04 09:30:00,121.95,123.33,121.66,123.33,23932.0,109.018,110.2517,108.7588,110.2517,23932.0
2019-11-04 10:00:00,123.32,123.74,122.88,123.51,13408.0,110.2427,110.6182,109.8494,110.4126,13408.0
2019-11-04 10:30:00,123.62,123.69,123.18,123.68,13238.0,110.5109,110.5735,110.1176,110.5645,13238.0
2019-11-04 11:00:00,123.5,124.06,123.5,123.87,17094.0,110.4036,110.9043,110.4036,110.7344,17094.0
2019-11-04 11:30:00,123.82,124.46,123.81,124.45,14477.0,110.6897,111.2618,110.6808,111.2529,14477.0
2019-11-04 12:00:00,124.43,124.46,124.17,124.29,18238.0,111.235,111.2618,111.0026,111.1099,18238.0
2019-11-04 12:30:00,124.26,124.39,124.0,124.35,17187.0,111.083,111.1993,110.8506,111.1635,17187.0
2019-11-04 13:00:00,124.28,124.59,124.2,124.54,14986.0,111.1009,111.378,111.0294,111.3334,14986.0
2019-11-04 13:30:00,124.59,125.16,124.56,125.0,29569.0,111.378,111.8876,111.3512,111.7446,29569.0
2019-11-04 14:00:00,125.04,125.09,124.63,124.66,6127.0,111.7803,111.825,111.4138,111.4406,6127.0
2019-11-04 14:30:00,124.72,125.35,124.72,125.33,17957.0,111.4943,112.0575,111.4943,112.0396,17957.0
2019-11-04 15:00:00,125.33,125.35,124.84,125.05,23997.0,112.0396,112.0575,111.6015,111.7893,23997.0
2019-11-04 15:30:00,125.06,125.7,124.93,125.57,90142.0,111.7982,112.3703,111.682,112.2541,90142.0
2019-11-05 09:30:00,126.47,128.89,126.47,127.39,61873.0,113.0587,115.2221,113.0587,113.8811,61873.0
2019-11-05 10:00:00,127.46,128.95,127.33,128.72,69448.0,113.9437,115.2757,113.8275,115.0701,69448.0
2019-11-05 10:30:00,128.86,129.34,128.69,129.22,23172.0,115.1952,115.6243,115.0433,115.5171,23172.0
2019-11-05 11:00:00,129.22,129.32,128.69,128.83,15475.0,115.5171,115.6065,115.0433,115.1684,15475.0
2019-11-05 11:30:00,128.71,128.89,128.17,128.28,20287.0,115.0612,115.2221,114.5784,114.6767,20287.0
2019-11-05 12:00:00,128.27,128.33,127.45,127.47,24425.0,114.6678,114.7214,113.9348,113.9526,24425.0
2019-11-05 12:30:00,127.5,127.76,127.22,127.67,17260.0,113.9795,114.2119,113.7292,114.1314,17260.0
2019-11-05 13:00:00,127.68,128.0,127.47,127.74,16919.0,114.1404,114.4264,113.9526,114.194,16919.0
2019-11-05 13:30:00,127.73,128.15,127.44,127.45,9635.0,114.1851,114.5605,113.9258,113.9348,9635.0
2019-11-05 14:00:00,127.44,127.49,127.25,127.37,10662.0,113.9258,113.9705,113.756,113.8632,10662.0
2019-11-05 14:30:00,127.5,127.84,127.23,127.35,11280.0,113.9795,114.2834,113.7381,113.8454,11280.0
2019-11-05 15:00:00,127.3,127.31,126.78,126.84,21557.0,113.8007,113.8096,113.3358,113.3895,21557.0
2019-11-05 15:30:00,126.85,127.16,126.43,126.5,133369.0,113.3984,113.6755,113.0229,113.0855,133369.0
2019-11-06 09:30:00,126.3,127.1,124.04,125.73,26108.0,112.9067,113.6219,110.8864,112.3972,26108.0
2019-11-06 10:00:00,125.6,125.88,124.87,124.91,19194.0,112.2809,112.5313,111.6284,111.6641,19194.0
2019-11-06 10:30:00,124.82,125.19,124.48,125.18,13375.0,111.5837,111.9144,111.2797,111.9055,13375.0
2019-11-06 11:00:00,125.19,125.36,124.81,125.15,13916.0,111.9144,112.0664,111.5747,111.8787,13916.0
2019-11-06 11:30:00,125.21,125.45,123.75,124.03,13186.0,111.9323,112.1469,110.6271,110.8774,13186.0
2019-11-06 12:00:00,124.0,124.66,123.96,124.55,27813.0,110.8506,111.4406,110.8149,111.3423,27813.0
2019-11-06 12:30:00,124.61,124.82,124.48,124.65,13254.0,111.3959,111.5837,111.2797,111.4317,13254.0
2019-11-06 13:00:00,124.69,124.77,124.22,124.57,8316.0,111.4674,111.539,111.0473,111.3602,8316.0
2019-11-06 13:30:00,124.54,124.83,124.42,124.75,14652.0,111.3334,111.5926,111.2261,111.5211,14652.0
2019-11-06 14:00:00,124.73,124.83,124.27,124.54,14954.0,111.5032,111.5926,111.092,111.3334,14954.0
2019-11-06 14:30:00,124.59,125.08,124.58,124.81,29650.0,111.378,111.8161,111.3691,111.5747,29650.0
2019-11-06 15:00:00,124.87,124.88,124.39,124.41,27968.0,111.6284,111.6373,111.1993,111.2171,27968.0
2019-11-06 15:30:00,124.41,124.41,123.77,123.9,81935.0,111.2171,111.2171,110.645,110.7612,81935.0
2019-11-07 09:30:00,125.74,126.55,124.71,126.55,12191.0,112.4061,113.1302,111.4853,113.1302,12191.0
2019-11-07 10:00:00,126.39,128.95,126.31,128.61,57750.0,112.9872,115.2757,112.9157,114.9718,57750.0
2019-11-07 10:30:00,128.71,128.75,127.64,128.75,21290.0,115.0612,115.0969,114.1046,115.0969,21290.0
2019-11-07 11:00:00,128.68,129.32,128.45,128.74,60469.0,115.0343,115.6065,114.8287,115.088,60469.0
2019-11-07 11:30:00,128.82,129.12,128.2,128.59,36098.0,115.1595,115.4277,114.6052,114.9539,36098.0
2019-11-07 12:00:00,128.7,129.78,128.52,129.36,19360.0,115.0522,116.0177,114.8913,115.6422,19360.0
2019-11-07 12:30:00,129.34,129.78,129.33,129.67,12117.0,115.6243,116.0177,115.6154,115.9193,12117.0
2019-11-07 13:00:00,129.62,129.63,128.73,128.78,22418.0,115.8747,115.8836,115.079,115.1237,22418.0
2019-11-07 13:30:00,128.8,128.91,128.56,128.81,14782.0,115.1416,115.2399,114.9271,115.1505,14782.0
2019-11-07 14:00:00,128.82,129.25,128.75,128.8,36353.0,115.1595,115.5439,115.0969,115.1416,36353.0
2019-11-07 14:30:00,128.84,129.11,128.46,128.91,44217.0,115.1774,115.4187,114.8377,115.2399,44217.0
2019-11-07 15:00:00,128.88,129.14,128.81,128.83,33722.0,115.2131,115.4456,115.1505,115.1684,33722.0
2019-11-07 15:30:00,128.82,129.64,128.77,129.4,145396.0,115.1595,115.8925,115.1148,115.678,145396.0
2019-11-08 09:30:00,129.15,129.5,127.04,127.83,24671.0,115.4545,115.7674,113.5682,114.2745,24671.0
2019-11-08 10:00:00,127.55,129.5,127.2,128.92,18744.0,114.0242,115.7674,113.7113,115.2489,18744.0
2019-11-08 10:30:00,129.03,129.62,128.64,129.4,13363.0,115.3472,115.8747,114.9986,115.678,13363.0
2019-11-08 11:00:00,129.32,129.43,128.35,128.73,11018.0,115.6065,115.7048,114.7393,115.079,11018.0
2019-11-08 11:30:00,128.69,129.25,128.69,129.02,11845.0,115.0433,115.5439,115.0433,115.3383,11845.0
2019-11-08 12:00:00,129.03,129.07,128.67,128.94,8151.0,115.3472,115.383,115.0254,115.2668,8151.0
2019-11-08 12:30:00,128.91,128.91,128.36,128.74,7351.0,115.2399,115.2399,114.7483,115.088,7351.0
2019-11-08 13:00:00,128.74,128.84,128.35,128.72,25914.0,115.088,115.1774,114.7393,115.0701,25914.0
2019-11-08 13:30:00,128.69,128.82,128.56,128.71,9735.0,115.0433,115.1595,114.9271,115.0612,9735.0
2019-11-08 14:00:00,128.68,128.93,128.57,128.72,7693.0,115.0343,115.2578,114.936,115.0701,7693.0
2019-11-08 14:30:00,128.72,129.23,128.71,129.19,16921.0,115.0701,115.526,115.0612,115.4903,16921.0
2019-11-08 15:00:00,129.23,129.48,128.99,129.4,16112.0,115.526,115.7495,115.3115,115.678,16112.0
2019-11-08 15:30:00,129.46,129.5,128.71,129.03,43469.0,115.7316,115.7674,115.0612,115.3472,43469.0
2019-11-11 09:30:00,128.05,129.21,127.35,128.84,21197.0,114.4711,115.5081,113.8454,115.1774,21197.0
2019-11-11 10:00:00,128.81,128.81,127.64,128.49,7440.0,115.1505,115.1505,114.1046,114.8645,7440.0
2019-11-11 10:30:00,128.53,129.0,128.43,128.79,8436.0,114.9002,115.3204,114.8108,115.1327,8436.0
2019-11-11 11:00:00,128.81,128.92,127.81,128.05,15922.0,115.1505,115.2489,114.2566,114.4711,15922.0
2019-11-11 11:30:00,128.05,128.51,127.98,128.5,6244.0,114.4711,114.8824,114.4086,114.8734,6244.0
2019-11-11 12:00:00,128.47,128.73,128.41,128.59,9883.0,114.8466,115.079,114.793,114.9539,9883.0
2019-11-11 12:30:00,128.68,128.8,128.4,128.45,2702.0,115.0343,115.1416,114.784,114.8287,2702.0
2019-11-11 13:00:00,128.41,128.53,127.88,127.88,5038.0,114.793,114.9002,114.3192,114.3192,5038.0
2019-11-11 13:30:00,127.8,127.89,127.67,127.89,9712.0,114.2477,114.3281,114.1314,114.3281,9712.0
2019-11-11 14:00:00,127.96,128.05,127.66,127.68,5905.0,114.3907,114.4711,114.1225,114.1404,5905.0
2019-11-11 14:30:00,127.68,127.71,127.23,127.41,15796.0,114.1404,114.1672,113.7381,113.899,15796.0
2019-11-11 15:00:00,127.47,127.54,127.22,127.3,13983.0,113.9526,114.0152,113.7292,113.8007,13983.0
2019-11-11 15:30:00,127.38,127.56,126.98,127.53,73973.0,113.8722,114.0331,113.5146,114.0063,73973.0
2019-11-12 09:30:00,127.28,127.56,125.77,127.28,20647.0,113.7828,114.0331,112.4329,113.7828,20647.0
2019-11-12 10:00:00,127.41,127.92,126.87,127.79,18896.0,113.899,114.3549,113.4163,114.2387,18896.0
2019-11-12 10:30:00,127.88,128.33,127.87,127.94,11188.0,114.3192,114.7214,114.3102,114.3728,11188.0
2019-11-12 11:00:00,127.97,128.15,127.38,127.52,11121.0,114.3996,114.5605,113.8722,113.9973,11121.0
2019-11-12 11:30:00,127.51,127.69,127.22,127.31,7815.0,113.9884,114.1493,113.7292,113.8096,7815.0
2019-11-12 12:00:00,127.45,127.67,127.35,127.51,8712.0,113.9348,114.1314,113.8454,113.9884,8712.0
2019-11-12 12:30:00,127.53,127.78,127.48,127.48,8588.0,114.0063,114.2298,113.9616,113.9616,8588.0
2019-11-12 13:00:00,127.45,127.48,127.07,127.09,5519.0,113.9348,113.9616,113.5951,113.6129,5519.0
2019-11-12 13:30:00,127.14,127.2,126.88,127.2,5941.0,113.6576,113.7113,113.4252,113.7113,5941.0
2019-11-12 14:00:00,127.12,127.23,126.44,126.48,7129.0,113.6398,113.7381,113.0319,113.0676,7129.0
2019-11-12 14:30:00,126.48,126.7,126.36,126.36,10081.0,113.0676,113.2643,112.9604,112.9604,10081.0
2019-11-12 15:00:00,126.36,126.51,126.33,126.34,7055.0,112.9604,113.0944,112.9335,112.9425,7055.0
2019-11-12 15:30:00,126.32,126.66,126.31,126.57,44586.0,112.9246,113.2285,112.9157,113.1481,44586.0
2019-11-13 09:30:00,124.87,125.27,123.99,125.05,24044.0,111.6284,111.9859,110.8417,111.7893,24044.0
2019-11-13 10:00:00,124.83,124.84,123.96,124.45,8250.0,111.5926,111.6015,110.8149,111.2529,8250.0
2019-11-13 10:30:00,124.45,124.8,124.05,124.05,9418.0,111.2529,111.5658,110.8953,110.8953,9418.0
2019-11-13 11:00:00,124.2,124.68,124.16,124.57,6160.0,111.0294,111.4585,110.9936,111.3602,6160.0
2019-11-13 11:30:00,124.5,124.65,124.26,124.26,6961.0,111.2976,111.4317,111.083,111.083,6961.0
2019-11-13 12:00:00,124.22,124.29,123.86,123.94,8012.0,111.0473,111.1099,110.7255,110.797,8012.0
2019-11-13 12:30:00,123.89,124.03,123.61,123.64,8917.0,110.7523,110.8774,110.502,110.5288,8917.0
2019-11-13 13:00:00,123.61,123.84,123.55,123.61,10225.0,110.502,110.7076,110.4483,110.502,10225.0
2019-11-13 13:30:00,123.61,123.61,123.08,123.18,20316.0,110.502,110.502,110.0282,110.1176,20316.0
2019-11-13 14:00:00,123.2,123.35,122.95,122.95,17798.0,110.1355,110.2695,109.912,109.912,17798.0
2019-11-13 14:30:00,122.95,123.68,122.93,123.55,19172.0,109.912,110.5645,109.8941,110.4483,19172.0
2019-11-13 15:00:00,123.59,124.15,123.55,123.97,13790.0,110.4841,110.9847,110.4483,110.8238,13790.0
2019-11-13 15:30:00,123.94,123.99,122.75,122.78,89907.0,110.797,110.8417,109.7332,109.76,89907.0
2019-11-14 09:30:00,123.27,123.77,122.64,122.72,14298.0,110.198,110.645,109.6348,109.7064,14298.0
2019-11-14 10:00:00,122.8,123.12,122.62,123.03,10590.0,109.7779,110.0639,109.617,109.9835,10590.0
2019-11-14 10:30:00,122.98,123.08,122.38,122.41,9556.0,109.9388,110.0282,109.4024,109.4292,9556.0
2019-11-14 11:00:00,122.25,122.29,121.88,122.26,13357.0,109.2862,109.3219,108.9554,109.2951,13357.0
2019-11-14 11:30:00,122.25,122.42,121.91,121.91,6817.0,109.2862,109.4382,108.9822,108.9822,6817.0
2019-11-14 12:00:00,121.94,122.85,121.93,122.71,11701.0,109.0091,109.8226,109.0001,109.6974,11701.0
2019-11-14 12:30:00,122.67,123.06,122.63,122.99,12053.0,109.6617,110.0103,109.6259,109.9477,12053.0
2019-11-14 13:00:00,123.05,123.08,122.61,122.77,5881.0,110.0014,110.0282,109.608,109.751,5881.0
2019-11-14 13:30:00,122.82,122.93,122.62,122.68,6757.0,109.7957,109.8941,109.617,109.6706,6757.0
2019-11-14 14:00:00,122.62,122.74,122.45,122.45,4676.0,109.617,109.7242,109.465,109.465,4676.0
2019-11-14 14:30:00,122.44,122.48,122.16,122.33,9387.0,109.456,109.4918,109.2057,109.3577,9387.0
2019-11-14 15:00:00,122.4,122.53,122.22,122.26,5308.0,109.4203,109.5365,109.2594,109.2951,5308.0
2019-11-14 15:30:00,122.32,122.35,122.07,122.09,27852.0,109.3488,109.3756,109.1253,109.1432,27852.0
2019-11-15 09:30:00,122.79,123.3,121.36,121.75,18501.0,109.7689,110.2248,108.4906,108.8392,18501.0
2019-11-15 10:00:00,121.56,122.31,121.43,121.65,9832.0,108.6694,109.3398,108.5531,108.7498,9832.0
2019-11-15 10:30:00,121.68,122.4,121.68,122.21,11215.0,108.7766,109.4203,108.7766,109.2504,11215.0
2019-11-15 11:00:00,122.26,122.87,122.25,122.84,10509.0,109.2951,109.8404,109.2862,109.8136,10509.0
2019-11-15 11:30:00,122.84,123.04,122.61,122.71,8630.0,109.8136,109.9924,109.608,109.6974,8630.0
2019-11-15 12:00:00,122.66,122.95,122.66,122.75,6017.0,109.6527,109.912,109.6527,109.7332,6017.0
2019-11-15 12:30:00,122.68,122.75,122.34,122.5,9379.0,109.6706,109.7332,109.3666,109.5097,9379.0
2019-11-15 13:00:00,122.47,122.47,122.14,122.18,5119.0,109.4829,109.4829,109.1879,109.2236,5119.0
2019-11-15 13:30:00,122.23,122.25,121.75,121.76,5712.0,109.2683,109.2862,108.8392,108.8482,5712.0
2019-11-15 14:00:00,121.78,122.08,121.78,121.99,8100.0,108.866,109.1342,108.866,109.0538,8100.0
2019-11-15 14:30:00,122.04,122.11,121.76,122.04,10191.0,109.0985,109.161,108.8482,109.0985,10191.0
2019-11-15 15:00:00,122.02,122.1,121.65,121.7,12363.0,109.0806,109.1521,108.7498,108.7945,12363.0
2019-11-15 15:30:00,121.67,121.98,121.5,121.92,38928.0,108.7677,109.0448,108.6157,108.9912,38928.0
2019-11-18 09:30:00,120.96,121.55,119.36,120.02,29402.0,108.133,108.6604,106.7027,107.2927,29402.0
2019-11-18 10:00:00,120.14,121.48,119.96,120.73,33239.0,107.3999,108.5978,107.239,107.9274,33239.0
2019-11-18 10:30:00,120.81,121.33,120.72,121.22,12460.0,107.9989,108.4638,107.9184,108.3654,12460.0
2019-11-18 11:00:00,121.16,121.45,120.96,121.18,10944.0,108.3118,108.571,108.133,108.3297,10944.0
2019-11-18 11:30:00,121.21,122.02,121.2,121.88,21317.0,108.3565,109.0806,108.3475,108.9554,21317.0
2019-11-18 12:00:00,121.86,121.87,121.32,121.65,9564.0,108.9375,108.9465,108.4548,108.7498,9564.0
2019-11-18 12:30:00,121.76,121.78,121.45,121.72,10609.0,108.8482,108.866,108.571,108.8124,10609.0
2019-11-18 13:00:00,121.68,121.83,121.53,121.53,5843.0,108.7766,108.9107,108.6425,108.6425,5843.0
2019-11-18 13:30:00,121.53,121.7,121.47,121.68,13904.0,108.6425,108.7945,108.5889,108.7766,13904.0
2019-11-18 14:00:00,121.71,121.89,121.67,121.84,9731.0,108.8035,108.9644,108.7677,108.9197,9731.0
2019-11-18 14:30:00,121.83,121.97,121.72,121.75,11199.0,108.9107,109.0359,108.8124,108.8392,11199.0
2019-11-18 15:00:00,121.77,121.92,121.66,121.85,10686.0,108.8571,108.9912,108.7588,108.9286,10686.0
2019-11-18 15:30:00,121.85,121.9,121.5,121.88,65394.0,108.9286,108.9733,108.6157,108.9554,65394.0
2019-11-19 09:30:00,122.29,122.52,120.66,120.66,21652.0,109.3219,109.5276,107.8648,107.8648,21652.0
2019-11-19 10:00:00,120.66,121.12,120.0,120.95,17422.0,107.8648,108.276,107.2748,108.124,17422.0
2019-11-19 10:30:00,121.0,121.2,120.5,120.57,24289.0,108.1687,108.3475,107.7218,107.7843,24289.0
2019-11-19 11:00:00,120.58,121.12,120.52,121.07,15873.0,107.7933,108.276,107.7396,108.2313,15873.0
2019-11-19 11:30:00,121.03,121.22,120.79,121.18,25720.0,108.1956,108.3654,107.981,108.3297,25720.0
2019-11-19 12:00:00,121.21,121.21,120.9,120.97,20330.0,108.3565,108.3565,108.0794,108.1419,20330.0
2019-11-19 12:30:00,121.03,121.91,121.03,121.65,16113.0,108.1956,108.9822,108.1956,108.7498,16113.0
2019-11-19 13:00:00,121.64,121.8,121.29,121.59,12685.0,108.7409,108.8839,108.428,108.6962,12685.0
2019-11-19 13:30:00,121.53,121.55,121.34,121.35,9177.0,108.6425,108.6604,108.4727,108.4816,9177.0
2019-11-19 14:00:00,121.29,121.5,121.16,121.45,13055.0,108.428,108.6157,108.3118,108.571,13055.0
2019-11-19 14:30:00,121.5,121.5,120.92,120.92,12326.0,108.6157,108.6157,108.0972,108.0972,12326.0
2019-11-19 15:00:00,120.96,121.1,120.8,120.98,15683.0,108.133,108.2581,107.99,108.1509,15683.0
2019-11-19 15:30:00,120.99,121.21,120.82,120.84,57556.0,108.1598,108.3565,108.0078,108.0257,57556.0
2019-11-20 09:30:00,120.3,120.58,118.74,118.9,15948.0,107.543,107.7933,106.1484,106.2914,15948.0
2019-11-20 10:00:00,118.82,119.53,118.81,119.42,13322.0,106.2199,106.8546,106.211,106.7563,13322.0
2019-11-20 10:30:00,119.44,119.54,118.9,119.46,19572.0,106.7742,106.8636,106.2914,106.7921,19572.0
2019-11-20 11:00:00,119.46,119.6,118.93,119.06,16331.0,106.7921,106.9172,106.3183,106.4345,16331.0
2019-11-20 11:30:00,119.07,119.1,118.68,118.83,25389.0,106.4434,106.4702,106.0948,106.2289,25389.0
2019-11-20 12:00:00,118.86,119.23,118.55,118.72,20514.0,106.2557,106.5864,105.9786,106.1305,20514.0
2019-11-20 12:30:00,118.83,119.09,118.0,118.19,40759.0,106.2289,106.4613,105.4869,105.6567,40759.0
2019-11-20 13:00:00,118.2,118.21,116.77,117.02,45336.0,105.6657,105.6746,104.3873,104.6108,45336.0
2019-11-20 13:30:00,117.0,117.32,116.66,117.15,90012.0,104.5929,104.879,104.289,104.727,90012.0
2019-11-20 14:00:00,117.25,117.3,116.71,116.84,46472.0,104.8164,104.8611,104.3337,104.4499,46472.0
2019-11-20 14:30:00,116.85,117.02,116.81,117.0,15643.0,104.4588,104.6108,104.4231,104.5929,15643.0
2019-11-20 15:00:00,116.97,117.61,116.87,117.3,19842.0,104.5661,105.1382,104.4767,104.8611,19842.0
2019-11-20 15:30:00,117.29,117.33,116.75,116.79,61067.0,104.8522,104.8879,104.3694,104.4052,61067.0
2019-11-21 09:30:00,117.58,118.87,117.48,117.88,41002.0,105.1114,106.2646,105.022,105.3796,41002.0
2019-11-21 10:00:00,117.75,117.76,116.52,116.91,15081.0,105.2634,105.2723,104.1638,104.5125,15081.0
2019-11-21 10:30:00,116.97,117.62,116.91,117.49,18022.0,104.5661,105.1472,104.5125,105.031,18022.0
2019-11-21 11:00:00,117.46,117.5,116.81,117.05,15849.0,105.0041,105.0399,104.4231,104.6376,15849.0
2019-11-21 11:30:00,117.0,117.18,116.53,116.54,14842.0,104.5929,104.7538,104.1728,104.1817,14842.0
2019-11-21 12:00:00,116.48,117.74,116.48,117.35,29507.0,104.1281,105.2544,104.1281,104.9058,29507.0
2019-11-21 12:30:00,117.19,117.94,117.19,117.94,19959.0,104.7628,105.4332,104.7628,105.4332,19959.0
2019-11-21 13:00:00,117.98,118.07,117.76,117.92,14260.0,105.469,105.5495,105.2723,105.4154,14260.0
2019-11-21 13:30:00,117.88,118.0,117.7,117.79,16451.0,105.3796,105.4869,105.2187,105.2991,16451.0
2019-11-21 14:00:00,117.77,117.85,117.54,117.65,7710.0,105.2813,105.3528,105.0757,105.174,7710.0
2019-11-21 14:30:00,117.65,117.93,117.56,117.85,12739.0,105.174,105.4243,105.0935,105.3528,12739.0
2019-11-21 15:00:00,117.84,117.89,117.69,117.88,17366.0,105.3438,105.3885,105.2097,105.3796,17366.0
2019-11-21 15:30:00,117.86,117.92,117.48,117.7,62017.0,105.3617,105.4154,105.022,105.2187,62017.0
2019-11-22 09:30:00,118.91,118.91,117.54,118.67,31198.0,106.3004,106.3004,105.0757,106.0858,31198.0
2019-11-22 10:00:00,118.55,118.85,118.03,118.2,7082.0,105.9786,106.2467,105.5137,105.6657,7082.0
2019-11-22 10:30:00,118.08,118.72,118.01,118.69,16385.0,105.5584,106.1305,105.4958,106.1037,16385.0
2019-11-22 11:00:00,118.66,118.76,118.26,118.5,7383.0,106.0769,106.1663,105.7193,105.9339,7383.0
2019-11-22 11:30:00,118.34,118.83,118.28,118.79,13028.0,105.7908,106.2289,105.7372,106.1931,13028.0
2019-11-22 12:00:00,118.81,119.16,118.81,118.88,12640.0,106.211,106.5239,106.211,106.2736,12640.0
2019-11-22 12:30:00,118.88,119.14,118.86,119.04,5765.0,106.2736,106.506,106.2557,106.4166,5765.0
2019-11-22 13:00:00,119.01,119.39,119.01,119.25,6544.0,106.3898,106.7295,106.3898,106.6043,6544.0
2019-11-22 13:30:00,119.22,119.36,118.97,119.05,12103.0,106.5775,106.7027,106.354,106.4255,12103.0
2019-11-22 14:00:00,119.07,119.09,118.91,119.03,7979.0,106.4434,106.4613,106.3004,106.4077,7979.0
2019-11-22 14:30:00,119.02,119.13,118.82,119.13,11631.0,106.3987,106.497,106.2199,106.497,11631.0
2019-11-22 15:00:00,119.09,119.09,118.93,118.98,6997.0,106.4613,106.4613,106.3183,106.363,6997.0
2019-11-22 15:30:00,118.99,119.07,118.86,119.04,41018.0,106.3719,106.4434,106.2557,106.4166,41018.0
2019-11-25 09:30:00,119.86,120.19,119.13,120.19,15246.0,107.1496,107.4446,106.497,107.4446,15246.0
2019-11-25 10:00:00,120.2,122.07,120.2,122.03,15068.0,107.4536,109.1253,107.4536,109.0895,15068.0
2019-11-25 10:30:00,121.98,122.54,121.07,121.19,32684.0,109.0448,109.5454,108.2313,108.3386,32684.0
2019-11-25 11:00:00,121.17,121.49,120.99,121.49,5842.0,108.3207,108.6068,108.1598,108.6068,5842.0
2019-11-25 11:30:00,121.21,121.26,120.85,121.0,12413.0,108.3565,108.4012,108.0347,108.1687,12413.0
2019-11-25 12:00:00,120.97,121.1,120.8,120.81,10571.0,108.1419,108.2581,107.99,107.9989,10571.0
2019-11-25 12:30:00,120.82,121.02,120.6,120.86,10021.0,108.0078,108.1866,107.8112,108.0436,10021.0
2019-11-25 13:00:00,120.84,121.18,120.84,121.09,6742.0,108.0257,108.3297,108.0257,108.2492,6742.0
2019-11-25 13:30:00,121.13,121.16,120.68,120.76,7077.0,108.285,108.3118,107.8827,107.9542,7077.0
2019-11-25 14:00:00,120.73,121.02,120.68,120.84,7954.0,107.9274,108.1866,107.8827,108.0257,7954.0
2019-11-25 14:30:00,120.86,120.87,120.57,120.7,10619.0,108.0436,108.0525,107.7843,107.9006,10619.0
2019-11-25 15:00:00,120.68,120.84,120.56,120.84,13011.0,107.8827,108.0257,107.7754,108.0257,13011.0
2019-11-25 15:30:00,120.86,121.25,120.86,120.93,56293.0,108.0436,108.3922,108.0436,108.1062,56293.0
2019-11-26 09:30:00,120.14,120.5,119.43,120.47,32002.0,107.3999,107.7218,106.7652,107.6949,32002.0
2019-11-26 10:00:00,120.59,121.02,120.35,120.89,23696.0,107.8022,108.1866,107.5877,108.0704,23696.0
2019-11-26 10:30:00,120.84,121.7,120.52,121.32,94584.0,108.0257,108.7945,107.7396,108.4548,94584.0
2019-11-26 11:00:00,121.23,121.66,120.91,121.56,18631.0,108.3744,108.7588,108.0883,108.6694,18631.0
2019-11-26 11:30:00,121.56,121.61,121.18,121.22,14887.0,108.6694,108.7141,108.3297,108.3654,14887.0
2019-11-26 12:00:00,121.23,121.89,121.04,121.68,9753.0,108.3744,108.9644,108.2045,108.7766,9753.0
2019-11-26 12:30:00,121.72,121.83,121.48,121.48,9413.0,108.8124,108.9107,108.5978,108.5978,9413.0
2019-11-26 13:00:00,121.48,121.75,121.25,121.57,23032.0,108.5978,108.8392,108.3922,108.6783,23032.0
2019-11-26 13:30:00,121.6,121.83,121.53,121.71,31417.0,108.7051,108.9107,108.6425,108.8035,31417.0
2019-11-26 14:00:00,121.76,121.76,121.14,121.25,36825.0,108.8482,108.8482,108.2939,108.3922,36825.0
2019-11-26 14:30:00,121.34,121.49,121.13,121.32,7091.0,108.4727,108.6068,108.285,108.4548,7091.0
2019-11-26 15:00:00,121.3,121.62,121.22,121.44,17712.0,108.4369,108.723,108.3654,108.5621,17712.0
2019-11-26 15:30:00,121.42,122.26,121.35,121.89,72421.0,108.5442,109.2951,108.4816,108.9644,72421.0
2019-11-27 09:30:00,122.11,123.19,121.68,122.75,14109.0,109.161,110.1265,108.7766,109.7332,14109.0
2019-11-27 10:00:00,122.52,122.52,121.55,121.67,5334.0,109.5276,109.5276,108.6604,108.7677,5334.0
2019-11-27 10:30:00,121.57,121.58,120.84,121.33,6254.0,108.6783,108.6872,108.0257,108.4638,6254.0
2019-11-27 11:00:00,121.34,121.35,120.78,120.97,15533.0,108.4727,108.4816,107.9721,108.1419,15533.0
2019-11-27 11:30:00,121.09,121.19,120.82,120.82,5476.0,108.2492,108.3386,108.0078,108.0078,5476.0
2019-11-27 12:00:00,120.84,121.39,120.74,121.31,9802.0,108.0257,108.5174,107.9363,108.4459,9802.0
2019-11-27 12:30:00,121.33,121.42,121.16,121.27,6651.0,108.4638,108.5442,108.3118,108.4101,6651.0
2019-11-27 13:00:00,121.26,121.7,121.26,121.45,5519.0,108.4012,108.7945,108.4012,108.571,5519.0
2019-11-27 13:30:00,121.47,121.93,121.4,121.84,14765.0,108.5889,109.0001,108.5263,108.9197,14765.0
2019-11-27 14:00:00,121.78,122.04,121.78,122.0,6529.0,108.866,109.0985,108.866,109.0627,6529.0
2019-11-27 14:30:00,121.99,122.29,121.91,122.27,6925.0,109.0538,109.3219,108.9822,109.3041,6925.0
2019-11-27 15:00:00,122.28,122.43,122.17,122.41,6114.0,109.313,109.4471,109.2147,109.4292,6114.0
2019-11-27 15:30:00,122.43,122.54,122.25,122.37,35611.0,109.4471,109.5454,109.2862,109.3935,35611.0
2019-11-29 09:30:00,121.75,122.01,121.23,121.79,7711.0,108.8392,109.0716,108.3744,108.875,7711.0
2019-11-29 10:00:00,121.81,122.38,121.75,122.23,4436.0,108.8929,109.4024,108.8392,109.2683,4436.0
2019-11-29 10:30:00,122.23,122.56,122.11,122.11,2976.0,109.2683,109.5633,109.161,109.161,2976.0
2019-11-29 11:00:00,121.98,122.06,121.45,121.81,7932.0,109.0448,109.1163,108.571,108.8929,7932.0
2019-11-29 11:30:00,121.79,121.83,120.78,121.04,12143.0,108.875,108.9107,107.9721,108.2045,12143.0
2019-11-29 12:00:00,121.09,121.47,121.09,121.31,9039.0,108.2492,108.5889,108.2492,108.4459,9039.0
2019-11-29 12:30:00,121.27,121.27,120.28,120.38,33956.0,108.4101,108.4101,107.5251,107.6145,33956.0
2019-12-02 09:30:00,120.71,123.38,120.33,123.38,23493.0,107.9095,110.2964,107.5698,110.2964,23493.0
2019-12-02 10:00:00,123.49,123.49,122.05,122.27,20985.0,110.3947,110.3947,109.1074,109.3041,20985.0
2019-12-02 10:30:00,122.07,122.57,121.77,121.84,9205.0,109.1253,109.5723,108.8571,108.9197,9205.0
2019-12-02 11:00:00,121.89,122.91,121.82,122.57,13367.0,108.9644,109.8762,108.9018,109.5723,13367.0
2019-12-02 11:30:00,122.53,122.58,122.02,122.39,6386.0,109.5365,109.5812,109.0806,109.4113,6386.0
2019-12-02 12:00:00,122.43,122.59,121.93,122.05,7041.0,109.4471,109.5901,109.0001,109.1074,7041.0
2019-12-02 12:30:00,122.15,122.22,121.75,122.02,6924.0,109.1968,109.2594,108.8392,109.0806,6924.0
2019-12-02 13:00:00,122.07,122.07,121.91,121.98,5333.0,109.1253,109.1253,108.9822,109.0448,5333.0
2019-12-02 13:30:00,121.97,122.18,121.86,121.99,5030.0,109.0359,109.2236,108.9375,109.0538,5030.0
2019-12-02 14:00:00,121.92,122.24,121.76,122.16,9374.0,108.9912,109.2773,108.8482,109.2057,9374.0
2019-12-02 14:30:00,122.2,122.65,122.19,122.59,15051.0,109.2415,109.6438,109.2326,109.5901,15051.0
2019-12-02 15:00:00,122.5,122.51,122.19,122.23,11390.0,109.5097,109.5186,109.2326,109.2683,11390.0
2019-12-02 15:30:00,122.2,122.42,121.9,121.98,53891.0,109.2415,109.4382,108.9733,109.0448,53891.0
2019-12-03 09:30:00,119.92,121.35,118.07,119.94,29153.0,107.2033,108.4816,105.5495,107.2212,29153.0
2019-12-03 10:00:00,119.72,119.72,119.28,119.45,13402.0,107.0245,107.0245,106.6311,106.7831,13402.0
2019-12-03 10:30:00,119.38,119.56,118.95,119.19,11055.0,106.7205,106.8814,106.3361,106.5507,11055.0
2019-12-03 11:00:00,118.93,119.47,118.77,119.19,7454.0,106.3183,106.801,106.1752,106.5507,7454.0
2019-12-03 11:30:00,119.27,119.46,118.99,119.13,8313.0,106.6222,106.7921,106.3719,106.497,8313.0
2019-12-03 12:00:00,119.04,119.17,118.84,119.02,10431.0,106.4166,106.5328,106.2378,106.3987,10431.0
2019-12-03 12:30:00,119.0,119.23,118.76,119.01,11439.0,106.3808,106.5864,106.1663,106.3898,11439.0
2019-12-03 13:00:00,119.01,119.34,119.01,119.32,14229.0,106.3898,106.6848,106.3898,106.6669,14229.0
2019-12-03 13:30:00,119.32,119.35,119.02,119.14,15928.0,106.6669,106.6937,106.3987,106.506,15928.0
2019-12-03 14:00:00,119.14,119.31,118.89,118.95,14517.0,106.506,106.658,106.2825,106.3361,14517.0
2019-12-03 14:30:00,118.93,119.17,118.56,119.06,20607.0,106.3183,106.5328,105.9875,106.4345,20607.0
2019-12-03 15:00:00,119.06,119.49,118.83,119.48,17879.0,106.4345,106.8189,106.2289,106.8099,17879.0
2019-12-03 15:30:00,119.5,119.62,119.07,119.12,85515.0,106.8278,106.9351,106.4434,106.4881,85515.0
2019-12-04 09:30:00,119.71,121.58,119.57,121.58,23389.0,107.0155,108.6872,106.8904,108.6872,23389.0
2019-12-04 10:00:00,121.64,122.04,121.48,121.76,29543.0,108.7409,109.0985,108.5978,108.8482,29543.0
2019-12-04 10:30:00,121.8,122.1,121.36,121.36,21334.0,108.8839,109.1521,108.4906,108.4906,21334.0
2019-12-04 11:00:00,121.28,121.33,120.79,121.07,14478.0,108.4191,108.4638,107.981,108.2313,14478.0
2019-12-04 11:30:00,121.14,121.18,120.86,121.03,19748.0,108.2939,108.3297,108.0436,108.1956,19748.0
2019-12-04 12:00:00,121.1,121.11,120.72,120.72,12339.0,108.2581,108.2671,107.9184,107.9184,12339.0
2019-12-04 12:30:00,120.73,121.1,120.69,120.95,15274.0,107.9274,108.2581,107.8916,108.124,15274.0
2019-12-04 13:00:00,120.95,121.39,120.84,121.23,11270.0,108.124,108.5174,108.0257,108.3744,11270.0
2019-12-04 13:30:00,121.23,121.3,120.96,121.22,8057.0,108.3744,108.4369,108.133,108.3654,8057.0
2019-12-04 14:00:00,121.17,121.42,120.99,120.99,12379.0,108.3207,108.5442,108.1598,108.1598,12379.0
2019-12-04 14:30:00,120.92,121.29,120.65,121.21,38057.0,108.0972,108.428,107.8559,108.3565,38057.0
2019-12-04 15:00:00,121.21,121.24,119.58,120.02,52610.0,108.3565,108.3833,106.8993,107.2927,52610.0
2019-12-04 15:30:00,120.14,120.37,116.29,117.4,508702.0,107.3999,107.6056,103.9582,104.9505,508702.0
2019-12-05 09:30:00,117.61,118.5,117.12,118.14,69840.0,105.7919,106.5924,105.3511,106.2686,69840.0
2019-12-05 10:00:00,118.13,118.75,117.71,118.75,24438.0,106.2596,106.8173,105.8818,106.8173,24438.0
2019-12-05 10:30:00,118.63,118.89,118.13,118.25,10596.0,106.7094,106.9432,106.2596,106.3675,10596.0
2019-12-05 11:00:00,118.23,118.84,118.12,118.58,17138.0,106.3496,106.8983,106.2506,106.6644,17138.0
2019-12-05 11:30:00,118.55,119.32,118.52,119.02,33529.0,106.6374,107.33,106.6104,107.0602,33529.0
2019-12-05 12:00:00,119.08,119.69,118.94,119.66,22659.0,107.1141,107.6629,106.9882,107.6359,22659.0
2019-12-05 12:30:00,119.65,119.67,119.25,119.47,24941.0,107.6269,107.6449,107.2671,107.465,24941.0
2019-12-05 13:00:00,119.52,119.63,119.27,119.54,12750.0,107.5099,107.6089,107.2851,107.5279,12750.0
2019-12-05 13:30:00,119.55,119.89,119.42,119.44,12508.0,107.5369,107.8428,107.42,107.438,12508.0
2019-12-05 14:00:00,119.48,119.79,119.46,119.6,12929.0,107.474,107.7528,107.456,107.5819,12929.0
2019-12-05 14:30:00,119.61,119.79,119.53,119.71,16751.0,107.5909,107.7528,107.5189,107.6808,16751.0
2019-12-05 15:00:00,119.81,120.42,119.79,120.42,22373.0,107.7708,108.3195,107.7528,108.3195,22373.0
2019-12-05 15:30:00,120.41,120.81,120.1,120.61,128974.0,108.3105,108.6703,108.0317,108.4904,128974.0
2019-12-06 09:30:00,122.12,123.46,122.08,122.88,32382.0,109.8487,111.054,109.8127,110.5323,32382.0
2019-12-06 10:00:00,122.74,123.42,122.74,123.36,24980.0,110.4064,111.018,110.4064,110.9641,24980.0
2019-12-06 10:30:00,123.39,123.96,123.39,123.96,51916.0,110.9911,111.5038,110.9911,111.5038,51916.0
2019-12-06 11:00:00,123.94,124.22,123.36,123.83,22663.0,111.4858,111.7376,110.9641,111.3868,22663.0
2019-12-06 11:30:00,123.84,124.29,123.7,124.27,24562.0,111.3958,111.8006,111.2699,111.7826,24562.0
2019-12-06 12:00:00,124.27,124.54,123.94,124.16,15579.0,111.7826,112.0255,111.4858,111.6837,15579.0
2019-12-06 12:30:00,124.17,124.55,124.0,124.09,35098.0,111.6927,112.0345,111.5398,111.6207,35098.0
2019-12-06 13:00:00,124.09,124.09,123.38,123.73,8664.0,111.6207,111.6207,110.9821,111.2969,8664.0
2019-12-06 13:30:00,123.74,123.8,123.47,123.54,13238.0,111.3059,111.3599,111.063,111.126,13238.0
2019-12-06 14:00:00,123.54,123.61,123.38,123.38,12973.0,111.126,111.1889,110.9821,110.9821,12973.0
2019-12-06 14:30:00,123.42,123.94,123.42,123.74,20061.0,111.018,111.4858,111.018,111.3059,20061.0
2019-12-06 15:00:00,123.72,123.86,123.48,123.84,19925.0,111.2879,111.4138,111.072,111.3958,19925.0
2019-12-06 15:30:00,123.84,125.05,123.68,124.49,196386.0,111.3958,112.4842,111.2519,111.9805,196386.0
2019-12-09 09:30:00,124.04,124.72,123.5,124.14,22883.0,111.5757,112.1874,111.09,111.6657,22883.0
2019-12-09 10:00:00,124.0,125.19,123.98,125.19,31736.0,111.5398,112.6102,111.5218,112.6102,31736.0
2019-12-09 10:30:00,125.05,125.31,124.72,124.85,21457.0,112.4842,112.7181,112.1874,112.3043,21457.0
2019-12-09 11:00:00,124.85,125.78,124.73,125.31,14460.0,112.3043,113.1409,112.1964,112.7181,14460.0
2019-12-09 11:30:00,125.29,125.49,125.17,125.32,37309.0,112.7001,112.88,112.5922,112.7271,37309.0
2019-12-09 12:00:00,125.36,125.46,125.03,125.38,21612.0,112.7631,112.853,112.4663,112.7811,21612.0
2019-12-09 12:30:00,125.37,125.8,125.2,125.34,20506.0,112.7721,113.1589,112.6192,112.7451,20506.0
2019-12-09 13:00:00,125.4,125.71,125.38,125.6,10987.0,112.7991,113.0779,112.7811,112.979,10987.0
2019-12-09 13:30:00,125.6,125.8,125.48,125.71,9841.0,112.979,113.1589,112.871,113.0779,9841.0
2019-12-09 14:00:00,125.61,125.94,125.44,125.94,23344.0,112.988,113.2848,112.8351,113.2848,23344.0
2019-12-09 14:30:00,125.93,125.94,125.59,125.91,24748.0,113.2758,113.2848,112.97,113.2578,24748.0
2019-12-09 15:00:00,125.94,126.1,125.72,125.76,29065.0,113.2848,113.4287,113.0869,113.1229,29065.0
2019-12-09 15:30:00,125.78,125.96,125.42,125.42,128377.0,113.1409,113.3028,112.8171,112.8171,128377.0
2019-12-10 09:30:00,124.94,125.33,123.28,124.17,36104.0,112.3853,112.7361,110.8921,111.6927,36104.0
2019-12-10 10:00:00,124.17,125.19,123.97,124.86,47724.0,111.6927,112.6102,111.5128,112.3133,47724.0
2019-12-10 10:30:00,124.8,124.94,124.38,124.8,19385.0,112.2594,112.3853,111.8816,112.2594,19385.0
2019-12-10 11:00:00,124.85,125.05,124.2,124.29,15765.0,112.3043,112.4842,111.7197,111.8006,15765.0
2019-12-10 11:30:00,124.36,124.62,124.28,124.29,14914.0,111.8636,112.0975,111.7916,111.8006,14914.0
2019-12-10 12:00:00,124.29,124.92,124.24,124.52,10351.0,111.8006,112.3673,111.7556,112.0075,10351.0
2019-12-10 12:30:00,124.44,124.69,124.32,124.64,10447.0,111.9355,112.1604,111.8276,112.1154,10447.0
2019-12-10 13:00:00,124.58,124.95,124.51,124.84,8250.0,112.0615,112.3943,111.9985,112.2953,8250.0
2019-12-10 13:30:00,124.87,125.15,124.87,125.15,16508.0,112.3223,112.5742,112.3223,112.5742,16508.0
2019-12-10 14:00:00,125.18,125.24,124.97,125.01,8503.0,112.6012,112.6552,112.4123,112.4483,8503.0
2019-12-10 14:30:00,125.0,125.16,124.74,124.82,11464.0,112.4393,112.5832,112.2054,112.2774,11464.0
2019-12-10 15:00:00,124.81,124.9,124.58,124.65,11665.0,112.2684,112.3493,112.0615,112.1244,11665.0
2019-12-10 15:30:00,124.63,125.33,124.63,125.01,64110.0,112.1065,112.7361,112.1065,112.4483,64110.0
2019-12-11 09:30:00,125.6,126.48,125.23,125.8,27126.0,112.979,113.7706,112.6462,113.1589,27126.0
2019-12-11 10:00:00,125.76,126.18,125.69,126.18,14717.0,113.1229,113.5007,113.0599,113.5007,14717.0
2019-12-11 10:30:00,126.09,126.13,125.38,125.39,23646.0,113.4197,113.4557,112.7811,112.7901,23646.0
2019-12-11 11:00:00,125.38,125.75,125.1,125.28,14206.0,112.7811,113.1139,112.5292,112.6911,14206.0
2019-12-11 11:30:00,125.29,125.5,124.96,125.49,34801.0,112.7001,112.889,112.4033,112.88,34801.0
2019-12-11 12:00:00,125.43,125.67,125.3,125.49,19271.0,112.8261,113.0419,112.7091,112.88,19271.0
2019-12-11 12:30:00,125.47,125.72,125.47,125.64,7288.0,112.862,113.0869,112.862,113.015,7288.0
2019-12-11 13:00:00,125.63,125.89,125.62,125.85,13430.0,113.006,113.2398,112.997,113.2039,13430.0
2019-12-11 13:30:00,125.85,126.13,125.83,126.0,7899.0,113.2039,113.4557,113.1859,113.3388,7899.0
2019-12-11 14:00:00,125.76,126.15,125.74,126.1,6490.0,113.1229,113.4737,113.1049,113.4287,6490.0
2019-12-11 14:30:00,126.06,126.43,125.76,126.33,20569.0,113.3928,113.7256,113.1229,113.6356,20569.0
2019-12-11 15:00:00,126.32,126.46,126.18,126.41,7963.0,113.6266,113.7526,113.5007,113.7076,7963.0
2019-12-11 15:30:00,126.38,126.6,126.26,126.45,34595.0,113.6806,113.8785,113.5727,113.7436,34595.0
2019-12-12 09:30:00,126.77,128.54,125.91,128.34,27021.0,114.0314,115.6236,113.2578,115.4436,27021.0
2019-12-12 10:00:00,128.55,130.21,128.55,129.73,29428.0,115.6325,117.1257,115.6325,116.694,29428.0
2019-12-12 10:30:00,129.73,129.73,128.85,129.47,17998.0,116.694,116.694,115.9024,116.4601,17998.0
2019-12-12 11:00:00,129.57,129.89,129.5,129.65,11393.0,116.5501,116.8379,116.4871,116.622,11393.0
2019-12-12 11:30:00,129.57,129.62,128.63,129.0,10100.0,116.5501,116.595,115.7045,116.0373,10100.0
2019-12-12 12:00:00,129.05,129.48,128.63,128.92,19366.0,116.0823,116.4691,115.7045,115.9654,19366.0
2019-12-12 12:30:00,128.92,129.23,128.92,129.07,8275.0,115.9654,116.2442,115.9654,116.1003,8275.0
2019-12-12 13:00:00,129.18,129.23,128.75,128.87,14527.0,116.1992,116.2442,115.8124,115.9204,14527.0
2019-12-12 13:30:00,128.91,129.36,128.65,129.36,26733.0,115.9564,116.3612,115.7225,116.3612,26733.0
2019-12-12 14:00:00,129.34,129.34,128.77,128.95,6546.0,116.3432,116.3432,115.8304,115.9924,6546.0
2019-12-12 14:30:00,129.04,129.79,129.02,129.62,16073.0,116.0733,116.7479,116.0553,116.595,16073.0
2019-12-12 15:00:00,129.71,130.25,129.68,130.23,22114.0,116.676,117.1617,116.649,117.1437,22114.0
2019-12-12 15:30:00,130.23,130.37,130.1,130.11,58594.0,117.1437,117.2697,117.0268,117.0358,58594.0
2019-12-13 09:30:00,129.83,129.85,128.84,129.79,22544.0,116.7839,116.8019,115.8934,116.7479,22544.0
2019-12-13 10:00:00,129.63,131.92,129.62,131.34,26379.0,116.604,118.6639,116.595,118.1422,26379.0
2019-12-13 10:30:00,131.25,131.26,130.16,130.29,23650.0,118.0612,118.0702,117.0808,117.1977,23650.0
2019-12-13 11:00:00,130.29,130.32,129.18,129.27,32165.0,117.1977,117.2247,116.1992,116.2802,32165.0
2019-12-13 11:30:00,129.32,129.71,129.15,129.71,14619.0,116.3252,116.676,116.1723,116.676,14619.0
2019-12-13 12:00:00,129.71,129.8,128.88,129.18,11718.0,116.676,116.7569,115.9294,116.1992,11718.0
2019-12-13 12:30:00,129.2,129.32,128.73,129.16,10925.0,116.2172,116.3252,115.7945,116.1812,10925.0
2019-12-13 13:00:00,129.16,129.16,128.45,128.45,9941.0,116.1812,116.1812,115.5426,115.5426,9941.0
2019-12-13 13:30:00,128.45,128.68,128.22,128.6,9190.0,115.5426,115.7495,115.3357,115.6775,9190.0
2019-12-13 14:00:00,128.54,128.97,128.53,128.61,67258.0,115.6236,116.0103,115.6146,115.6865,67258.0
2019-12-13 14:30:00,128.62,128.92,128.59,128.89,30121.0,115.6955,115.9654,115.6685,115.9384,30121.0
2019-12-13 15:00:00,128.91,128.95,128.52,128.65,28991.0,115.9564,115.9924,115.6056,115.7225,28991.0
2019-12-13 15:30:00,128.66,129.44,128.64,129.32,82655.0,115.7315,116.4331,115.7135,116.3252,82655.0
2019-12-16 09:30:00,133.88,139.5,133.57,136.89,373777.0,120.427,125.4822,120.1481,123.1345,373777.0
2019-12-16 10:00:00,136.89,138.89,136.82,138.89,209224.0,123.1345,124.9335,123.0715,124.9335,209224.0
2019-12-16 10:30:00,138.78,139.5,138.08,138.25,98582.0,124.8346,125.4822,124.2049,124.3578,98582.0
2019-12-16 11:00:00,138.2,139.23,138.07,139.21,63614.0,124.3129,125.2394,124.1959,125.2214,63614.0
2019-12-16 11:30:00,139.15,139.58,138.96,139.43,69697.0,125.1674,125.5542,124.9965,125.4193,69697.0
2019-12-16 12:00:00,139.51,140.29,139.45,139.52,77805.0,125.4912,126.1928,125.4373,125.5002,77805.0
2019-12-16 12:30:00,139.35,140.06,138.82,139.86,82581.0,125.3473,125.986,124.8706,125.8061,82581.0
2019-12-16 13:00:00,139.83,140.47,139.45,140.46,53492.0,125.7791,126.3548,125.4373,126.3458,53492.0
2019-12-16 13:30:00,140.43,140.93,140.24,140.67,78193.0,126.3188,126.7685,126.1479,126.5347,78193.0
2019-12-16 14:00:00,140.67,140.67,139.8,140.15,80671.0,126.5347,126.5347,125.7521,126.0669,80671.0
2019-12-16 14:30:00,140.16,140.23,139.56,139.85,63041.0,126.0759,126.1389,125.5362,125.7971,63041.0
2019-12-16 15:00:00,139.82,140.19,139.37,139.97,87629.0,125.7701,126.1029,125.3653,125.905,87629.0
2019-12-16 15:30:00,139.96,140.06,139.03,139.04,248590.0,125.896,125.986,125.0595,125.0684,248590.0
2019-12-17 09:30:00,138.5,140.11,138.39,139.8,60806.0,124.5827,126.0309,124.4838,125.7521,60806.0
2019-12-17 10:00:00,139.8,140.24,138.93,139.72,79143.0,125.7521,126.1479,124.9695,125.6801,79143.0
2019-12-17 10:30:00,139.68,140.01,139.24,139.54,42020.0,125.6441,125.941,125.2484,125.5182,42020.0
2019-12-17 11:00:00,139.54,139.95,139.42,139.76,39612.0,125.5182,125.887,125.4103,125.7161,39612.0
2019-12-17 11:30:00,139.67,140.48,139.62,140.43,41428.0,125.6351,126.3637,125.5902,126.3188,41428.0
2019-12-17 12:00:00,140.46,140.7,140.26,140.58,50145.0,126.3458,126.5616,126.1659,126.4537,50145.0
2019-12-17 12:30:00,140.6,141.06,140.55,140.96,39467.0,126.4717,126.8855,126.4267,126.7955,39467.0
2019-12-17 13:00:00,140.96,141.3,140.85,141.09,37232.0,126.7955,127.1014,126.6966,126.9125,37232.0
2019-12-17 13:30:00,141.11,141.21,140.35,140.64,39442.0,126.9304,127.0204,126.2468,126.5077,39442.0
2019-12-17 14:00:00,140.72,141.2,140.54,141.18,44869.0,126.5796,127.0114,126.4177,126.9934,44869.0
2019-12-17 14:30:00,141.19,141.48,140.95,141.18,66278.0,127.0024,127.2633,126.7865,126.9934,66278.0
2019-12-17 15:00:00,141.17,141.39,140.83,141.34,92995.0,126.9844,127.1823,126.6786,127.1373,92995.0
2019-12-17 15:30:00,141.34,142.09,141.26,141.53,271402.0,127.1373,127.812,127.0654,127.3082,271402.0
2019-12-18 09:30:00,140.77,141.15,139.65,140.87,64451.0,126.6246,126.9664,125.6172,126.7146,64451.0
2019-12-18 10:00:00,140.87,140.89,139.47,139.78,73550.0,126.7146,126.7326,125.4552,125.7341,73550.0
2019-12-18 10:30:00,139.83,140.26,139.38,139.51,102843.0,125.7791,126.1659,125.3743,125.4912,102843.0
2019-12-18 11:00:00,139.5,139.7,137.35,137.64,167174.0,125.4822,125.6621,123.5483,123.8091,167174.0
2019-12-18 11:30:00,137.59,138.13,136.95,137.17,138165.0,123.7642,124.2499,123.1885,123.3864,138165.0
2019-12-18 12:00:00,137.19,139.01,136.78,138.88,104590.0,123.4043,125.0415,123.0355,124.9245,104590.0
2019-12-18 12:30:00,138.88,139.77,138.76,139.69,37182.0,124.9245,125.7251,124.8166,125.6531,37182.0
2019-12-18 13:00:00,139.67,140.33,139.62,140.23,50470.0,125.6351,126.2288,125.5902,126.1389,50470.0
2019-12-18 13:30:00,140.19,140.85,140.17,140.7,39147.0,126.1029,126.6966,126.0849,126.5616,39147.0
2019-12-18 14:00:00,140.79,140.83,139.93,140.4,74825.0,126.6426,126.6786,125.869,126.2918,74825.0
2019-12-18 14:30:00,140.41,141.11,140.35,140.57,62316.0,126.3008,126.9304,126.2468,126.4447,62316.0
2019-12-18 15:00:00,140.53,141.09,140.25,140.5,75635.0,126.4087,126.9125,126.1569,126.3817,75635.0
2019-12-18 15:30:00,140.53,141.38,140.38,140.69,224804.0,126.4087,127.1733,126.2738,126.5526,224804.0
2019-12-19 09:30:00,140.24,140.92,139.57,140.67,29969.0,126.1479,126.7595,125.5452,126.5347,29969.0
2019-12-19 10:00:00,140.74,141.06,139.63,140.56,41113.0,126.5976,126.8855,125.5992,126.4357,41113.0
2019-12-19 10:30:00,140.61,141.73,140.58,140.74,78190.0,126.4807,127.4881,126.4537,126.5976,78190.0
2019-12-19 11:00:00,140.97,141.8,140.93,141.37,57451.0,126.8045,127.5511,126.7685,127.1643,57451.0
2019-12-19 11:30:00,141.44,141.83,140.82,140.82,41449.0,127.2273,127.5781,126.6696,126.6696,41449.0
2019-12-19 12:00:00,140.77,141.34,140.57,141.19,35188.0,126.6246,127.1373,126.4447,127.0024,35188.0
2019-12-19 12:30:00,141.2,141.47,141.06,141.25,33721.0,127.0114,127.2543,126.8855,127.0564,33721.0
2019-12-19 13:00:00,141.19,141.52,140.78,140.86,46356.0,127.0024,127.2992,126.6336,126.7056,46356.0
2019-12-19 13:30:00,140.82,141.31,140.22,141.31,40728.0,126.6696,127.1103,126.1299,127.1103,40728.0
2019-12-19 14:00:00,141.25,142.02,141.05,141.44,56235.0,127.0564,127.749,126.8765,127.2273,56235.0
2019-12-19 14:30:00,141.47,141.76,141.07,141.65,63011.0,127.2543,127.5151,126.8945,127.4162,63011.0
2019-12-19 15:00:00,141.65,141.8,141.41,141.66,48377.0,127.4162,127.5511,127.2003,127.4252,48377.0
2019-12-19 15:30:00,141.66,141.95,141.44,141.61,263599.0,127.4252,127.686,127.2273,127.3802,263599.0
2019-12-20 09:30:00,142.68,142.97,140.4,140.69,103717.0,128.3427,128.6035,126.2918,126.5526,103717.0
2019-12-20 10:00:00,140.67,141.2,140.23,141.07,120499.0,126.5347,127.0114,126.1389,126.8945,120499.0
2019-12-20 10:30:00,141.04,142.49,141.04,142.38,67900.0,126.8675,128.1718,126.8675,128.0728,67900.0
2019-12-20 11:00:00,142.45,143.14,142.41,142.93,58664.0,128.1358,128.7565,128.0998,128.5676,58664.0
2019-12-20 11:30:00,143.07,143.22,142.34,142.9,46763.0,128.6935,128.8284,128.0368,128.5406,46763.0
2019-12-20 12:00:00,142.79,142.86,142.02,142.65,41820.0,128.4416,128.5046,127.749,128.3157,41820.0
2019-12-20 12:30:00,142.6,143.5,142.09,142.28,97586.0,128.2707,129.0803,127.812,127.9829,97586.0
2019-12-20 13:00:00,142.25,142.59,140.87,141.11,96070.0,127.9559,128.2617,126.7146,126.9304,96070.0
2019-12-20 13:30:00,141.12,141.44,140.88,141.36,70509.0,126.9394,127.2273,126.7236,127.1553,70509.0
2019-12-20 14:00:00,141.4,141.99,141.31,141.89,66903.0,127.1913,127.722,127.1103,127.6321,66903.0
2019-12-20 14:30:00,141.88,142.96,141.86,142.73,80516.0,127.6231,128.5945,127.6051,128.3877,80516.0
2019-12-20 15:00:00,142.77,142.87,141.9,142.25,104106.0,128.4236,128.5136,127.6411,127.9559,104106.0
2019-12-20 15:30:00,142.23,142.31,139.74,141.35,551697.0,127.9379,128.0099,125.6981,127.1463,551697.0
2019-12-23 09:30:00,141.06,142.33,140.24,142.33,45838.0,126.8855,128.0279,126.1479,128.0279,45838.0
2019-12-23 10:00:00,142.34,142.77,141.98,141.98,39396.0,128.0368,128.4236,127.713,127.713,39396.0
2019-12-23 10:30:00,142.04,142.04,140.96,141.23,22196.0,127.767,127.767,126.7955,127.0384,22196.0
2019-12-23 11:00:00,141.18,141.52,140.72,141.04,15082.0,126.9934,127.2992,126.5796,126.8675,15082.0
2019-12-23 11:30:00,141.06,141.13,140.51,140.51,18250.0,126.8855,126.9484,126.3907,126.3907,18250.0
2019-12-23 12:00:00,140.46,140.71,140.07,140.15,19238.0,126.3458,126.5706,125.9949,126.0669,19238.0
2019-12-23 12:30:00,140.16,140.23,139.68,139.68,31596.0,126.0759,126.1389,125.6441,125.6441,31596.0
2019-12-23 13:00:00,139.78,140.52,139.72,140.38,23568.0,125.7341,126.3997,125.6801,126.2738,23568.0
2019-12-23 13:30:00,140.36,140.52,140.1,140.49,18585.0,126.2558,126.3997,126.0219,126.3727,18585.0
2019-12-23 14:00:00,140.51,140.94,140.51,140.83,23939.0,126.3907,126.7775,126.3907,126.6786,23939.0
2019-12-23 14:30:00,140.89,141.03,140.72,140.87,18273.0,126.7326,126.8585,126.5796,126.7146,18273.0
2019-12-23 15:00:00,140.85,141.05,140.71,140.86,26335.0,126.6966,126.8765,126.5706,126.7056,26335.0
2019-12-23 15:30:00,140.81,141.23,140.71,141.07,106960.0,126.6606,127.0384,126.5706,126.8945,106960.0
2019-12-24 09:30:00,141.28,141.79,139.86,140.32,13081.0,127.0834,127.5421,125.8061,126.2198,13081.0
2019-12-24 10:00:00,140.33,140.5,139.99,140.25,12328.0,126.2288,126.3817,125.923,126.1569,12328.0
2019-12-24 10:30:00,140.26,140.26,139.35,139.49,13885.0,126.1659,126.1659,125.3473,125.4732,13885.0
2019-12-24 11:00:00,139.32,139.69,139.21,139.68,12156.0,125.3203,125.6531,125.2214,125.6441,12156.0
2019-12-24 11:30:00,139.75,139.83,139.36,139.58,15882.0,125.7071,125.7791,125.3563,125.5542,15882.0
2019-12-24 12:00:00,139.55,139.69,139.24,139.49,18815.0,125.5272,125.6531,125.2484,125.4732,18815.0
2019-12-24 12:30:00,139.52,139.63,139.11,139.34,43171.0,125.5002,125.5992,125.1314,125.3383,43171.0
2019-12-26 09:30:00,139.08,139.68,138.72,138.97,21095.0,125.1044,125.6441,124.7806,125.0055,21095.0
2019-12-26 10:00:00,138.98,139.9,138.54,139.85,22057.0,125.0145,125.842,124.6187,125.7971,22057.0
2019-12-26 10:30:00,139.84,139.95,139.41,139.56,19088.0,125.7881,125.887,125.4013,125.5362,19088.0
2019-12-26 11:00:00,139.52,140.24,139.51,140.13,11881.0,125.5002,126.1479,125.4912,126.0489,11881.0
2019-12-26 11:30:00,140.13,140.33,139.45,139.45,11397.0,126.0489,126.2288,125.4373,125.4373,11397.0
2019-12-26 12:00:00,139.5,139.63,138.98,139.28,15927.0,125.4822,125.5992,125.0145,125.2843,15927.0
2019-12-26 12:30:00,139.21,139.62,139.1,139.62,7611.0,125.2214,125.5902,125.1224,125.5902,7611.0
2019-12-26 13:00:00,139.59,139.66,139.4,139.6,9069.0,125.5632,125.6261,125.3923,125.5722,9069.0
2019-12-26 13:30:00,139.6,139.97,139.6,139.87,12442.0,125.5722,125.905,125.5722,125.815,12442.0
2019-12-26 14:00:00,139.91,139.98,139.67,139.93,12651.0,125.851,125.914,125.6351,125.869,12651.0
2019-12-26 14:30:00,139.87,140.1,139.79,139.98,11960.0,125.815,126.0219,125.7431,125.914,11960.0
2019-12-26 15:00:00,140.03,140.05,139.66,139.78,13711.0,125.959,125.977,125.6261,125.7341,13711.0
2019-12-26 15:30:00,139.75,140.04,139.68,139.96,53701.0,125.7071,125.968,125.6441,125.896,53701.0
2019-12-27 09:30:00,140.64,141.24,139.52,139.52,14076.0,126.5077,127.0474,125.5002,125.5002,14076.0
2019-12-27 10:00:00,139.49,139.76,138.83,139.28,20401.0,125.4732,125.7161,124.8796,125.2843,20401.0
2019-12-27 10:30:00,139.28,139.85,139.27,139.82,16260.0,125.2843,125.7971,125.2753,125.7701,16260.0
2019-12-27 11:00:00,139.84,139.98,139.28,139.28,16921.0,125.7881,125.914,125.2843,125.2843,16921.0
2019-12-27 11:30:00,139.26,139.49,139.09,139.28,24449.0,125.2663,125.4732,125.1134,125.2843,24449.0
2019-12-27 12:00:00,139.29,139.44,138.66,138.73,21115.0,125.2933,125.4283,124.7266,124.7896,21115.0
2019-12-27 12:30:00,138.66,138.75,138.42,138.59,12476.0,124.7266,124.8076,124.5108,124.6637,12476.0
2019-12-27 13:00:00,138.58,138.74,138.47,138.48,13129.0,124.6547,124.7986,124.5557,124.5647,13129.0
2019-12-27 13:30:00,138.57,139.05,138.48,138.77,14216.0,124.6457,125.0774,124.5647,124.8256,14216.0
2019-12-27 14:00:00,138.76,138.8,138.52,138.71,9151.0,124.8166,124.8526,124.6007,124.7716,9151.0
2019-12-27 14:30:00,138.76,139.08,138.7,138.77,16023.0,124.8166,125.1044,124.7626,124.8256,16023.0
2019-12-27 15:00:00,138.71,138.78,138.47,138.51,14806.0,124.7716,124.8346,124.5557,124.5917,14806.0
2019-12-27 15:30:00,138.49,138.72,138.04,138.45,73009.0,124.5737,124.7806,124.1689,124.5377,73009.0
2019-12-30 09:30:00,138.5,139.41,137.75,138.17,20784.0,124.5827,125.4013,123.9081,124.2859,20784.0
2019-12-30 10:00:00,138.37,138.59,137.94,138.36,21013.0,124.4658,124.6637,124.079,124.4568,21013.0
2019-12-30 10:30:00,138.35,138.52,137.87,138.19,10109.0,124.4478,124.6007,124.016,124.3039,10109.0
2019-12-30 11:00:00,138.15,138.44,138.12,138.18,8714.0,124.2679,124.5287,124.2409,124.2949,8714.0
2019-12-30 11:30:00,138.16,138.25,137.89,137.96,12397.0,124.2769,124.3578,124.034,124.097,12397.0
2019-12-30 12:00:00,137.99,138.71,137.99,138.64,16288.0,124.124,124.7716,124.124,124.7086,16288.0
2019-12-30 12:30:00,138.7,138.96,138.61,138.65,9885.0,124.7626,124.9965,124.6817,124.7176,9885.0
2019-12-30 13:00:00,138.75,139.09,138.66,138.83,15474.0,124.8076,125.1134,124.7266,124.8796,15474.0
2019-12-30 13:30:00,138.83,139.17,138.7,139.16,32117.0,124.8796,125.1854,124.7626,125.1764,32117.0
2019-12-30 14:00:00,139.1,139.1,138.26,138.32,15411.0,125.1224,125.1224,124.3668,124.4208,15411.0
2019-12-30 14:30:00,138.32,138.32,138.0,138.03,12595.0,124.4208,124.4208,124.133,124.1599,12595.0
2019-12-30 15:00:00,138.05,138.65,137.98,138.63,35962.0,124.1779,124.7176,124.115,124.6996,35962.0
2019-12-30 15:30:00,138.61,138.83,138.04,138.14,111935.0,124.6817,124.8796,124.1689,124.2589,111935.0
2019-12-31 09:30:00,137.9,139.34,137.8,139.02,45210.0,124.043,125.3383,123.9531,125.0505,45210.0
2019-12-31 10:00:00,138.95,139.08,138.5,138.75,16413.0,124.9875,125.1044,124.5827,124.8076,16413.0
2019-12-31 10:30:00,138.72,138.95,138.55,138.67,20655.0,124.7806,124.9875,124.6277,124.7356,20655.0
2019-12-31 11:00:00,138.75,138.98,138.5,138.5,25671.0,124.8076,125.0145,124.5827,124.5827,25671.0
2019-12-31 11:30:00,138.45,138.81,138.27,138.59,30822.0,124.5377,124.8616,124.3758,124.6637,30822.0
2019-12-31 12:00:00,138.63,138.65,138.07,138.18,11407.0,124.6996,124.7176,124.1959,124.2949,11407.0
2019-12-31 12:30:00,138.18,138.64,138.1,138.25,12132.0,124.2949,124.7086,124.2229,124.3578,12132.0
2019-12-31 13:00:00,138.25,138.38,137.95,138.08,13923.0,124.3578,124.4748,124.088,124.2049,13923.0
2019-12-31 13:30:00,138.15,138.15,137.79,137.83,11327.0,124.2679,124.2679,123.9441,123.98,11327.0
2019-12-31 14:00:00,137.83,138.17,137.83,137.88,12458.0,123.98,124.2859,123.98,124.025,12458.0
2019-12-31 14:30:00,137.9,137.93,137.47,137.53,16569.0,124.043,124.07,123.6562,123.7102,16569.0
2019-12-31 15:00:00,137.56,137.83,137.51,137.74,16812.0,123.7372,123.98,123.6922,123.8991,16812.0
2019-12-31 15:30:00,137.78,137.85,137.16,137.2,94382.0,123.9351,123.998,123.3774,123.4133,94382.0
2020-01-02 09:30:00,138.57,138.98,137.12,137.48,41237.0,124.6457,125.0145,123.3414,123.6652,41237.0
2020-01-02 10:00:00,137.44,137.91,137.32,137.61,24786.0,123.6292,124.052,123.5213,123.7821,24786.0
2020-01-02 10:30:00,137.61,138.24,137.49,138.06,31490.0,123.7821,124.3488,123.6742,124.1869,31490.0
2020-01-02 11:00:00,137.93,138.09,137.7,137.98,40843.0,124.07,124.2139,123.8631,124.115,40843.0
2020-01-02 11:30:00,138.03,138.19,137.86,138.18,21663.0,124.1599,124.3039,124.007,124.2949,21663.0
2020-01-02 12:00:00,138.19,138.4,138.0,138.07,23670.0,124.3039,124.4928,124.133,124.1959,23670.0
2020-01-02 12:30:00,138.05,138.26,138.02,138.15,18370.0,124.1779,124.3668,124.1509,124.2679,18370.0
2020-01-02 13:00:00,138.18,138.87,138.16,138.76,32424.0,124.2949,124.9155,124.2769,124.8166,32424.0
2020-01-02 13:30:00,138.81,139.18,138.67,138.79,69442.0,124.8616,125.1944,124.7356,124.8436,69442.0
2020-01-02 14:00:00,138.77,139.06,138.69,139.05,11123.0,124.8256,125.0864,124.7536,125.0774,11123.0
2020-01-02 14:30:00,139.03,139.28,138.84,139.1,29580.0,125.0595,125.2843,124.8885,125.1224,29580.0
2020-01-02 15:00:00,139.12,139.2,138.83,138.96,33730.0,125.1404,125.2124,124.8796,124.9965,33730.0
2020-01-02 15:30:00,138.96,140.12,138.96,140.12,68090.0,124.9965,126.0399,124.9965,126.0399,68090.0
2020-01-03 09:30:00,137.52,138.06,136.61,137.43,20568.0,123.7012,124.1869,122.8826,123.6202,20568.0
2020-01-03 10:00:00,137.23,137.24,136.15,136.31,18088.0,123.4403,123.4493,122.4689,122.6128,18088.0
2020-01-03 10:30:00,136.26,136.9,136.05,136.29,34281.0,122.5678,123.1435,122.3789,122.5948,34281.0
2020-01-03 11:00:00,136.3,136.4,135.86,135.88,17495.0,122.6038,122.6937,122.208,122.226,17495.0
2020-01-03 11:30:00,135.93,136.22,135.86,135.97,11144.0,122.271,122.5318,122.208,122.3069,11144.0
2020-01-03 12:00:00,136.0,136.17,135.83,135.95,12773.0,122.3339,122.4868,122.181,122.289,12773.0
2020-01-03 12:30:00,135.99,136.35,135.97,136.08,10896.0,122.3249,122.6488,122.3069,122.4059,10896.0
2020-01-03 13:00:00,136.25,136.52,135.94,136.0,10636.0,122.5588,122.8017,122.28,122.3339,10636.0
2020-01-03 13:30:00,136.03,136.26,135.59,136.21,14277.0,122.3609,122.5678,121.9651,122.5228,14277.0
2020-01-03 14:00:00,136.16,136.16,135.71,136.04,10866.0,122.4778,122.4778,122.0731,122.3699,10866.0
2020-01-03 14:30:00,136.04,136.4,135.96,136.32,13926.0,122.3699,122.6937,122.2979,122.6218,13926.0
2020-01-03 15:00:00,136.35,136.78,136.19,136.52,30265.0,122.6488,123.0355,122.5048,122.8017,30265.0
2020-01-03 15:30:00,136.51,137.0,136.41,136.76,74228.0,122.7927,123.2334,122.7027,123.0176,74228.0
2020-01-06 09:30:00,135.27,135.83,134.73,135.0,20157.0,121.6773,122.181,121.1915,121.4344,20157.0
2020-01-06 10:00:00,134.95,136.1,134.86,136.0,40811.0,121.3894,122.4239,121.3085,122.3339,40811.0
2020-01-06 10:30:00,136.01,136.26,135.73,136.09,25239.0,122.3429,122.5678,122.0911,122.4149,25239.0
2020-01-06 11:00:00,136.13,136.2,135.69,135.98,17302.0,122.4509,122.5138,122.0551,122.3159,17302.0
2020-01-06 11:30:00,136.04,136.91,136.04,136.84,24343.0,122.3699,123.1525,122.3699,123.0895,24343.0
2020-01-06 12:00:00,136.8,137.04,136.46,136.47,15324.0,123.0535,123.2694,122.7477,122.7567,15324.0
2020-01-06 12:30:00,136.53,136.62,136.37,136.47,10048.0,122.8107,122.8916,122.6667,122.7567,10048.0
2020-01-06 13:00:00,136.45,136.7,136.22,136.25,13384.0,122.7387,122.9636,122.5318,122.5588,13384.0
2020-01-06 13:30:00,136.23,136.46,136.16,136.16,10240.0,122.5408,122.7477,122.4778,122.4778,10240.0
2020-01-06 14:00:00,136.13,136.51,136.12,136.47,16602.0,122.4509,122.7927,122.4419,122.7567,16602.0
2020-01-06 14:30:00,136.54,136.55,136.17,136.21,17111.0,122.8197,122.8287,122.4868,122.5228,17111.0
2020-01-06 15:00:00,136.22,136.25,135.94,136.06,24785.0,122.5318,122.5588,122.28,122.3879,24785.0
2020-01-06 15:30:00,136.06,136.15,135.66,136.08,87971.0,122.3879,122.4689,122.0281,122.4059,87971.0
2020-01-07 09:30:00,135.82,136.57,134.97,135.79,17614.0,122.172,122.8466,121.4074,122.145,17614.0
2020-01-07 10:00:00,135.76,136.42,135.43,136.18,19064.0,122.118,122.7117,121.8212,122.4958,19064.0
2020-01-07 10:30:00,136.57,136.92,136.23,136.81,8049.0,122.8466,123.1615,122.5408,123.0625,8049.0
2020-01-07 11:00:00,136.68,137.06,136.21,136.21,9111.0,122.9456,123.2874,122.5228,122.5228,9111.0
2020-01-07 11:30:00,136.21,136.25,135.51,135.51,9403.0,122.5228,122.5588,121.8932,121.8932,9403.0
2020-01-07 12:00:00,135.62,135.84,135.45,135.77,13022.0,121.9921,122.19,121.8392,122.127,13022.0
2020-01-07 12:30:00,135.71,135.79,135.47,135.61,12568.0,122.0731,122.145,121.8572,121.9831,12568.0
2020-01-07 13:00:00,135.68,136.2,135.64,136.09,10271.0,122.0461,122.5138,122.0101,122.4149,10271.0
2020-01-07 13:30:00,136.12,136.3,136.06,136.25,6942.0,122.4419,122.6038,122.3879,122.5588,6942.0
2020-01-07 14:00:00,136.29,136.72,136.24,136.66,9312.0,122.5948,122.9816,122.5498,122.9276,9312.0
2020-01-07 14:30:00,136.64,136.75,136.51,136.68,12291.0,122.9096,123.0086,122.7927,122.9456,12291.0
2020-01-07 15:00:00,136.71,136.87,136.58,136.84,12636.0,122.9726,123.1165,122.8556,123.0895,12636.0
2020-01-07 15:30:00,136.82,136.85,136.23,136.24,56706.0,123.0715,123.0985,122.5408,122.5498,56706.0
2020-01-08 09:30:00,136.35,136.77,135.96,136.41,17243.0,122.6488,123.0266,122.2979,122.7027,17243.0
2020-01-08 10:00:00,136.54,136.55,135.7,135.73,16010.0,122.8197,122.8287,122.0641,122.0911,16010.0
2020-01-08 10:30:00,135.79,136.05,135.25,135.84,14904.0,122.145,122.3789,121.6593,122.19,14904.0
2020-01-08 11:00:00,135.87,136.62,135.87,136.62,14786.0,122.217,122.8916,122.217,122.8916,14786.0
2020-01-08 11:30:00,136.56,137.12,136.04,136.68,16411.0,122.8377,123.3414,122.3699,122.9456,16411.0
2020-01-08 12:00:00,136.76,136.87,136.55,136.77,21021.0,123.0176,123.1165,122.8287,123.0266,21021.0
2020-01-08 12:30:00,136.73,137.16,136.52,136.86,11830.0,122.9906,123.3774,122.8017,123.1075,11830.0
2020-01-08 13:00:00,136.81,137.22,136.77,137.15,12288.0,123.0625,123.4313,123.0266,123.3684,12288.0
2020-01-08 13:30:00,137.12,137.14,136.66,136.66,9452.0,123.3414,123.3594,122.9276,122.9276,9452.0
2020-01-08 14:00:00,136.64,137.34,136.63,137.34,16119.0,122.9096,123.5393,122.9006,123.5393,16119.0
2020-01-08 14:30:00,137.26,138.07,137.17,137.9,31524.0,123.4673,124.1959,123.3864,124.043,31524.0
2020-01-08 15:00:00,137.86,138.14,137.74,137.89,12888.0,124.007,124.2589,123.8991,124.034,12888.0
2020-01-08 15:30:00,137.89,137.97,137.51,137.63,84189.0,124.034,124.106,123.6922,123.8001,84189.0
2020-01-09 09:30:00,139.23,139.3,137.64,138.0,23412.0,125.2394,125.3023,123.8091,124.133,23412.0
2020-01-09 10:00:00,138.03,138.14,137.86,138.04,39489.0,124.1599,124.2589,124.007,124.1689,39489.0
2020-01-09 10:30:00,138.09,138.24,137.9,138.22,17039.0,124.2139,124.3488,124.043,124.3308,17039.0
2020-01-09 11:00:00,138.24,138.63,137.98,138.63,25675.0,124.3488,124.6996,124.115,124.6996,25675.0
2020-01-09 11:30:00,138.67,138.69,138.47,138.61,19411.0,124.7356,124.7536,124.5557,124.6817,19411.0
2020-01-09 12:00:00,138.59,138.62,138.12,138.12,11793.0,124.6637,124.6907,124.2409,124.2409,11793.0
2020-01-09 12:30:00,138.12,138.37,137.88,138.37,6812.0,124.2409,124.4658,124.025,124.4658,6812.0
2020-01-09 13:00:00,138.3,138.36,138.05,138.08,5688.0,124.4028,124.4568,124.1779,124.2049,5688.0
2020-01-09 13:30:00,138.14,138.31,138.01,138.1,19845.0,124.2589,124.4118,124.1419,124.2229,19845.0
2020-01-09 14:00:00,138.18,138.55,138.18,138.44,14317.0,124.2949,124.6277,124.2949,124.5287,14317.0
2020-01-09 14:30:00,138.43,138.59,138.32,138.56,18125.0,124.5197,124.6637,124.4208,124.6367,18125.0
2020-01-09 15:00:00,138.53,138.93,138.46,138.6,14724.0,124.6097,124.9695,124.5467,124.6727,14724.0
2020-01-09 15:30:00,138.54,138.66,138.25,138.52,64220.0,124.6187,124.7266,124.3578,124.6007,64220.0
2020-01-10 09:30:00,138.72,139.18,137.2,137.75,24945.0,124.7806,125.1944,123.4133,123.9081,24945.0
2020-01-10 10:00:00,137.81,138.26,137.66,138.09,17867.0,123.962,124.3668,123.8271,124.2139,17867.0
2020-01-10 10:30:00,138.02,138.2,137.73,137.92,10348.0,124.1509,124.3129,123.8901,124.061,10348.0
2020-01-10 11:00:00,137.86,137.9,136.79,136.79,12917.0,124.007,124.043,123.0445,123.0445,12917.0
2020-01-10 11:30:00,136.72,137.0,136.37,136.53,9230.0,122.9816,123.2334,122.6667,122.8107,9230.0
2020-01-10 12:00:00,136.49,136.84,136.29,136.82,12910.0,122.7747,123.0895,122.5948,123.0715,12910.0
2020-01-10 12:30:00,136.71,136.86,136.69,136.77,20930.0,122.9726,123.1075,122.9546,123.0266,20930.0
2020-01-10 13:00:00,136.78,137.13,136.77,137.0,11310.0,123.0355,123.3504,123.0266,123.2334,11310.0
2020-01-10 13:30:00,137.04,137.14,136.87,137.07,74800.0,123.2694,123.3594,123.1165,123.2964,74800.0
2020-01-10 14:00:00,137.04,137.31,137.01,137.03,6579.0,123.2694,123.5123,123.2424,123.2604,6579.0
2020-01-10 14:30:00,137.04,137.07,136.86,136.97,23977.0,123.2694,123.2964,123.1075,123.2065,23977.0
2020-01-10 15:00:00,136.98,137.18,136.59,136.75,17049.0,123.2155,123.3954,122.8646,123.0086,17049.0
2020-01-10 15:30:00,136.67,136.67,136.18,136.39,43042.0,122.9366,122.9366,122.4958,122.6847,43042.0
2020-01-13 09:30:00,135.79,136.27,135.27,135.86,19361.0,122.145,122.5768,121.6773,122.208,19361.0
2020-01-13 10:00:00,135.81,135.95,135.58,135.72,33168.0,122.163,122.289,121.9561,122.0821,33168.0
2020-01-13 10:30:00,135.73,135.84,134.84,135.62,16146.0,122.0911,122.19,121.2905,121.9921,16146.0
2020-01-13 11:00:00,135.69,136.02,135.53,136.02,18402.0,122.0551,122.3519,121.9112,122.3519,18402.0
2020-01-13 11:30:00,136.07,136.17,135.68,135.8,11338.0,122.3969,122.4868,122.0461,122.154,11338.0
2020-01-13 12:00:00,135.82,136.21,135.67,135.76,22743.0,122.172,122.5228,122.0371,122.118,22743.0
2020-01-13 12:30:00,135.69,136.16,135.6,136.16,19253.0,122.0551,122.4778,121.9741,122.4778,19253.0
2020-01-13 13:00:00,136.08,136.12,135.77,136.02,21218.0,122.4059,122.4419,122.127,122.3519,21218.0
2020-01-13 13:30:00,136.03,136.57,135.99,136.56,24853.0,122.3609,122.8466,122.3249,122.8377,24853.0
2020-01-13 14:00:00,136.53,136.77,136.39,136.39,24968.0,122.8107,123.0266,122.6847,122.6847,24968.0
2020-01-13 14:30:00,136.32,136.46,136.18,136.41,32257.0,122.6218,122.7477,122.4958,122.7027,32257.0
2020-01-13 15:00:00,136.41,136.54,135.66,136.04,33460.0,122.7027,122.8197,122.0281,122.3699,33460.0
2020-01-13 15:30:00,135.99,136.34,135.92,136.21,86254.0,122.3249,122.6398,122.262,122.5228,86254.0
2020-01-14 09:30:00,136.17,136.91,135.85,136.8,22186.0,122.4868,123.1525,122.199,123.0535,22186.0
2020-01-14 10:00:00,136.83,137.36,136.62,136.81,16134.0,123.0805,123.5573,122.8916,123.0625,16134.0
2020-01-14 10:30:00,136.91,137.04,136.02,136.25,20478.0,123.1525,123.2694,122.3519,122.5588,20478.0
2020-01-14 11:00:00,136.31,137.01,136.08,136.69,15338.0,122.6128,123.2424,122.4059,122.9546,15338.0
2020-01-14 11:30:00,136.93,137.15,136.84,136.88,11216.0,123.1705,123.3684,123.0895,123.1255,11216.0
2020-01-14 12:00:00,136.88,137.34,136.85,137.06,13244.0,123.1255,123.5393,123.0985,123.2874,13244.0
2020-01-14 12:30:00,136.87,137.06,136.61,136.99,28336.0,123.1165,123.2874,122.8826,123.2244,28336.0
2020-01-14 13:00:00,136.91,137.56,136.91,137.05,8529.0,123.1525,123.7372,123.1525,123.2784,8529.0
2020-01-14 13:30:00,137.03,137.43,136.93,137.04,43415.0,123.2604,123.6202,123.1705,123.2694,43415.0
2020-01-14 14:00:00,137.06,137.2,136.88,136.99,38040.0,123.2874,123.4133,123.1255,123.2244,38040.0
2020-01-14 14:30:00,136.99,137.18,136.83,136.88,31631.0,123.2244,123.3954,123.0805,123.1255,31631.0
2020-01-14 15:00:00,136.88,137.13,136.56,136.89,20167.0,123.1255,123.3504,122.8377,123.1345,20167.0
2020-01-14 15:30:00,136.81,137.01,136.61,136.77,62049.0,123.0625,123.2424,122.8826,123.0266,62049.0
2020-01-15 09:30:00,135.91,136.82,134.77,136.82,30344.0,122.253,123.0715,121.2275,123.0715,30344.0
2020-01-15 10:00:00,136.77,137.07,136.33,137.0,23220.0,123.0266,123.2964,122.6308,123.2334,23220.0
2020-01-15 10:30:00,137.06,137.95,136.99,137.91,44876.0,123.2874,124.088,123.2244,124.052,44876.0
2020-01-15 11:00:00,137.92,138.19,137.6,137.97,11749.0,124.061,124.3039,123.7731,124.106,11749.0
2020-01-15 11:30:00,137.93,138.48,137.79,137.79,19059.0,124.07,124.5647,123.9441,123.9441,19059.0
2020-01-15 12:00:00,137.6,137.86,137.35,137.47,8017.0,123.7731,124.007,123.5483,123.6562,8017.0
2020-01-15 12:30:00,137.49,137.86,137.43,137.63,15129.0,123.6742,124.007,123.6202,123.8001,15129.0
2020-01-15 13:00:00,137.61,137.76,137.37,137.66,6891.0,123.7821,123.9171,123.5663,123.8271,6891.0
2020-01-15 13:30:00,137.79,137.89,137.36,137.57,8670.0,123.9441,124.034,123.5573,123.7462,8670.0
2020-01-15 14:00:00,137.57,137.88,137.43,137.79,9019.0,123.7462,124.025,123.6202,123.9441,9019.0
2020-01-15 14:30:00,137.79,138.06,137.73,137.97,47042.0,123.9441,124.1869,123.8901,124.106,47042.0
2020-01-15 15:00:00,137.97,137.97,136.52,136.78,33617.0,124.106,124.106,122.8017,123.0355,33617.0
2020-01-15 15:30:00,136.81,137.01,136.5,136.99,78209.0,123.0625,123.2424,122.7837,123.2244,78209.0
2020-01-16 09:30:00,137.87,139.84,137.5,139.39,19621.0,124.016,125.7881,123.6832,125.3833,19621.0
2020-01-16 10:00:00,139.45,140.35,139.27,140.09,43844.0,125.4373,126.2468,125.2753,126.0129,43844.0
2020-01-16 10:30:00,140.0,140.07,139.57,139.83,13235.0,125.932,125.9949,125.5452,125.7791,13235.0
2020-01-16 11:00:00,139.93,139.99,139.26,139.93,10688.0,125.869,125.923,125.2663,125.869,10688.0
2020-01-16 11:30:00,139.98,140.1,139.78,139.8,9513.0,125.914,126.0219,125.7341,125.7521,9513.0
2020-01-16 12:00:00,139.9,139.98,139.55,139.76,4966.0,125.842,125.914,125.5272,125.7161,4966.0
2020-01-16 12:30:00,139.81,140.21,139.78,140.14,9835.0,125.7611,126.1209,125.7341,126.0579,9835.0
2020-01-16 13:00:00,140.08,140.38,140.08,140.37,14662.0,126.0039,126.2738,126.0039,126.2648,14662.0
2020-01-16 13:30:00,140.43,140.57,140.14,140.16,5797.0,126.3188,126.4447,126.0579,126.0759,5797.0
2020-01-16 14:00:00,140.14,140.34,140.06,140.06,12444.0,126.0579,126.2378,125.986,125.986,12444.0
2020-01-16 14:30:00,140.06,140.12,139.75,139.89,9117.0,125.986,126.0399,125.7071,125.833,9117.0
2020-01-16 15:00:00,139.83,139.98,139.68,139.84,16491.0,125.7791,125.914,125.6441,125.7881,16491.0
2020-01-16 15:30:00,139.85,140.55,139.81,140.55,58987.0,125.7971,126.4267,125.7611,126.4267,58987.0
2020-01-17 09:30:00,140.68,141.41,139.72,141.41,10543.0,126.5437,127.2003,125.6801,127.2003,10543.0
2020-01-17 10:00:00,141.41,141.6,140.75,140.75,11209.0,127.2003,127.3712,126.6066,126.6066,11209.0
2020-01-17 10:30:00,140.66,140.76,140.01,140.36,12809.0,126.5257,126.6156,125.941,126.2558,12809.0
2020-01-17 11:00:00,140.47,140.49,139.51,140.07,16339.0,126.3548,126.3727,125.4912,125.9949,16339.0
2020-01-17 11:30:00,140.13,140.54,139.98,140.26,11755.0,126.0489,126.4177,125.914,126.1659,11755.0
2020-01-17 12:00:00,140.38,140.71,140.23,140.64,12048.0,126.2738,126.5706,126.1389,126.5077,12048.0
2020-01-17 12:30:00,140.57,140.57,140.16,140.41,8545.0,126.4447,126.4447,126.0759,126.3008,8545.0
2020-01-17 13:00:00,140.63,140.93,140.48,140.6,6714.0,126.4987,126.7685,126.3637,126.4717,6714.0
2020-01-17 13:30:00,140.59,140.7,140.39,140.56,6108.0,126.4627,126.5616,126.2828,126.4357,6108.0
2020-01-17 14:00:00,140.72,140.72,140.05,140.14,6158.0,126.5796,126.5796,125.977,126.0579,6158.0
2020-01-17 14:30:00,140.11,140.13,139.84,140.13,8370.0,126.0309,126.0489,125.7881,126.0489,8370.0
2020-01-17 15:00:00,140.18,140.24,139.62,140.17,12550.0,126.0939,126.1479,125.5902,126.0849,12550.0
2020-01-17 15:30:00,140.13,140.8,140.13,140.6,61790.0,126.0489,126.6516,126.0489,126.4717,61790.0
2020-01-21 09:30:00,139.67,140.27,138.99,139.32,31455.0,125.6351,126.1749,125.0235,125.3203,31455.0
2020-01-21 10:00:00,139.21,139.27,138.33,138.63,43596.0,125.2214,125.2753,124.4298,124.6996,43596.0
2020-01-21 10:30:00,138.7,138.75,137.99,138.14,24490.0,124.7626,124.8076,124.124,124.2589,24490.0
2020-01-21 11:00:00,138.22,138.7,138.1,138.36,26334.0,124.3308,124.7626,124.2229,124.4568,26334.0
2020-01-21 11:30:00,138.27,138.9,138.04,138.79,24250.0,124.3758,124.9425,124.1689,124.8436,24250.0
2020-01-21 12:00:00,138.76,139.11,138.76,138.98,13315.0,124.8166,125.1314,124.8166,125.0145,13315.0
2020-01-21 12:30:00,138.99,139.11,138.75,138.93,9600.0,125.0235,125.1314,124.8076,124.9695,9600.0
2020-01-21 13:00:00,138.89,138.95,138.34,138.48,13629.0,124.9335,124.9875,124.4388,124.5647,13629.0
2020-01-21 13:30:00,138.5,138.51,137.69,137.69,16581.0,124.5827,124.5917,123.8541,123.8541,16581.0
2020-01-21 14:00:00,137.7,138.04,137.69,137.83,12756.0,123.8631,124.1689,123.8541,123.98,12756.0
2020-01-21 14:30:00,137.82,138.11,137.55,138.07,18940.0,123.971,124.2319,123.7282,124.1959,18940.0
2020-01-21 15:00:00,138.1,138.53,138.1,138.41,17043.0,124.2229,124.6097,124.2229,124.5018,17043.0
2020-01-21 15:30:00,138.43,138.43,137.69,137.82,53700.0,124.5197,124.5197,123.8541,123.971,53700.0
2020-01-22 09:30:00,138.66,139.22,137.81,137.94,33464.0,124.7266,125.2304,123.962,124.079,33464.0
2020-01-22 10:00:00,137.92,138.12,137.35,137.88,18691.0,124.061,124.2409,123.5483,124.025,18691.0
2020-01-22 10:30:00,137.82,137.95,137.08,137.19,21079.0,123.971,124.088,123.3054,123.4043,21079.0
2020-01-22 11:00:00,137.22,137.8,137.05,137.63,26973.0,123.4313,123.9531,123.2784,123.8001,26973.0
2020-01-22 11:30:00,137.67,137.87,137.59,137.82,11618.0,123.8361,124.016,123.7642,123.971,11618.0
2020-01-22 12:00:00,137.78,137.79,137.3,137.54,11539.0,123.9351,123.9441,123.5033,123.7192,11539.0
2020-01-22 12:30:00,137.56,137.8,137.33,137.69,10818.0,123.7372,123.9531,123.5303,123.8541,10818.0
2020-01-22 13:00:00,137.64,138.01,137.62,138.0,11307.0,123.8091,124.1419,123.7911,124.133,11307.0
2020-01-22 13:30:00,137.91,138.32,137.78,137.79,12294.0,124.052,124.4208,123.9351,123.9441,12294.0
2020-01-22 14:00:00,137.82,138.03,137.68,137.78,13438.0,123.971,124.1599,123.8451,123.9351,13438.0
2020-01-22 14:30:00,137.74,138.0,137.59,137.89,18122.0,123.8991,124.133,123.7642,124.034,18122.0
2020-01-22 15:00:00,137.84,137.86,137.26,137.58,18330.0,123.989,124.007,123.4673,123.7552,18330.0
2020-01-22 15:30:00,137.55,137.85,137.34,137.38,70294.0,123.7282,123.998,123.5393,123.5753,70294.0
2020-01-23 09:30:00,136.44,136.44,133.19,134.48,30462.0,122.7297,122.7297,119.8063,120.9667,30462.0
2020-01-23 10:00:00,134.48,135.0,133.95,134.89,29318.0,120.9667,121.4344,120.4899,121.3355,29318.0
2020-01-23 10:30:00,134.88,135.49,134.65,135.06,21567.0,121.3265,121.8752,121.1196,121.4884,21567.0
2020-01-23 11:00:00,135.12,136.24,135.1,135.77,24795.0,121.5424,122.5498,121.5244,122.127,24795.0
2020-01-23 11:30:00,135.8,136.45,135.69,136.21,20619.0,122.154,122.7387,122.0551,122.5228,20619.0
2020-01-23 12:00:00,136.17,136.35,135.93,136.27,19531.0,122.4868,122.6488,122.271,122.5768,19531.0
2020-01-23 12:30:00,136.26,136.46,136.1,136.37,17257.0,122.5678,122.7477,122.4239,122.6667,17257.0
2020-01-23 13:00:00,136.37,136.78,136.01,136.55,13231.0,122.6667,123.0355,122.3429,122.8287,13231.0
2020-01-23 13:30:00,136.59,136.84,136.43,136.59,34804.0,122.8646,123.0895,122.7207,122.8646,34804.0
2020-01-23 14:00:00,136.61,137.22,136.6,137.08,33998.0,122.8826,123.4313,122.8736,123.3054,33998.0
2020-01-23 14:30:00,137.12,137.19,136.79,137.11,20733.0,123.3414,123.4043,123.0445,123.3324,20733.0
2020-01-23 15:00:00,137.12,137.3,136.79,137.3,22361.0,123.3414,123.5033,123.0445,123.5033,22361.0
2020-01-23 15:30:00,137.3,137.53,136.73,136.95,169364.0,123.5033,123.7102,122.9906,123.1885,169364.0
2020-01-24 09:30:00,136.72,136.86,133.55,134.35,25646.0,122.9816,123.1075,120.1301,120.8497,25646.0
2020-01-24 10:00:00,134.33,134.36,133.47,133.47,37234.0,120.8317,120.8587,120.0582,120.0582,37234.0
2020-01-24 10:30:00,133.52,133.66,132.9,133.25,32730.0,120.1031,120.2291,119.5454,119.8603,32730.0
2020-01-24 11:00:00,133.27,134.07,133.07,133.47,44132.0,119.8783,120.5979,119.6983,120.0582,44132.0
2020-01-24 11:30:00,133.43,133.66,132.93,132.94,53937.0,120.0222,120.2291,119.5724,119.5814,53937.0
2020-01-24 12:00:00,132.9,133.11,132.27,132.58,36748.0,119.5454,119.7343,118.9787,119.2576,36748.0
2020-01-24 12:30:00,132.62,133.12,132.62,132.89,18934.0,119.2936,119.7433,119.2936,119.5364,18934.0
2020-01-24 13:00:00,132.83,133.0,132.59,132.69,32074.0,119.4825,119.6354,119.2666,119.3565,32074.0
2020-01-24 13:30:00,132.69,132.69,131.84,132.25,31737.0,119.3565,119.3565,118.5919,118.9607,31737.0
2020-01-24 14:00:00,132.25,132.47,131.95,132.06,36874.0,118.9607,119.1586,118.6909,118.7898,36874.0
2020-01-24 14:30:00,132.05,133.34,132.05,133.29,29559.0,118.7808,119.9412,118.7808,119.8962,29559.0
2020-01-24 15:00:00,133.31,133.52,133.18,133.37,23306.0,119.9142,120.1031,119.7973,119.9682,23306.0
2020-01-24 15:30:00,133.35,133.92,133.18,133.72,72685.0,119.9502,120.4629,119.7973,120.283,72685.0
2020-01-27 09:30:00,130.0,131.76,128.51,130.51,46663.0,116.9368,118.52,115.5966,117.3956,46663.0
2020-01-27 10:00:00,130.38,130.98,130.0,130.83,41989.0,117.2787,117.8184,116.9368,117.6834,41989.0
2020-01-27 10:30:00,130.81,130.89,129.81,130.3,58939.0,117.6654,117.7374,116.7659,117.2067,58939.0
2020-01-27 11:00:00,130.31,130.43,129.75,130.4,30292.0,117.2157,117.3236,116.712,117.2966,30292.0
2020-01-27 11:30:00,130.38,130.53,130.2,130.47,21050.0,117.2787,117.4136,117.1167,117.3596,21050.0
2020-01-27 12:00:00,130.41,130.9,130.31,130.5,15063.0,117.3056,117.7464,117.2157,117.3866,15063.0
2020-01-27 12:30:00,130.49,131.06,130.46,131.03,29603.0,117.3776,117.8903,117.3506,117.8633,29603.0
2020-01-27 13:00:00,131.03,131.3,130.91,131.28,23464.0,117.8633,118.1062,117.7554,118.0882,23464.0
2020-01-27 13:30:00,131.25,131.32,130.69,131.1,48671.0,118.0612,118.1242,117.5575,117.9263,48671.0
2020-01-27 14:00:00,131.1,131.58,130.97,131.58,33628.0,117.9263,118.3581,117.8094,118.3581,33628.0
2020-01-27 14:30:00,131.52,131.73,131.14,131.36,48955.0,118.3041,118.493,117.9623,118.1602,48955.0
2020-01-27 15:00:00,131.32,131.4,130.85,131.02,29227.0,118.1242,118.1962,117.7014,117.8543,29227.0
2020-01-27 15:30:00,131.03,131.6,130.22,130.24,101906.0,117.8633,118.3761,117.1347,117.1527,101906.0
2020-01-28 09:30:00,131.41,132.94,125.37,125.81,154808.0,118.2052,119.5814,112.7721,113.1679,154808.0
2020-01-28 10:00:00,125.59,127.39,125.23,126.31,102841.0,112.97,114.5891,112.6462,113.6176,102841.0
2020-01-28 10:30:00,126.35,127.23,124.85,125.67,97829.0,113.6536,114.4452,112.3043,113.0419,97829.0
2020-01-28 11:00:00,125.58,126.04,125.08,125.76,85238.0,112.961,113.3748,112.5112,113.1229,85238.0
2020-01-28 11:30:00,125.85,125.94,125.29,125.55,31724.0,113.2039,113.2848,112.7001,112.934,31724.0
2020-01-28 12:00:00,125.47,125.81,125.1,125.26,57346.0,112.862,113.1679,112.5292,112.6731,57346.0
2020-01-28 12:30:00,125.25,125.35,124.78,125.18,30061.0,112.6641,112.7541,112.2414,112.6012,30061.0
2020-01-28 13:00:00,125.1,125.32,124.78,125.19,26756.0,112.5292,112.7271,112.2414,112.6102,26756.0
2020-01-28 13:30:00,125.08,125.11,124.52,124.91,39269.0,112.5112,112.5382,112.0075,112.3583,39269.0
2020-01-28 14:00:00,124.9,125.03,124.62,124.75,53389.0,112.3493,112.4663,112.0975,112.2144,53389.0
2020-01-28 14:30:00,124.73,125.27,124.58,125.17,46199.0,112.1964,112.6821,112.0615,112.5922,46199.0
2020-01-28 15:00:00,125.08,125.53,124.93,125.16,58380.0,112.5112,112.916,112.3763,112.5832,58380.0
2020-01-28 15:30:00,125.14,126.03,124.93,125.47,200022.0,112.5652,113.3658,112.3763,112.862,200022.0
2020-01-29 09:30:00,126.41,128.35,126.19,127.1,29293.0,113.7076,115.4526,113.5097,114.3283,29293.0
2020-01-29 10:00:00,127.0,127.52,125.78,127.31,26349.0,114.2383,114.706,113.1409,114.5171,26349.0
2020-01-29 10:30:00,127.2,127.88,127.05,127.83,17872.0,114.4182,115.0299,114.2833,114.9849,17872.0
2020-01-29 11:00:00,127.95,127.97,127.07,127.26,20934.0,115.0928,115.1108,114.3013,114.4722,20934.0
2020-01-29 11:30:00,127.15,127.3,126.61,126.99,27111.0,114.3732,114.5082,113.8875,114.2293,27111.0
2020-01-29 12:00:00,126.94,126.94,126.25,126.44,19457.0,114.1843,114.1843,113.5637,113.7346,19457.0
2020-01-29 12:30:00,126.47,126.82,126.36,126.76,15215.0,113.7616,114.0764,113.6626,114.0224,15215.0
2020-01-29 13:00:00,126.76,126.91,126.58,126.79,14599.0,114.0224,114.1573,113.8605,114.0494,14599.0
2020-01-29 13:30:00,126.82,127.01,126.55,126.85,13716.0,114.0764,114.2473,113.8335,114.1034,13716.0
2020-01-29 14:00:00,126.8,127.16,126.76,127.12,16445.0,114.0584,114.3822,114.0224,114.3462,16445.0
2020-01-29 14:30:00,127.15,127.32,126.82,126.9,25347.0,114.3732,114.5261,114.0764,114.1483,25347.0
2020-01-29 15:00:00,126.93,126.94,126.62,126.91,35365.0,114.1753,114.1843,113.8965,114.1573,35365.0
2020-01-29 15:30:00,126.87,127.04,126.1,126.15,70275.0,114.1214,114.2743,113.4287,113.4737,70275.0
2020-01-30 09:30:00,124.13,125.3,123.61,123.95,19392.0,111.6567,112.7091,111.1889,111.4948,19392.0
2020-01-30 10:00:00,124.13,125.73,124.05,125.72,31688.0,111.6567,113.0959,111.5847,113.0869,31688.0
2020-01-30 10:30:00,125.6,125.65,124.21,124.39,13374.0,112.979,113.024,111.7287,111.8906,13374.0
2020-01-30 11:00:00,124.5,125.32,124.45,125.23,9694.0,111.9895,112.7271,111.9445,112.6462,9694.0
2020-01-30 11:30:00,125.2,125.41,124.78,124.78,8234.0,112.6192,112.8081,112.2414,112.2414,8234.0
2020-01-30 12:00:00,124.86,124.92,124.36,124.36,10425.0,112.3133,112.3673,111.8636,111.8636,10425.0
2020-01-30 12:30:00,124.33,124.73,124.03,124.68,11553.0,111.8366,112.1964,111.5667,112.1514,11553.0
2020-01-30 13:00:00,124.62,124.65,124.2,124.47,15316.0,112.0975,112.1244,111.7197,111.9625,15316.0
2020-01-30 13:30:00,124.42,124.91,124.38,124.6,14800.0,111.9176,112.3583,111.8816,112.0795,14800.0
2020-01-30 14:00:00,124.73,125.41,124.47,125.04,33576.0,112.1964,112.8081,111.9625,112.4753,33576.0
2020-01-30 14:30:00,125.12,125.69,124.86,125.21,19223.0,112.5472,113.0599,112.3133,112.6282,19223.0
2020-01-30 15:00:00,125.18,125.65,125.0,125.59,15012.0,112.6012,113.024,112.4393,112.97,15012.0
2020-01-30 15:30:00,125.58,126.24,125.58,126.08,36330.0,112.961,113.5547,112.961,113.4107,36330.0
2020-01-31 09:30:00,124.87,125.35,123.08,123.58,55732.0,112.3223,112.7541,110.7122,111.162,55732.0
2020-01-31 10:00:00,123.55,124.1,123.03,123.52,50355.0,111.135,111.6297,110.6672,111.108,50355.0
2020-01-31 10:30:00,123.52,123.6,123.0,123.13,40023.0,111.108,111.18,110.6402,110.7572,40023.0
2020-01-31 11:00:00,123.26,123.3,122.66,122.99,29619.0,110.8741,110.9101,110.3344,110.6312,29619.0
2020-01-31 11:30:00,123.01,124.08,122.92,124.02,19721.0,110.6492,111.6117,110.5683,111.5577,19721.0
2020-01-31 12:00:00,124.01,124.16,123.34,123.65,16660.0,111.5488,111.6837,110.9461,111.2249,16660.0
2020-01-31 12:30:00,123.65,123.65,123.04,123.41,17886.0,111.2249,111.2249,110.6762,111.009,17886.0
2020-01-31 13:00:00,123.41,123.8,123.33,123.59,15483.0,111.009,111.3599,110.9371,111.171,15483.0
2020-01-31 13:30:00,123.52,123.67,123.18,123.49,18701.0,111.108,111.2429,110.8022,111.081,18701.0
2020-01-31 14:00:00,123.49,123.61,123.23,123.26,14141.0,111.081,111.1889,110.8471,110.8741,14141.0
2020-01-31 14:30:00,123.18,123.59,122.87,122.92,31036.0,110.8022,111.171,110.5233,110.5683,31036.0
2020-01-31 15:00:00,122.86,123.41,122.67,123.07,23522.0,110.5143,111.009,110.3434,110.7032,23522.0
2020-01-31 15:30:00,123.1,123.63,122.76,123.17,127102.0,110.7302,111.2069,110.4244,110.7932,127102.0
2020-02-03 09:30:00,123.9,125.67,123.77,125.36,22769.0,111.4498,113.0419,111.3329,112.7631,22769.0
2020-02-03 10:00:00,125.44,126.59,125.32,125.93,19851.0,112.8351,113.8695,112.7271,113.2758,19851.0
2020-02-03 10:30:00,125.85,126.25,125.43,125.63,12802.0,113.2039,113.5637,112.8261,113.006,12802.0
2020-02-03 11:00:00,125.61,125.88,124.4,124.46,16938.0,112.988,113.2308,111.8996,111.9535,16938.0
2020-02-03 11:30:00,124.36,124.43,123.79,124.2,11301.0,111.8636,111.9265,111.3509,111.7197,11301.0
2020-02-03 12:00:00,124.15,124.96,124.13,124.59,8078.0,111.6747,112.4033,111.6567,112.0705,8078.0
2020-02-03 12:30:00,124.63,124.74,124.42,124.74,16688.0,112.1065,112.2054,111.9176,112.2054,16688.0
2020-02-03 13:00:00,124.77,124.94,124.34,124.86,8761.0,112.2324,112.3853,111.8456,112.3133,8761.0
2020-02-03 13:30:00,124.85,125.19,124.7,124.89,8718.0,112.3043,112.6102,112.1694,112.3403,8718.0
2020-02-03 14:00:00,125.0,125.15,124.74,124.83,8287.0,112.4393,112.5742,112.2054,112.2864,8287.0
2020-02-03 14:30:00,124.85,125.66,124.84,125.37,7733.0,112.3043,113.0329,112.2953,112.7721,7733.0
2020-02-03 15:00:00,125.18,125.58,125.17,125.51,10895.0,112.6012,112.961,112.5922,112.898,10895.0
2020-02-03 15:30:00,125.53,125.77,125.08,125.15,68424.0,112.916,113.1319,112.5112,112.5742,68424.0
2020-02-04 09:30:00,127.56,127.9,126.05,126.64,59822.0,114.742,115.0479,113.3838,113.9145,59822.0
2020-02-04 10:00:00,126.51,126.85,125.85,126.25,29296.0,113.7975,114.1034,113.2039,113.5637,29296.0
2020-02-04 10:30:00,126.22,126.39,125.58,125.85,39618.0,113.5367,113.6896,112.961,113.2039,39618.0
2020-02-04 11:00:00,125.84,125.87,125.42,125.63,18510.0,113.1949,113.2218,112.8171,113.006,18510.0
2020-02-04 11:30:00,125.62,125.96,125.49,125.76,19631.0,112.997,113.3028,112.88,113.1229,19631.0
2020-02-04 12:00:00,125.76,125.8,125.28,125.64,17964.0,113.1229,113.1589,112.6911,113.015,17964.0
2020-02-04 12:30:00,125.61,125.98,125.35,125.39,29352.0,112.988,113.3208,112.7541,112.7901,29352.0
2020-02-04 13:00:00,125.32,125.87,125.32,125.83,69767.0,112.7271,113.2218,112.7271,113.1859,69767.0
2020-02-04 13:30:00,125.87,126.28,125.42,126.2,145628.0,113.2218,113.5906,112.8171,113.5187,145628.0
2020-02-04 14:00:00,126.25,126.26,125.61,125.7,13580.0,113.5637,113.5727,112.988,113.0689,13580.0
2020-02-04 14:30:00,125.67,125.89,125.32,125.32,35286.0,113.0419,113.2398,112.7271,112.7271,35286.0
2020-02-04 15:00:00,125.29,125.93,125.13,125.8,78946.0,112.7001,113.2758,112.5562,113.1589,78946.0
2020-02-04 15:30:00,125.82,126.05,124.24,124.49,146380.0,113.1769,113.3838,111.7556,111.9805,146380.0
2020-02-05 09:30:00,126.07,126.9,125.71,125.84,152833.0,113.4018,114.1483,113.0779,113.1949,152833.0
2020-02-05 10:00:00,125.83,127.24,125.83,126.32,57925.0,113.1859,114.4542,113.1859,113.6266,57925.0
2020-02-05 10:30:00,126.46,127.38,126.01,127.38,175021.0,113.7526,114.5801,113.3478,114.5801,175021.0
2020-02-05 11:00:00,127.38,127.42,126.77,127.42,54540.0,114.5801,114.6161,114.0314,114.6161,54540.0
2020-02-05 11:30:00,127.4,127.91,127.24,127.91,26223.0,114.5981,115.0569,114.4542,115.0569,26223.0
2020-02-05 12:00:00,127.87,128.22,127.66,128.05,32876.0,115.0209,115.3357,114.832,115.1828,32876.0
2020-02-05 12:30:00,128.05,128.33,127.71,127.75,23055.0,115.1828,115.4347,114.877,114.9129,23055.0
2020-02-05 13:00:00,127.75,127.75,127.01,127.04,19587.0,114.9129,114.9129,114.2473,114.2743,19587.0
2020-02-05 13:30:00,127.1,127.13,126.85,126.97,25322.0,114.3283,114.3552,114.1034,114.2113,25322.0
2020-02-05 14:00:00,126.97,126.97,126.45,126.76,19170.0,114.2113,114.2113,113.7436,114.0224,19170.0
2020-02-05 14:30:00,126.77,127.15,126.5,127.15,199796.0,114.0314,114.3732,113.7885,114.3732,199796.0
2020-02-05 15:00:00,127.15,127.41,126.97,127.11,85912.0,114.3732,114.6071,114.2113,114.3372,85912.0
2020-02-05 15:30:00,127.14,127.41,126.88,126.91,100973.0,114.3642,114.6071,114.1304,114.1573,100973.0
2020-02-06 09:30:00,126.96,127.1,124.01,124.89,24492.0,114.2023,114.3283,111.5488,112.3403,24492.0
2020-02-06 10:00:00,124.91,124.98,123.59,124.05,34872.0,112.3583,112.4213,111.171,111.5847,34872.0
2020-02-06 10:30:00,123.97,124.2,123.55,123.85,25524.0,111.5128,111.7197,111.135,111.4048,25524.0
2020-02-06 11:00:00,123.85,123.99,123.17,123.34,14602.0,111.4048,111.5308,110.7932,110.9461,14602.0
2020-02-06 11:30:00,123.4,123.43,122.88,122.96,17029.0,111.0,111.027,110.5323,110.6043,17029.0
2020-02-06 12:00:00,122.96,123.33,122.83,123.26,14769.0,110.6043,110.9371,110.4873,110.8741,14769.0
2020-02-06 12:30:00,123.28,123.59,123.08,123.23,23061.0,110.8921,111.171,110.7122,110.8471,23061.0
2020-02-06 13:00:00,123.21,123.28,122.79,122.92,12323.0,110.8291,110.8921,110.4513,110.5683,12323.0
2020-02-06 13:30:00,122.91,122.98,122.47,122.55,11788.0,110.5593,110.6223,110.1635,110.2355,11788.0
2020-02-06 14:00:00,122.49,122.54,122.13,122.24,17911.0,110.1815,110.2265,109.8577,109.9566,17911.0
2020-02-06 14:30:00,122.27,122.58,122.17,122.37,18080.0,109.9836,110.2624,109.8936,110.0735,18080.0
2020-02-06 15:00:00,122.36,122.43,121.94,122.05,22125.0,110.0646,110.1275,109.6868,109.7857,22125.0
2020-02-06 15:30:00,122.09,122.45,121.91,121.98,127109.0,109.8217,110.1455,109.6598,109.7227,127109.0
2020-02-07 09:30:00,121.76,122.36,120.92,121.61,27139.0,109.5248,110.0646,108.7693,109.3899,27139.0
2020-02-07 10:00:00,121.43,122.18,121.32,121.86,20152.0,109.228,109.9026,109.1291,109.6148,20152.0
2020-02-07 10:30:00,121.81,121.96,121.42,121.68,12403.0,109.5698,109.7047,109.219,109.4529,12403.0
2020-02-07 11:00:00,121.62,122.14,121.15,122.05,34039.0,109.3989,109.8667,108.9761,109.7857,34039.0
2020-02-07 11:30:00,122.05,122.34,121.87,121.93,17008.0,109.7857,110.0466,109.6238,109.6778,17008.0
2020-02-07 12:00:00,121.97,122.49,121.88,122.13,13525.0,109.7137,110.1815,109.6328,109.8577,13525.0
2020-02-07 12:30:00,122.09,122.09,121.77,121.77,8237.0,109.8217,109.8217,109.5338,109.5338,8237.0
2020-02-07 13:00:00,121.73,122.16,121.7,122.16,11791.0,109.4979,109.8847,109.4709,109.8847,11791.0
2020-02-07 13:30:00,122.16,122.42,121.8,121.92,15354.0,109.8847,110.1185,109.5608,109.6688,15354.0
2020-02-07 14:00:00,121.93,122.05,121.48,121.97,12425.0,109.6778,109.7857,109.273,109.7137,12425.0
2020-02-07 14:30:00,122.01,122.08,121.63,121.98,9953.0,109.7497,109.8127,109.4079,109.7227,9953.0
2020-02-07 15:00:00,122.03,122.03,121.65,121.85,10978.0,109.7677,109.7677,109.4259,109.6058,10978.0
2020-02-07 15:30:00,121.81,122.14,121.71,121.73,63681.0,109.5698,109.8667,109.4799,109.4979,63681.0
2020-02-10 09:30:00,121.76,121.76,120.18,120.64,43514.0,109.5248,109.5248,108.1036,108.5174,43514.0
2020-02-10 10:00:00,120.7,121.37,120.31,120.39,25201.0,108.5714,109.174,108.2205,108.2925,25201.0
2020-02-10 10:30:00,120.38,120.66,120.09,120.22,21363.0,108.2835,108.5354,108.0227,108.1396,21363.0
2020-02-10 11:00:00,120.29,121.08,120.1,121.03,23856.0,108.2026,108.9132,108.0317,108.8682,23856.0
2020-02-10 11:30:00,121.01,121.19,120.77,121.03,14607.0,108.8502,109.0121,108.6343,108.8682,14607.0
2020-02-10 12:00:00,120.97,120.99,120.69,120.74,27255.0,108.8142,108.8322,108.5624,108.6073,27255.0
2020-02-10 12:30:00,120.74,120.86,120.68,120.76,24825.0,108.6073,108.7153,108.5534,108.6253,24825.0
2020-02-10 13:00:00,120.76,120.91,120.67,120.77,15501.0,108.6253,108.7603,108.5444,108.6343,15501.0
2020-02-10 13:30:00,120.78,121.0,120.69,120.71,16215.0,108.6433,108.8412,108.5624,108.5804,16215.0
2020-02-10 14:00:00,120.7,120.94,120.68,120.84,14586.0,108.5714,108.7872,108.5534,108.6973,14586.0
2020-02-10 14:30:00,120.89,121.12,120.83,120.92,14680.0,108.7423,108.9492,108.6883,108.7693,14680.0
2020-02-10 15:00:00,120.87,121.21,120.87,121.01,15152.0,108.7243,109.0301,108.7243,108.8502,15152.0
2020-02-10 15:30:00,121.04,121.06,120.69,120.78,61789.0,108.8772,108.8952,108.5624,108.6433,61789.0
2020-02-11 09:30:00,121.11,121.82,120.55,121.51,11664.0,108.9402,109.5788,108.4364,109.3,11664.0
2020-02-11 10:00:00,121.45,122.84,121.45,122.71,10754.0,109.246,110.4963,109.246,110.3794,10754.0
2020-02-11 10:30:00,122.77,124.26,122.77,124.15,17351.0,110.4334,111.7736,110.4334,111.6747,17351.0
2020-02-11 11:00:00,124.17,124.25,123.3,123.4,29409.0,111.6927,111.7646,110.9101,111.0,29409.0
2020-02-11 11:30:00,123.31,123.59,123.19,123.34,16134.0,110.9191,111.171,110.8111,110.9461,16134.0
2020-02-11 12:00:00,123.34,124.44,123.34,124.41,29317.0,110.9461,111.9355,110.9461,111.9086,29317.0
2020-02-11 12:30:00,124.39,124.68,124.34,124.65,16561.0,111.8906,112.1514,111.8456,112.1244,16561.0
2020-02-11 13:00:00,124.59,125.12,124.58,125.02,15005.0,112.0705,112.5472,112.0615,112.4573,15005.0
2020-02-11 13:30:00,125.02,125.02,124.5,124.73,7303.0,112.4573,112.4573,111.9895,112.1964,7303.0
2020-02-11 14:00:00,124.69,124.84,124.35,124.81,20568.0,112.1604,112.2953,111.8546,112.2684,20568.0
2020-02-11 14:30:00,124.78,125.17,124.73,124.8,14051.0,112.2414,112.5922,112.1964,112.2594,14051.0
2020-02-11 15:00:00,124.81,125.11,124.69,124.89,129411.0,112.2684,112.5382,112.1604,112.3403,129411.0
2020-02-11 15:30:00,124.89,124.91,124.52,124.55,92798.0,112.3403,112.3583,112.0075,112.0345,92798.0
2020-02-12 09:30:00,126.74,129.0,126.74,128.53,214208.0,114.0044,116.0373,114.0044,115.6146,214208.0
2020-02-12 10:00:00,128.47,129.02,127.66,127.78,35191.0,115.5606,116.0553,114.832,114.9399,35191.0
2020-02-12 10:30:00,127.97,128.18,127.6,127.9,50563.0,115.1108,115.2997,114.778,115.0479,50563.0
2020-02-12 11:00:00,127.87,128.14,127.47,128.06,35595.0,115.0209,115.2637,114.6611,115.1918,35595.0
2020-02-12 11:30:00,128.05,128.1,127.18,127.53,29873.0,115.1828,115.2278,114.4002,114.715,29873.0
2020-02-12 12:00:00,127.68,127.81,126.98,127.37,19305.0,114.85,114.9669,114.2203,114.5711,19305.0
2020-02-12 12:30:00,127.37,127.75,127.27,127.29,21651.0,114.5711,114.9129,114.4812,114.4992,21651.0
2020-02-12 13:00:00,127.28,127.33,126.94,126.96,46676.0,114.4902,114.5351,114.1843,114.2023,46676.0
2020-02-12 13:30:00,126.91,127.33,126.91,127.21,21147.0,114.1573,114.5351,114.1573,114.4272,21147.0
2020-02-12 14:00:00,127.19,127.26,126.82,126.86,18619.0,114.4092,114.4722,114.0764,114.1124,18619.0
2020-02-12 14:30:00,126.78,127.04,126.66,126.69,24540.0,114.0404,114.2743,113.9325,113.9594,24540.0
2020-02-12 15:00:00,126.69,126.92,126.32,126.82,136564.0,113.9594,114.1663,113.6266,114.0764,136564.0
2020-02-12 15:30:00,126.82,126.84,126.39,126.51,68503.0,114.0764,114.0944,113.6896,113.7975,68503.0
2020-02-13 09:30:00,124.89,126.21,124.25,124.52,17346.0,112.3403,113.5277,111.7646,112.0075,17346.0
2020-02-13 10:00:00,124.8,125.25,124.27,124.47,23354.0,112.2594,112.6641,111.7826,111.9625,23354.0
2020-02-13 10:30:00,124.42,124.91,123.97,124.84,22387.0,111.9176,112.3583,111.5128,112.2953,22387.0
2020-02-13 11:00:00,124.89,125.06,124.67,125.0,12776.0,112.3403,112.4932,112.1424,112.4393,12776.0
2020-02-13 11:30:00,124.96,125.34,124.75,124.81,203527.0,112.4033,112.7451,112.2144,112.2684,203527.0
2020-02-13 12:00:00,124.8,124.86,124.04,124.16,98775.0,112.2594,112.3133,111.5757,111.6837,98775.0
2020-02-13 12:30:00,124.15,124.42,123.93,123.94,33280.0,111.6747,111.9176,111.4768,111.4858,33280.0
2020-02-13 13:00:00,123.86,124.07,123.45,124.07,9179.0,111.4138,111.6027,111.045,111.6027,9179.0
2020-02-13 13:30:00,124.02,124.61,124.0,124.61,9468.0,111.5577,112.0885,111.5398,112.0885,9468.0
2020-02-13 14:00:00,124.61,125.13,124.35,125.13,39093.0,112.0885,112.5562,111.8546,112.5562,39093.0
2020-02-13 14:30:00,125.16,125.65,125.05,125.58,22071.0,112.5832,113.024,112.4842,112.961,22071.0
2020-02-13 15:00:00,125.59,125.66,124.9,125.29,62278.0,112.97,113.0329,112.3493,112.7001,62278.0
2020-02-13 15:30:00,125.2,125.42,124.79,125.38,142468.0,112.6192,112.8171,112.2504,112.7811,142468.0
2020-02-14 09:30:00,125.23,125.23,123.1,123.55,28079.0,112.6462,112.6462,110.7302,111.135,28079.0
2020-02-14 10:00:00,123.46,123.91,122.58,123.41,26893.0,111.054,111.4588,110.2624,111.009,26893.0
2020-02-14 10:30:00,123.4,123.76,123.0,123.1,12088.0,111.0,111.3239,110.6402,110.7302,12088.0
2020-02-14 11:00:00,123.01,123.05,122.4,122.83,12966.0,110.6492,110.6852,110.1005,110.4873,12966.0
2020-02-14 11:30:00,122.82,123.01,122.77,122.86,7543.0,110.4783,110.6492,110.4334,110.5143,7543.0
2020-02-14 12:00:00,122.79,122.87,122.55,122.87,7049.0,110.4513,110.5233,110.2355,110.5233,7049.0
2020-02-14 12:30:00,122.82,123.0,122.48,122.53,9371.0,110.4783,110.6402,110.1725,110.2175,9371.0
2020-02-14 13:00:00,122.57,122.67,122.23,122.58,11809.0,110.2535,110.3434,109.9476,110.2624,11809.0
2020-02-14 13:30:00,122.63,122.63,122.19,122.22,8214.0,110.3074,110.3074,109.9116,109.9386,8214.0
2020-02-14 14:00:00,122.23,122.57,122.2,122.57,7230.0,109.9476,110.2535,109.9206,110.2535,7230.0
2020-02-14 14:30:00,122.58,122.83,122.4,122.54,8123.0,110.2624,110.4873,110.1005,110.2265,8123.0
2020-02-14 15:00:00,122.51,122.61,122.34,122.61,6909.0,110.1995,110.2894,110.0466,110.2894,6909.0
2020-02-14 15:30:00,122.6,122.77,122.49,122.75,31236.0,110.2804,110.4334,110.1815,110.4154,31236.0
2020-02-18 09:30:00,122.25,123.96,122.1,123.39,25303.0,109.9656,111.5038,109.8307,110.9911,25303.0
2020-02-18 10:00:00,123.32,123.48,122.57,122.82,16464.0,110.9281,111.072,110.2535,110.4783,16464.0
2020-02-18 10:30:00,122.68,123.16,122.5,122.68,12493.0,110.3524,110.7842,110.1905,110.3524,12493.0
2020-02-18 11:00:00,122.73,122.81,121.68,121.78,17064.0,110.3974,110.4693,109.4529,109.5428,17064.0
2020-02-18 11:30:00,121.85,121.97,121.45,121.86,31561.0,109.6058,109.7137,109.246,109.6148,31561.0
2020-02-18 12:00:00,121.84,122.63,121.83,122.07,43006.0,109.5968,110.3074,109.5878,109.8037,43006.0
2020-02-18 12:30:00,122.03,122.11,121.74,121.84,19218.0,109.7677,109.8397,109.5069,109.5968,19218.0
2020-02-18 13:00:00,121.95,122.32,121.69,122.23,8699.0,109.6958,110.0286,109.4619,109.9476,8699.0
2020-02-18 13:30:00,122.24,122.39,122.05,122.29,9765.0,109.9566,110.0915,109.7857,110.0016,9765.0
2020-02-18 14:00:00,122.3,122.96,122.23,122.96,5361.0,110.0106,110.6043,109.9476,110.6043,5361.0
2020-02-18 14:30:00,122.97,123.79,122.95,123.69,21515.0,110.6133,111.3509,110.5953,111.2609,21515.0
2020-02-18 15:00:00,123.61,123.77,123.48,123.7,13364.0,111.1889,111.3329,111.072,111.2699,13364.0
2020-02-18 15:30:00,123.69,123.75,123.35,123.4,87448.0,111.2609,111.3149,110.9551,111.0,87448.0
2020-02-19 09:30:00,123.79,125.32,123.77,124.64,71261.0,111.3509,112.7271,111.3329,112.1154,71261.0
2020-02-19 10:00:00,124.73,124.89,124.35,124.42,67711.0,112.1964,112.3403,111.8546,111.9176,67711.0
2020-02-19 10:30:00,124.46,124.78,124.37,124.5,18254.0,111.9535,112.2414,111.8726,111.9895,18254.0
2020-02-19 11:00:00,124.47,124.7,124.39,124.59,130353.0,111.9625,112.1694,111.8906,112.0705,130353.0
2020-02-19 11:30:00,124.59,124.8,124.52,124.62,30923.0,112.0705,112.2594,112.0075,112.0975,30923.0
2020-02-19 12:00:00,124.66,124.66,124.37,124.45,8898.0,112.1334,112.1334,111.8726,111.9445,8898.0
2020-02-19 12:30:00,124.52,125.1,124.52,124.78,19529.0,112.0075,112.5292,112.0075,112.2414,19529.0
2020-02-19 13:00:00,124.84,124.98,124.55,124.71,15525.0,112.2953,112.4213,112.0345,112.1784,15525.0
2020-02-19 13:30:00,124.74,124.82,124.58,124.65,6465.0,112.2054,112.2774,112.0615,112.1244,6465.0
2020-02-19 14:00:00,124.47,124.86,124.43,124.86,13711.0,111.9625,112.3133,111.9265,112.3133,13711.0
2020-02-19 14:30:00,124.81,124.93,124.56,124.64,17712.0,112.2684,112.3763,112.0435,112.1154,17712.0
2020-02-19 15:00:00,124.63,125.0,124.56,124.85,52729.0,112.1065,112.4393,112.0435,112.3043,52729.0
2020-02-19 15:30:00,124.86,124.93,124.66,124.87,94436.0,112.3133,112.3763,112.1334,112.3223,94436.0
2020-02-20 09:30:00,124.04,125.1,123.71,125.02,36600.0,111.5757,112.5292,111.2789,112.4573,36600.0
2020-02-20 10:00:00,125.0,125.77,124.93,125.41,187391.0,112.4393,113.1319,112.3763,112.8081,187391.0
2020-02-20 10:30:00,125.6,125.67,125.45,125.63,45016.0,112.979,113.0419,112.8441,113.006,45016.0
2020-02-20 11:00:00,125.6,125.65,124.75,124.9,33505.0,112.979,113.024,112.2144,112.3493,33505.0
2020-02-20 11:30:00,124.88,125.35,124.33,124.76,19280.0,112.3313,112.7541,111.8366,112.2234,19280.0
2020-02-20 12:00:00,124.82,125.1,124.58,124.92,15324.0,112.2774,112.5292,112.0615,112.3673,15324.0
2020-02-20 12:30:00,124.97,125.45,124.87,125.43,81917.0,112.4123,112.8441,112.3223,112.8261,81917.0
2020-02-20 13:00:00,125.43,125.44,125.11,125.14,26696.0,112.8261,112.8351,112.5382,112.5652,26696.0
2020-02-20 13:30:00,125.09,125.15,124.68,124.8,18737.0,112.5202,112.5742,112.1514,112.2594,18737.0
2020-02-20 14:00:00,124.97,125.12,124.71,124.71,10369.0,112.4123,112.5472,112.1784,112.1784,10369.0
2020-02-20 14:30:00,124.8,125.04,124.76,124.9,10421.0,112.2594,112.4753,112.2234,112.3493,10421.0
2020-02-20 15:00:00,124.89,124.93,124.65,124.72,9405.0,112.3403,112.3763,112.1244,112.1874,9405.0
2020-02-20 15:30:00,124.77,124.88,124.57,124.7,43482.0,112.2324,112.3313,112.0525,112.1694,43482.0
2020-02-21 09:30:00,123.83,124.52,121.71,121.74,25551.0,111.3868,112.0075,109.4799,109.5069,25551.0
2020-02-21 10:00:00,121.7,121.7,120.68,121.21,27136.0,109.4709,109.4709,108.5534,109.0301,27136.0
2020-02-21 10:30:00,121.15,121.15,120.17,120.65,15875.0,108.9761,108.9761,108.0946,108.5264,15875.0
2020-02-21 11:00:00,120.58,120.69,120.19,120.5,15657.0,108.4634,108.5624,108.1126,108.3915,15657.0
2020-02-21 11:30:00,120.4,120.4,119.59,119.66,50862.0,108.3015,108.3015,107.5729,107.6359,50862.0
2020-02-21 12:00:00,119.7,119.85,118.72,118.73,45800.0,107.6718,107.8068,106.7903,106.7993,45800.0
2020-02-21 12:30:00,118.76,119.66,118.46,119.28,58753.0,106.8263,107.6359,106.5564,107.294,58753.0
2020-02-21 13:00:00,119.3,119.57,119.04,119.22,19952.0,107.312,107.5549,107.0782,107.2401,19952.0
2020-02-21 13:30:00,119.15,119.28,118.9,118.98,12222.0,107.1771,107.294,106.9522,107.0242,12222.0
2020-02-21 14:00:00,119.03,119.82,118.94,119.76,13915.0,107.0692,107.7798,106.9882,107.7258,13915.0
2020-02-21 14:30:00,119.82,120.03,119.73,119.91,21584.0,107.7798,107.9687,107.6988,107.8607,21584.0
2020-02-21 15:00:00,119.91,119.97,119.15,119.32,49649.0,107.8607,107.9147,107.1771,107.33,49649.0
2020-02-21 15:30:00,119.29,119.75,118.96,119.33,149397.0,107.303,107.7168,107.0062,107.339,149397.0
2020-02-24 09:30:00,114.54,115.55,111.85,112.48,34161.0,103.0304,103.9389,100.6107,101.1774,34161.0
2020-02-24 10:00:00,112.64,113.44,112.49,112.89,29919.0,101.3213,102.0409,101.1863,101.5462,29919.0
2020-02-24 10:30:00,112.91,113.77,112.38,113.68,26503.0,101.5641,102.3377,101.0874,102.2568,26503.0
2020-02-24 11:00:00,113.7,114.16,113.21,113.98,27684.0,102.2748,102.6885,101.834,102.5266,27684.0
2020-02-24 11:30:00,114.0,114.07,113.4,113.71,20652.0,102.5446,102.6076,102.0049,102.2838,20652.0
2020-02-24 12:00:00,113.66,113.66,113.05,113.05,15669.0,102.2388,102.2388,101.6901,101.6901,15669.0
2020-02-24 12:30:00,113.08,113.59,112.96,113.07,14074.0,101.7171,102.1758,101.6091,101.7081,14074.0
2020-02-24 13:00:00,112.98,113.25,112.85,113.25,15355.0,101.6271,101.87,101.5102,101.87,15355.0
2020-02-24 13:30:00,113.27,113.41,113.12,113.35,17409.0,101.888,102.0139,101.753,101.9599,17409.0
2020-02-24 14:00:00,113.33,113.6,112.88,113.43,16993.0,101.9419,102.1848,101.5372,102.0319,16993.0
2020-02-24 14:30:00,113.45,114.25,113.36,114.09,19211.0,102.0499,102.7695,101.9689,102.6256,19211.0
2020-02-24 15:00:00,114.08,114.3,113.79,113.9,22606.0,102.6166,102.8145,102.3557,102.4547,22606.0
2020-02-24 15:30:00,113.89,113.89,113.06,113.06,68535.0,102.4457,102.4457,101.6991,101.6991,68535.0
2020-02-25 09:30:00,113.76,113.92,112.28,113.01,39515.0,102.3287,102.4727,100.9975,101.6541,39515.0
2020-02-25 10:00:00,112.88,113.12,111.2,111.2,22183.0,101.5372,101.753,100.026,100.026,22183.0
2020-02-25 10:30:00,111.06,111.7,110.35,111.36,17648.0,99.9,100.4757,99.2614,100.1699,17648.0
2020-02-25 11:00:00,111.13,112.02,111.13,112.02,32347.0,99.963,100.7636,99.963,100.7636,32347.0
2020-02-25 11:30:00,111.91,112.25,111.55,111.8,22753.0,100.6646,100.9705,100.3408,100.5657,22753.0
2020-02-25 12:00:00,111.86,112.1,111.35,111.51,23216.0,100.6197,100.8355,100.1609,100.3048,23216.0
2020-02-25 12:30:00,111.48,111.94,111.24,111.24,45856.0,100.2778,100.6916,100.062,100.062,45856.0
2020-02-25 13:00:00,111.25,111.64,111.08,111.25,41353.0,100.071,100.4218,99.918,100.071,41353.0
2020-02-25 13:30:00,111.05,111.21,110.64,110.71,28070.0,99.891,100.035,99.5222,99.5852,28070.0
2020-02-25 14:00:00,110.63,110.96,110.18,110.2,44872.0,99.5133,99.8101,99.1085,99.1265,44872.0
2020-02-25 14:30:00,110.19,111.66,109.96,111.51,77077.0,99.1175,100.4398,98.9106,100.3048,77077.0
2020-02-25 15:00:00,111.65,112.45,111.27,111.34,51707.0,100.4308,101.1504,100.0889,100.1519,51707.0
2020-02-25 15:30:00,111.14,111.68,110.79,111.27,112105.0,99.972,100.4577,99.6572,100.0889,112105.0
2020-02-26 09:30:00,112.81,115.41,112.15,114.24,46661.0,101.4742,103.8129,100.8805,102.7605,46661.0
2020-02-26 10:00:00,114.5,114.92,113.82,114.2,27123.0,102.9944,103.3722,102.3827,102.7245,27123.0
2020-02-26 10:30:00,114.25,115.19,114.17,114.97,49472.0,102.7695,103.615,102.6975,103.4171,49472.0
2020-02-26 11:00:00,115.0,115.38,114.71,115.22,38532.0,103.4441,103.7859,103.1833,103.642,38532.0
2020-02-26 11:30:00,115.22,115.35,114.02,114.11,34948.0,103.642,103.759,102.5626,102.6436,34948.0
2020-02-26 12:00:00,114.02,114.12,113.09,113.58,39594.0,102.5626,102.6526,101.7261,102.1668,39594.0
2020-02-26 12:30:00,113.58,113.89,113.43,113.63,28605.0,102.1668,102.4457,102.0319,102.2118,28605.0
2020-02-26 13:00:00,113.51,113.62,112.76,112.89,9714.0,102.1039,102.2028,101.4292,101.5462,9714.0
2020-02-26 13:30:00,112.68,112.75,111.67,111.83,16991.0,101.3573,101.4202,100.4487,100.5927,16991.0
2020-02-26 14:00:00,111.69,112.44,111.67,112.3,20097.0,100.4667,101.1414,100.4487,101.0154,20097.0
2020-02-26 14:30:00,112.15,112.8,111.98,112.41,67755.0,100.8805,101.4652,100.7276,101.1144,67755.0
2020-02-26 15:00:00,112.43,112.76,112.04,112.22,15642.0,101.1324,101.4292,100.7816,100.9435,15642.0
2020-02-26 15:30:00,112.19,112.71,112.0,112.07,58397.0,100.9165,101.3842,100.7456,100.8086,58397.0
2020-02-27 09:30:00,108.53,109.7,107.07,108.54,29786.0,98.305,99.3648,96.9826,98.3141,29786.0
2020-02-27 10:00:00,108.38,109.29,107.9,109.03,23905.0,98.1692,98.9934,97.7344,98.7579,23905.0
2020-02-27 10:30:00,108.93,111.37,108.61,111.27,37845.0,98.6674,100.8775,98.3775,100.7869,37845.0
2020-02-27 11:00:00,111.61,113.1,111.35,112.73,57009.0,101.0949,102.4445,100.8594,102.1093,57009.0
2020-02-27 11:30:00,112.72,113.43,112.41,113.42,42692.0,102.1003,102.7434,101.8195,102.7343,42692.0
2020-02-27 12:00:00,113.31,115.31,113.2,114.97,50731.0,102.6347,104.4463,102.5351,104.1383,50731.0
2020-02-27 12:30:00,114.92,115.52,114.59,114.72,33302.0,104.093,104.6365,103.7941,103.9119,33302.0
2020-02-27 13:00:00,114.43,114.82,114.15,114.33,21984.0,103.6492,104.0024,103.3956,103.5586,21984.0
2020-02-27 13:30:00,114.16,114.36,113.34,113.4,18377.0,103.4046,103.5858,102.6619,102.7162,18377.0
2020-02-27 14:00:00,113.15,113.64,112.36,113.56,22689.0,102.4898,102.9336,101.7742,102.8612,22689.0
2020-02-27 14:30:00,113.48,113.63,112.43,112.49,31808.0,102.7887,102.9246,101.8376,101.892,31808.0
2020-02-27 15:00:00,112.45,113.09,112.14,112.72,25875.0,101.8557,102.4354,101.5749,102.1003,25875.0
2020-02-27 15:30:00,112.72,112.72,110.31,110.33,98361.0,102.1003,102.1003,99.9173,99.9355,98361.0
2020-02-28 09:30:00,106.01,109.49,106.01,107.83,84669.0,96.0225,99.1746,96.0225,97.671,84669.0
2020-02-28 10:00:00,107.83,109.53,106.9,108.56,67241.0,97.671,99.2108,96.8286,98.3322,67241.0
2020-02-28 10:30:00,108.55,111.12,108.54,110.73,65791.0,98.3232,100.651,98.3141,100.2978,65791.0
2020-02-28 11:00:00,110.69,111.09,109.98,110.91,60176.0,100.2615,100.6239,99.6184,100.4608,60176.0
2020-02-28 11:30:00,110.94,113.04,110.88,111.72,47873.0,100.488,102.3901,100.4336,101.1945,47873.0
2020-02-28 12:00:00,111.62,111.63,109.85,110.61,22828.0,101.1039,101.113,99.5007,100.1891,22828.0
2020-02-28 12:30:00,110.59,112.59,110.59,112.55,44747.0,100.171,101.9825,100.171,101.9463,44747.0
2020-02-28 13:00:00,112.55,112.86,111.41,111.41,54243.0,101.9463,102.2271,100.9137,100.9137,54243.0
2020-02-28 13:30:00,111.31,111.44,110.2,111.33,29109.0,100.8231,100.9409,99.8177,100.8412,29109.0
2020-02-28 14:00:00,111.27,111.85,110.72,111.63,32176.0,100.7869,101.3123,100.2887,101.113,32176.0
2020-02-28 14:30:00,111.59,112.8,111.35,111.47,28152.0,101.0768,102.1728,100.8594,100.9681,28152.0
2020-02-28 15:00:00,111.48,111.95,110.75,110.85,27070.0,100.9771,101.4028,100.3159,100.4065,27070.0
2020-02-28 15:30:00,110.71,111.88,110.41,111.52,182222.0,100.2797,101.3394,100.0079,101.0133,182222.0
2020-03-02 09:30:00,112.0,112.04,110.03,110.03,51513.0,101.4481,101.4844,99.6637,99.6637,51513.0
2020-03-02 10:00:00,110.04,110.44,108.59,110.3,33923.0,99.6728,100.0351,98.3594,99.9083,33923.0
2020-03-02 10:30:00,110.19,111.15,109.58,110.75,29828.0,99.8086,100.6782,99.2561,100.3159,29828.0
2020-03-02 11:00:00,110.8,111.66,110.47,111.37,24366.0,100.3612,101.1402,100.0623,100.8775,24366.0
2020-03-02 11:30:00,111.49,112.48,111.23,112.28,16966.0,100.9862,101.8829,100.7507,101.7017,16966.0
2020-03-02 12:00:00,112.44,112.45,111.21,111.62,14046.0,101.8467,101.8557,100.7326,101.1039,14046.0
2020-03-02 12:30:00,111.67,112.34,111.63,112.28,10150.0,101.1492,101.7561,101.113,101.7017,10150.0
2020-03-02 13:00:00,112.25,112.31,111.04,111.05,20751.0,101.6746,101.7289,100.5786,100.5876,20751.0
2020-03-02 13:30:00,111.28,111.55,110.42,111.02,15156.0,100.796,101.0405,100.017,100.5605,15156.0
2020-03-02 14:00:00,110.94,112.09,110.88,111.53,23730.0,100.488,101.5296,100.4336,101.0224,23730.0
2020-03-02 14:30:00,111.64,112.03,111.24,111.5,17843.0,101.122,101.4753,100.7597,100.9952,17843.0
2020-03-02 15:00:00,111.42,112.29,111.42,112.0,16155.0,100.9228,101.7108,100.9228,101.4481,16155.0
2020-03-02 15:30:00,112.1,114.43,112.01,114.07,87483.0,101.5387,103.6492,101.4572,103.3231,87483.0
2020-03-03 09:30:00,113.76,113.76,111.28,111.44,25508.0,103.0423,103.0423,100.796,100.9409,25508.0
2020-03-03 10:00:00,112.38,115.12,111.81,112.78,44002.0,101.7923,104.2742,101.276,102.1546,44002.0
2020-03-03 10:30:00,112.86,114.1,112.27,114.07,27844.0,102.2271,103.3503,101.6927,103.3231,27844.0
2020-03-03 11:00:00,114.12,114.12,111.56,111.56,26785.0,103.3684,103.3684,101.0496,101.0496,26785.0
2020-03-03 11:30:00,111.51,112.25,111.01,112.09,14717.0,101.0043,101.6746,100.5514,101.5296,14717.0
2020-03-03 12:00:00,111.99,112.55,111.28,111.28,13252.0,101.4391,101.9463,100.796,100.796,13252.0
2020-03-03 12:30:00,111.51,111.51,109.5,109.7,33626.0,101.0043,101.0043,99.1837,99.3648,33626.0
2020-03-03 13:00:00,109.68,109.83,108.55,108.9,42508.0,99.3467,99.4826,98.3232,98.6402,42508.0
2020-03-03 13:30:00,108.97,109.08,107.51,107.61,41800.0,98.7036,98.8032,97.3811,97.4717,41800.0
2020-03-03 14:00:00,107.74,108.7,107.34,108.47,38066.0,97.5895,98.459,97.2272,98.2507,38066.0
2020-03-03 14:30:00,108.58,109.41,107.81,109.41,37219.0,98.3503,99.1021,97.6529,99.1021,37219.0
2020-03-03 15:00:00,109.37,110.17,109.14,110.1,54278.0,99.0659,99.7905,98.8576,99.7271,54278.0
2020-03-03 15:30:00,110.08,110.11,108.39,108.7,83936.0,99.709,99.7362,98.1782,98.459,83936.0
2020-03-04 09:30:00,110.74,110.99,108.95,109.25,95535.0,100.3068,100.5333,98.6855,98.9572,95535.0
2020-03-04 10:00:00,109.68,111.16,109.04,110.75,35866.0,99.3467,100.6873,98.767,100.3159,35866.0
2020-03-04 10:30:00,110.63,110.63,109.13,109.58,66408.0,100.2072,100.2072,98.8485,99.2561,66408.0
2020-03-04 11:00:00,109.45,110.03,108.92,109.49,29341.0,99.1384,99.6637,98.6583,99.1746,29341.0
2020-03-04 11:30:00,109.46,109.57,108.77,109.21,38969.0,99.1474,99.2471,98.5224,98.921,38969.0
2020-03-04 12:00:00,109.24,110.29,109.17,110.29,35964.0,98.9482,99.8992,98.8847,99.8992,35964.0
2020-03-04 12:30:00,110.19,110.8,109.86,110.8,14129.0,99.8086,100.3612,99.5097,100.3612,14129.0
2020-03-04 13:00:00,110.73,111.77,110.68,111.72,13259.0,100.2978,101.2398,100.2525,101.1945,13259.0
2020-03-04 13:30:00,111.73,112.09,111.36,111.54,17261.0,101.2036,101.5296,100.8684,101.0315,17261.0
2020-03-04 14:00:00,111.58,112.27,111.57,112.11,41564.0,101.0677,101.6927,101.0586,101.5478,41564.0
2020-03-04 14:30:00,112.07,112.28,111.76,112.21,18372.0,101.5115,101.7017,101.2307,101.6383,18372.0
2020-03-04 15:00:00,112.22,113.19,112.1,113.14,26367.0,101.6474,102.526,101.5387,102.4807,26367.0
2020-03-04 15:30:00,113.17,113.21,112.24,112.88,130246.0,102.5079,102.5441,101.6655,102.2452,130246.0
2020-03-05 09:30:00,108.9,110.89,108.5,108.92,34025.0,98.6402,100.4427,98.2779,98.6583,34025.0
2020-03-05 10:00:00,109.16,109.97,108.31,109.3,24079.0,98.8757,99.6094,98.1058,99.0025,24079.0
2020-03-05 10:30:00,109.21,109.3,108.61,108.9,18144.0,98.921,99.0025,98.3775,98.6402,18144.0
2020-03-05 11:00:00,108.86,109.52,108.85,109.13,17231.0,98.604,99.2018,98.5949,98.8485,17231.0
2020-03-05 11:30:00,109.3,109.39,108.17,108.36,16584.0,99.0025,99.084,97.979,98.1511,16584.0
2020-03-05 12:00:00,108.46,108.46,107.46,107.84,11699.0,98.2416,98.2416,97.3359,97.6801,11699.0
2020-03-05 12:30:00,107.88,108.05,107.27,107.51,35308.0,97.7163,97.8703,97.1638,97.3811,35308.0
2020-03-05 13:00:00,107.43,107.68,107.16,107.58,24124.0,97.3087,97.5351,97.0641,97.4445,24124.0
2020-03-05 13:30:00,107.58,108.13,107.24,107.7,14663.0,97.4445,97.9427,97.1366,97.5532,14663.0
2020-03-05 14:00:00,107.74,107.74,106.7,106.78,15701.0,97.5895,97.5895,96.6475,96.7199,15701.0
2020-03-05 14:30:00,106.81,107.19,106.7,107.08,24017.0,96.7471,97.0913,96.6475,96.9917,24017.0
2020-03-05 15:00:00,107.08,107.28,106.53,106.71,26753.0,96.9917,97.1728,96.4935,96.6565,26753.0
2020-03-05 15:30:00,106.64,107.32,106.37,106.78,77738.0,96.5931,97.209,96.3485,96.7199,77738.0
2020-03-06 09:30:00,103.07,105.31,102.56,103.84,58007.0,93.3594,95.3884,92.8975,94.0569,58007.0
2020-03-06 10:00:00,104.12,105.06,103.57,105.06,46427.0,94.3105,95.162,93.8123,95.162,46427.0
2020-03-06 10:30:00,105.02,106.5,105.02,106.25,35888.0,95.1257,96.4663,95.1257,96.2398,35888.0
2020-03-06 11:00:00,106.17,106.17,103.67,103.78,13811.0,96.1674,96.1674,93.9029,94.0026,13811.0
2020-03-06 11:30:00,103.87,104.03,102.96,103.31,14165.0,94.0841,94.229,93.2598,93.5768,14165.0
2020-03-06 12:00:00,103.33,103.41,102.54,102.87,28236.0,93.595,93.6674,92.8794,93.1783,28236.0
2020-03-06 12:30:00,102.92,103.54,102.79,102.82,14472.0,93.2236,93.7852,93.1058,93.133,14472.0
2020-03-06 13:00:00,102.85,103.42,102.76,102.81,16631.0,93.1602,93.6765,93.0787,93.1239,16631.0
2020-03-06 13:30:00,103.06,103.28,102.46,102.46,9104.0,93.3504,93.5497,92.8069,92.8069,9104.0
2020-03-06 14:00:00,102.49,102.7,102.2,102.34,16153.0,92.8341,93.0243,92.5714,92.6982,16153.0
2020-03-06 14:30:00,102.32,102.37,101.55,101.55,24378.0,92.6801,92.7254,91.9827,91.9827,24378.0
2020-03-06 15:00:00,101.63,102.23,101.36,101.68,28967.0,92.0551,92.5986,91.8106,92.1004,28967.0
2020-03-06 15:30:00,101.68,102.65,101.5,102.52,84138.0,92.1004,92.979,91.9374,92.8613,84138.0
2020-03-09 09:30:00,95.57,97.15,95.0,95.22,5823.0,86.566,87.9972,86.0497,86.249,5823.0
2020-03-09 10:00:00,95.06,97.23,94.31,94.68,31095.0,86.1041,88.0697,85.4248,85.7599,31095.0
2020-03-09 10:30:00,94.45,94.71,93.25,93.26,33376.0,85.5516,85.7871,84.4646,84.4737,33376.0
2020-03-09 11:00:00,93.2,93.87,93.07,93.45,29429.0,84.4193,85.0262,84.3016,84.6458,29429.0
2020-03-09 11:30:00,93.36,94.86,93.14,94.52,64889.0,84.5643,85.9229,84.365,85.615,64889.0
2020-03-09 12:00:00,94.47,95.63,94.21,94.21,36322.0,85.5697,86.6204,85.3342,85.3342,36322.0
2020-03-09 12:30:00,94.23,94.26,92.05,92.3,42276.0,85.3523,85.3795,83.3777,83.6041,42276.0
2020-03-09 13:00:00,92.26,92.92,91.64,91.9,26865.0,83.5679,84.1657,83.0063,83.2418,26865.0
2020-03-09 13:30:00,91.85,92.17,91.65,91.66,28188.0,83.1965,83.4864,83.0154,83.0244,28188.0
2020-03-09 14:00:00,91.79,91.85,90.97,91.01,32251.0,83.1422,83.1965,82.3994,82.4357,32251.0
2020-03-09 14:30:00,91.01,91.9,90.92,91.71,21675.0,82.4357,83.2418,82.3541,83.0697,21675.0
2020-03-09 15:00:00,91.76,93.33,91.59,92.94,41713.0,83.115,84.5371,82.961,84.1838,41713.0
2020-03-09 15:30:00,93.01,93.3,91.82,91.82,119103.0,84.2472,84.5099,83.1693,83.1693,119103.0
2020-03-10 09:30:00,95.82,97.39,95.12,97.37,66607.0,86.7925,88.2146,86.1584,88.1965,66607.0
2020-03-10 10:00:00,97.25,99.67,97.25,99.12,64034.0,88.0878,90.2798,88.0878,89.7816,64034.0
2020-03-10 10:30:00,99.1,99.1,97.2,97.58,49706.0,89.7635,89.7635,88.0425,88.3867,49706.0
2020-03-10 11:00:00,97.6,97.98,96.47,96.47,51519.0,88.4048,88.749,87.3813,87.3813,51519.0
2020-03-10 11:30:00,96.51,97.09,95.73,96.78,66834.0,87.4175,87.9428,86.711,87.662,66834.0
2020-03-10 12:00:00,96.64,98.9,96.63,98.08,20200.0,87.5352,89.5823,87.5262,88.8396,20200.0
2020-03-10 12:30:00,98.1,98.2,97.48,97.63,27838.0,88.8577,88.9483,88.2961,88.432,27838.0
2020-03-10 13:00:00,97.57,98.08,97.15,98.02,36816.0,88.3776,88.8396,87.9972,88.7852,36816.0
2020-03-10 13:30:00,97.96,98.93,97.85,98.75,36896.0,88.7309,89.6095,88.6312,89.4464,36896.0
2020-03-10 14:00:00,98.78,101.0,98.59,100.91,48019.0,89.4736,91.4845,89.3015,91.4029,48019.0
2020-03-10 14:30:00,100.89,102.66,100.86,101.55,41627.0,91.3848,92.9881,91.3577,91.9827,41627.0
2020-03-10 15:00:00,101.73,102.55,101.67,101.98,50955.0,92.1457,92.8884,92.0913,92.3721,50955.0
2020-03-10 15:30:00,101.98,103.18,101.44,102.08,130593.0,92.3721,93.4591,91.883,92.4627,130593.0
2020-03-11 09:30:00,99.48,100.0,97.1,97.56,66903.0,90.1077,90.5787,87.9519,88.3686,66903.0
2020-03-11 10:00:00,97.62,97.88,96.08,96.35,59961.0,88.4229,88.6584,87.028,87.2726,59961.0
2020-03-11 10:30:00,96.25,96.55,95.14,95.75,55835.0,87.182,87.4537,86.1766,86.7291,55835.0
2020-03-11 11:00:00,95.77,95.84,94.53,95.11,25770.0,86.7472,86.8106,85.624,86.1494,25770.0
2020-03-11 11:30:00,94.89,95.87,94.63,95.38,20990.0,85.9501,86.8378,85.7146,86.3939,20990.0
2020-03-11 12:00:00,95.51,96.61,95.06,96.1,21077.0,86.5117,87.5081,86.1041,87.0461,21077.0
2020-03-11 12:30:00,96.1,96.18,94.35,94.67,26807.0,87.0461,87.1186,85.461,85.7508,26807.0
2020-03-11 13:00:00,94.67,94.67,92.85,93.16,36041.0,85.7508,85.7508,84.1023,84.3831,36041.0
2020-03-11 13:30:00,93.21,94.59,92.93,94.34,75975.0,84.4284,85.6784,84.1748,85.4519,75975.0
2020-03-11 14:00:00,94.49,94.67,93.65,94.04,41788.0,85.5878,85.7508,84.8269,85.1802,41788.0
2020-03-11 14:30:00,94.1,96.15,93.98,95.63,63703.0,85.2345,87.0914,85.1258,86.6204,63703.0
2020-03-11 15:00:00,95.72,96.28,95.18,96.12,97233.0,86.7019,87.2092,86.2128,87.0642,97233.0
2020-03-11 15:30:00,96.18,96.26,95.46,95.8,210598.0,87.1186,87.191,86.4664,86.7744,210598.0
2020-03-12 09:30:00,90.89,93.36,89.76,93.36,32128.0,82.327,84.5643,81.3034,84.5643,32128.0
2020-03-12 10:00:00,93.57,93.99,87.59,88.06,66119.0,84.7545,85.1349,79.3379,79.7636,66119.0
2020-03-12 10:30:00,87.81,88.97,87.18,88.54,43086.0,79.5371,80.5879,78.9665,80.1984,43086.0
2020-03-12 11:00:00,88.18,88.25,86.4,87.69,38146.0,79.8723,79.9357,78.26,79.4284,38146.0
2020-03-12 11:30:00,87.77,88.42,87.27,87.44,46380.0,79.5009,80.0897,79.048,79.202,46380.0
2020-03-12 12:00:00,87.52,88.19,87.17,88.01,34074.0,79.2745,79.8813,78.9574,79.7183,34074.0
2020-03-12 12:30:00,88.0,90.83,87.23,90.38,40614.0,79.7092,82.2726,79.0118,81.865,40614.0
2020-03-12 13:00:00,90.4,92.6,89.41,89.43,28188.0,81.8831,83.8759,80.9864,81.0045,28188.0
2020-03-12 13:30:00,89.56,89.56,87.82,88.81,28240.0,81.1223,81.1223,79.5462,80.4429,28240.0
2020-03-12 14:00:00,88.96,89.62,88.53,88.92,77718.0,80.5788,81.1766,80.1893,80.5426,77718.0
2020-03-12 14:30:00,88.92,89.55,88.75,89.23,31479.0,80.5426,81.1132,80.3886,80.8234,31479.0
2020-03-12 15:00:00,89.29,90.02,88.69,88.72,40153.0,80.8777,81.5389,80.3342,80.3614,40153.0
2020-03-12 15:30:00,88.7,89.03,85.25,86.02,186185.0,80.3433,80.6422,77.2183,77.9158,186185.0
2020-03-13 09:30:00,91.49,93.32,89.37,89.37,29561.0,82.8704,84.528,80.9502,80.9502,29561.0
2020-03-13 10:00:00,89.43,92.06,89.36,91.44,41635.0,81.0045,83.3867,80.9411,82.8251,41635.0
2020-03-13 10:30:00,91.35,92.59,89.24,89.38,28023.0,82.7436,83.8668,80.8324,80.9592,28023.0
2020-03-13 11:00:00,89.43,89.85,88.66,88.66,27114.0,81.0045,81.3849,80.3071,80.3071,27114.0
2020-03-13 11:30:00,88.59,88.69,86.22,87.05,33460.0,80.2437,80.3342,78.0969,78.8487,33460.0
2020-03-13 12:00:00,87.06,87.22,85.74,87.1,30683.0,78.8578,79.0027,77.6622,78.894,30683.0
2020-03-13 12:30:00,86.93,91.63,86.92,91.54,87167.0,78.74,82.9972,78.731,82.9157,87167.0
2020-03-13 13:00:00,91.52,93.35,90.87,91.25,76718.0,82.8976,84.5552,82.3088,82.653,76718.0
2020-03-13 13:30:00,91.48,93.68,91.46,93.39,39445.0,82.8614,84.8541,82.8433,84.5914,39445.0
2020-03-13 14:00:00,93.38,93.38,91.48,91.52,35202.0,84.5824,84.5824,82.8614,82.8976,35202.0
2020-03-13 14:30:00,91.52,91.98,91.1,91.73,21549.0,82.8976,83.3143,82.5172,83.0878,21549.0
2020-03-13 15:00:00,91.69,92.65,91.37,92.41,41099.0,83.0516,83.9211,82.7617,83.7038,41099.0
2020-03-13 15:30:00,92.41,98.01,91.74,98.0,126804.0,83.7038,88.7762,83.0969,88.7671,126804.0
2020-03-16 09:30:00,89.13,90.18,88.01,88.88,9737.0,80.7328,81.6839,79.7183,80.5063,9737.0
2020-03-16 10:00:00,88.53,88.99,85.75,86.4,107364.0,80.1893,80.606,77.6712,78.26,107364.0
2020-03-16 10:30:00,86.4,92.55,86.4,91.54,74948.0,78.26,83.8306,78.26,82.9157,74948.0
2020-03-16 11:00:00,91.65,92.98,90.18,92.63,22693.0,83.0154,84.2201,81.6839,83.903,22693.0
2020-03-16 11:30:00,92.63,93.85,92.12,93.05,32894.0,83.903,85.0081,83.4411,84.2835,32894.0
2020-03-16 12:00:00,93.13,93.2,91.91,91.93,42800.0,84.3559,84.4193,83.2509,83.269,42800.0
2020-03-16 12:30:00,92.0,92.62,91.67,92.05,28340.0,83.3324,83.894,83.0335,83.3777,28340.0
2020-03-16 13:00:00,92.04,92.38,90.52,91.25,45621.0,83.3686,83.6766,81.9918,82.653,45621.0
2020-03-16 13:30:00,91.28,91.29,89.76,89.97,36802.0,82.6802,82.6893,81.3034,81.4936,36802.0
2020-03-16 14:00:00,89.9,90.11,89.04,89.52,52487.0,81.4302,81.6204,80.6513,81.086,52487.0
2020-03-16 14:30:00,89.6,90.77,89.3,90.19,55900.0,81.1585,82.2183,80.8868,81.6929,55900.0
2020-03-16 15:00:00,90.04,90.5,87.64,87.65,73570.0,81.557,81.9737,79.3832,79.3922,73570.0
2020-03-16 15:30:00,87.36,87.81,84.68,85.4,347830.0,79.1295,79.5371,76.702,77.3542,347830.0
2020-03-17 09:30:00,86.61,87.69,84.79,85.79,75956.0,78.4502,79.4284,76.8017,77.7075,75956.0
2020-03-17 10:00:00,85.87,88.0,85.36,87.85,69769.0,77.7799,79.7092,77.318,79.5734,69769.0
2020-03-17 10:30:00,87.8,88.61,86.56,86.83,105668.0,79.5281,80.2618,78.4049,78.6495,105668.0
2020-03-17 11:00:00,86.83,88.03,86.24,86.86,44316.0,78.6495,79.7364,78.1151,78.6766,44316.0
2020-03-17 11:30:00,86.36,87.74,86.2,87.05,99932.0,78.2237,79.4737,78.0788,78.8487,99932.0
2020-03-17 12:00:00,86.98,88.27,86.95,87.24,45199.0,78.7853,79.9538,78.7582,79.0208,45199.0
2020-03-17 12:30:00,87.35,87.35,84.25,84.45,38025.0,79.1205,79.1205,76.3125,76.4937,38025.0
2020-03-17 13:00:00,84.52,85.48,84.46,85.48,42369.0,76.5571,77.4267,76.5028,77.4267,42369.0
2020-03-17 13:30:00,85.42,86.75,85.13,86.23,31156.0,77.3723,78.577,77.1096,78.106,31156.0
2020-03-17 14:00:00,86.2,87.58,86.06,87.12,56034.0,78.0788,79.3288,77.952,78.9121,56034.0
2020-03-17 14:30:00,87.19,87.81,86.71,86.89,56213.0,78.9756,79.5371,78.5408,78.7038,56213.0
2020-03-17 15:00:00,86.99,87.06,85.04,85.37,72552.0,78.7944,78.8578,77.0281,77.327,72552.0
2020-03-17 15:30:00,85.38,86.36,80.01,82.58,319244.0,77.3361,78.2237,72.472,74.7999,319244.0
2020-03-18 09:30:00,76.35,80.12,74.61,76.28,110590.0,69.1568,72.5716,67.5808,69.0934,110590.0
2020-03-18 10:00:00,76.26,77.93,74.08,74.51,60914.0,69.0753,70.588,67.1007,67.4902,60914.0
2020-03-18 10:30:00,74.77,74.89,73.25,73.38,32375.0,67.7257,67.8344,66.3489,66.4666,32375.0
2020-03-18 11:00:00,73.34,73.6,71.52,71.78,46371.0,66.4304,66.6659,64.7819,65.0174,46371.0
2020-03-18 11:30:00,71.92,74.26,71.52,73.86,43681.0,65.1442,67.2637,64.7819,66.9014,43681.0
2020-03-18 12:00:00,73.71,73.81,72.34,72.68,46090.0,66.7655,66.8561,65.5246,65.8326,46090.0
2020-03-18 12:30:00,72.82,72.83,71.04,71.29,70202.0,65.9594,65.9685,64.3471,64.5735,70202.0
2020-03-18 13:00:00,71.16,71.72,70.67,70.84,56098.0,64.4558,64.963,64.012,64.1659,56098.0
2020-03-18 13:30:00,70.84,73.34,70.61,71.15,58976.0,64.1659,66.4304,63.9576,64.4467,58976.0
2020-03-18 14:00:00,71.32,72.64,71.32,71.95,72693.0,64.6007,65.7964,64.6007,65.1714,72693.0
2020-03-18 14:30:00,71.97,73.26,71.35,73.26,67132.0,65.1895,66.3579,64.6279,66.3579,67132.0
2020-03-18 15:00:00,73.32,73.5,72.18,72.43,54232.0,66.4123,66.5753,65.3797,65.6061,54232.0
2020-03-18 15:30:00,72.47,72.47,69.63,70.0,288548.0,65.6424,65.6424,63.0699,63.4051,288548.0
2020-03-19 09:30:00,68.51,69.49,64.03,65.72,69202.0,62.0555,62.9431,57.9975,59.5283,69202.0
2020-03-19 10:00:00,65.71,67.02,63.2,66.94,78314.0,59.5193,60.7058,57.2457,60.6334,78314.0
2020-03-19 10:30:00,67.07,70.52,67.07,70.06,76259.0,60.7511,63.8761,60.7511,63.4594,76259.0
2020-03-19 11:00:00,70.15,72.78,70.15,72.73,39576.0,63.5409,65.9232,63.5409,65.8779,39576.0
2020-03-19 11:30:00,72.65,73.96,72.27,73.83,56903.0,65.8054,66.992,65.4612,66.8742,56903.0
2020-03-19 12:00:00,73.73,73.77,72.37,72.48,36825.0,66.7837,66.8199,65.5518,65.6514,36825.0
2020-03-19 12:30:00,72.53,74.09,71.58,73.11,37460.0,65.6967,67.1097,64.8362,66.2221,37460.0
2020-03-19 13:00:00,73.33,73.71,72.71,73.28,23803.0,66.4213,66.7655,65.8598,66.3761,23803.0
2020-03-19 13:30:00,73.27,74.24,73.22,73.83,22805.0,66.367,67.2456,66.3217,66.8742,22805.0
2020-03-19 14:00:00,73.74,75.12,73.58,74.73,39504.0,66.7927,68.0427,66.6478,67.6894,39504.0
2020-03-19 14:30:00,74.81,75.97,74.58,75.41,59114.0,67.7619,68.8126,67.5536,68.3054,59114.0
2020-03-19 15:00:00,75.4,75.69,74.66,75.19,52234.0,68.2963,68.559,67.626,68.1061,52234.0
2020-03-19 15:30:00,75.24,76.18,74.71,76.05,170871.0,68.1514,69.0028,67.6713,68.8851,170871.0
2020-03-20 09:30:00,77.73,79.05,74.06,74.66,110989.0,70.4068,71.6024,67.0826,67.626,110989.0
2020-03-20 10:00:00,74.69,78.11,74.52,78.09,39200.0,67.6532,70.751,67.4992,70.7329,39200.0
2020-03-20 10:30:00,78.09,84.11,77.94,84.11,37397.0,70.7329,76.1857,70.597,76.1857,37397.0
2020-03-20 11:00:00,83.52,84.42,80.91,82.91,55564.0,75.6513,76.4665,73.2872,75.0988,55564.0
2020-03-20 11:30:00,82.73,85.35,82.2,84.93,56150.0,74.9357,77.3089,74.4557,76.9285,56150.0
2020-03-20 12:00:00,84.91,85.01,80.85,80.86,120838.0,76.9104,77.0009,73.2329,73.2419,120838.0
2020-03-20 12:30:00,81.04,83.43,80.67,81.28,38172.0,73.405,75.5698,73.0698,73.6224,38172.0
2020-03-20 13:00:00,81.31,82.68,80.12,81.25,45649.0,73.6495,74.8905,72.5716,73.5952,45649.0
2020-03-20 13:30:00,81.7,82.96,80.03,81.95,40128.0,74.0028,75.1441,72.4901,74.2292,40128.0
2020-03-20 14:00:00,81.95,81.98,79.27,79.92,27686.0,74.2292,74.2564,71.8017,72.3905,27686.0
2020-03-20 14:30:00,80.14,80.42,76.97,77.68,42752.0,72.5898,72.8434,69.7184,70.3615,42752.0
2020-03-20 15:00:00,77.71,78.85,76.12,78.1,57112.0,70.3887,71.4213,68.9485,70.742,57112.0
2020-03-20 15:30:00,78.05,78.45,75.67,75.78,245166.0,70.6967,71.059,68.5409,68.6405,245166.0
2020-03-23 09:30:00,75.13,78.45,72.64,78.08,39635.0,68.0518,71.059,65.7964,70.7238,39635.0
2020-03-23 10:00:00,77.83,78.98,75.82,78.65,65130.0,70.4974,71.539,68.6768,71.2401,65130.0
2020-03-23 10:30:00,78.44,78.72,76.9,77.72,52981.0,71.0499,71.3035,69.655,70.3978,52981.0
2020-03-23 11:00:00,77.81,78.49,75.03,75.16,49368.0,70.4793,71.0952,67.9612,68.0789,49368.0
2020-03-23 11:30:00,75.05,77.57,75.04,77.55,29197.0,67.9793,70.2619,67.9702,70.2438,29197.0
2020-03-23 12:00:00,77.47,78.64,76.29,78.05,25219.0,70.1713,71.2311,69.1025,70.6967,25219.0
2020-03-23 12:30:00,78.19,80.14,77.39,79.85,21419.0,70.8235,72.5898,70.0988,72.3271,21419.0
2020-03-23 13:00:00,79.84,81.22,79.65,79.78,40670.0,72.318,73.568,72.1459,72.2637,40670.0
2020-03-23 13:30:00,79.9,82.61,79.32,80.33,37591.0,72.3724,74.827,71.847,72.7619,37591.0
2020-03-23 14:00:00,80.09,81.04,78.95,81.02,27118.0,72.5445,73.405,71.5119,73.3868,27118.0
2020-03-23 14:30:00,80.85,81.63,79.82,79.82,26760.0,73.2329,73.9394,72.2999,72.2999,26760.0
2020-03-23 15:00:00,79.74,80.22,78.78,79.14,45635.0,72.2274,72.6622,71.3579,71.684,45635.0
2020-03-23 15:30:00,79.13,80.68,78.69,79.05,125798.0,71.6749,73.0789,71.2764,71.6024,125798.0
2020-03-24 09:30:00,84.37,85.43,83.22,83.31,54870.0,76.4212,77.3814,75.3796,75.4611,54870.0
2020-03-24 10:00:00,83.51,84.99,82.2,84.79,23275.0,75.6423,76.9828,74.4557,76.8017,23275.0
2020-03-24 10:30:00,84.77,86.18,84.73,85.39,38232.0,76.7835,78.0607,76.7473,77.3451,38232.0
2020-03-24 11:00:00,85.54,86.28,84.86,85.72,28372.0,77.481,78.1513,76.8651,77.644,28372.0
2020-03-24 11:30:00,85.98,87.49,85.48,87.27,31268.0,77.8796,79.2473,77.4267,79.048,31268.0
2020-03-24 12:00:00,87.37,87.6,87.0,87.44,25205.0,79.1386,79.3469,78.8035,79.202,25205.0
2020-03-24 12:30:00,87.58,88.02,86.58,86.91,17883.0,79.3288,79.7274,78.423,78.7219,17883.0
2020-03-24 13:00:00,86.9,87.17,84.72,85.88,23629.0,78.7129,78.9574,76.7383,77.789,23629.0
2020-03-24 13:30:00,85.26,86.36,84.58,85.41,76377.0,77.2274,78.2237,76.6114,77.3633,76377.0
2020-03-24 14:00:00,85.67,85.9,84.4,85.65,74198.0,77.5988,77.8071,76.4484,77.5806,74198.0
2020-03-24 14:30:00,85.59,85.99,85.16,85.99,25880.0,77.5263,77.8886,77.1368,77.8886,25880.0
2020-03-24 15:00:00,86.06,86.7,85.33,86.12,31541.0,77.952,78.5317,77.2908,78.0064,31541.0
2020-03-24 15:30:00,86.23,88.06,85.68,87.75,111536.0,78.106,79.7636,77.6078,79.4828,111536.0
2020-03-25 09:30:00,89.88,90.81,85.07,87.02,30813.0,81.4121,82.2545,77.0553,78.8216,30813.0
2020-03-25 10:00:00,86.1,89.7,86.09,89.7,45988.0,77.9882,81.2491,77.9792,81.2491,45988.0
2020-03-25 10:30:00,89.72,91.28,88.88,90.6,48350.0,81.2672,82.6802,80.5063,82.0643,48350.0
2020-03-25 11:00:00,90.27,90.92,87.67,87.67,50608.0,81.7654,82.3541,79.4103,79.4103,50608.0
2020-03-25 11:30:00,87.66,88.55,87.35,88.33,19053.0,79.4013,80.2074,79.1205,80.0081,19053.0
2020-03-25 12:00:00,88.35,91.83,88.34,91.6,20062.0,80.0263,83.1784,80.0172,82.9701,20062.0
2020-03-25 12:30:00,91.57,93.1,91.18,91.61,29530.0,82.9429,84.3288,82.5896,82.9791,29530.0
2020-03-25 13:00:00,91.93,93.91,91.35,93.82,38258.0,83.269,85.0624,82.7436,84.9809,38258.0
2020-03-25 13:30:00,93.96,94.19,91.63,91.73,51713.0,85.1077,85.3161,82.9972,83.0878,51713.0
2020-03-25 14:00:00,91.77,92.85,90.81,91.83,31383.0,83.1241,84.1023,82.2545,83.1784,31383.0
2020-03-25 14:30:00,91.89,93.9,91.29,93.22,23328.0,83.2328,85.0534,82.6893,84.4374,23328.0
2020-03-25 15:00:00,93.17,93.61,91.94,92.26,42206.0,84.3922,84.7907,83.278,83.5679,42206.0
2020-03-25 15:30:00,92.4,93.75,89.78,90.43,152924.0,83.6947,84.9175,81.3215,81.9103,152924.0
2020-03-26 09:30:00,90.9,92.09,89.38,91.64,49954.0,82.336,83.4139,80.9592,83.0063,49954.0
2020-03-26 10:00:00,91.4,93.08,90.14,92.8,23017.0,82.7889,84.3106,81.6476,84.057,23017.0
2020-03-26 10:30:00,93.03,94.08,92.39,93.48,36281.0,84.2653,85.2164,83.6856,84.673,36281.0
2020-03-26 11:00:00,93.43,93.63,92.69,93.38,31485.0,84.6277,84.8088,83.9574,84.5824,31485.0
2020-03-26 11:30:00,93.4,94.49,92.9,94.19,16751.0,84.6005,85.5878,84.1476,85.3161,16751.0
2020-03-26 12:00:00,94.4,94.99,93.62,94.78,17202.0,85.5063,86.0407,84.7998,85.8505,17202.0
2020-03-26 12:30:00,94.82,95.45,94.17,95.26,15300.0,85.8867,86.4574,85.2979,86.2853,15300.0
2020-03-26 13:00:00,95.19,95.26,92.54,93.36,43351.0,86.2218,86.2853,83.8215,84.5643,43351.0
2020-03-26 13:30:00,93.44,94.44,93.04,93.67,44027.0,84.6367,85.5425,84.2744,84.8451,44027.0
2020-03-26 14:00:00,93.81,94.74,92.74,94.31,51790.0,84.9719,85.8142,84.0027,85.4248,51790.0
2020-03-26 14:30:00,94.54,94.82,93.49,93.93,27400.0,85.6331,85.8867,84.682,85.0806,27400.0
2020-03-26 15:00:00,93.86,94.19,93.35,94.19,25912.0,85.0172,85.3161,84.5552,85.3161,25912.0
2020-03-26 15:30:00,94.29,96.5,93.05,95.66,83686.0,85.4066,87.4084,84.2835,86.6476,83686.0
2020-03-27 09:30:00,90.9,90.91,86.85,88.52,46771.0,82.336,82.3451,78.6676,80.1802,46771.0
2020-03-27 10:00:00,88.54,89.01,87.27,87.91,16614.0,80.1984,80.6241,79.048,79.6277,16614.0
2020-03-27 10:30:00,88.03,88.78,87.88,88.38,18662.0,79.7364,80.4158,79.6005,80.0534,18662.0
2020-03-27 11:00:00,88.54,90.14,86.96,87.47,30934.0,80.1984,81.6476,78.7672,79.2292,30934.0
2020-03-27 11:30:00,87.62,88.25,87.06,87.56,23314.0,79.365,79.9357,78.8578,79.3107,23314.0
2020-03-27 12:00:00,87.69,88.28,87.03,87.2,45276.0,79.4284,79.9629,78.8306,78.9846,45276.0
2020-03-27 12:30:00,87.22,88.17,87.07,87.79,13539.0,79.0027,79.8632,78.8669,79.519,13539.0
2020-03-27 13:00:00,87.96,88.32,87.14,87.45,15562.0,79.673,79.9991,78.9303,79.2111,15562.0
2020-03-27 13:30:00,87.56,90.37,87.56,89.68,50747.0,79.3107,81.856,79.3107,81.231,50747.0
2020-03-27 14:00:00,89.64,89.97,89.2,89.8,18019.0,81.1947,81.4936,80.7962,81.3397,18019.0
2020-03-27 14:30:00,89.96,90.13,89.07,89.97,28215.0,81.4846,81.6386,80.6784,81.4936,28215.0
2020-03-27 15:00:00,89.78,91.48,89.53,90.78,24623.0,81.3215,82.8614,81.0951,82.2273,24623.0
2020-03-27 15:30:00,90.95,90.95,88.84,88.97,96406.0,82.3813,82.3813,80.4701,80.5879,96406.0
2020-03-30 09:30:00,86.0,87.97,84.24,85.39,77200.0,77.8977,79.6821,76.3035,77.3451,77200.0
2020-03-30 10:00:00,85.39,86.51,85.31,85.81,79851.0,77.3451,78.3596,77.2727,77.7256,79851.0
2020-03-30 10:30:00,85.94,86.69,85.01,85.58,62863.0,77.8433,78.5227,77.0009,77.5172,62863.0
2020-03-30 11:00:00,85.66,86.64,85.16,86.02,26896.0,77.5897,78.4774,77.1368,77.9158,26896.0
2020-03-30 11:30:00,86.13,86.41,85.78,86.17,24235.0,78.0154,78.269,77.6984,78.0516,24235.0
2020-03-30 12:00:00,86.04,86.63,85.6,86.31,29245.0,77.9339,78.4683,77.5354,78.1785,29245.0
2020-03-30 12:30:00,86.33,86.63,86.03,86.27,27720.0,78.1966,78.4683,77.9248,78.1422,27720.0
2020-03-30 13:00:00,86.28,86.93,85.59,86.9,53484.0,78.1513,78.74,77.5263,78.7129,53484.0
2020-03-30 13:30:00,86.9,87.56,86.72,86.8,19226.0,78.7129,79.3107,78.5498,78.6223,19226.0
2020-03-30 14:00:00,86.73,87.1,86.25,86.98,19768.0,78.5589,78.894,78.1241,78.7853,19768.0
2020-03-30 14:30:00,86.9,87.75,86.85,87.34,33126.0,78.7129,79.4828,78.6676,79.1114,33126.0
2020-03-30 15:00:00,87.24,88.03,87.02,87.03,26566.0,79.0208,79.7364,78.8216,78.8306,26566.0
2020-03-30 15:30:00,87.13,89.2,87.02,88.43,99520.0,78.9212,80.7962,78.8216,80.0987,99520.0
2020-03-31 09:30:00,88.94,91.42,87.55,88.51,34570.0,80.5607,82.807,79.3016,80.1712,34570.0
2020-03-31 10:00:00,88.8,88.94,87.71,87.98,28136.0,80.4339,80.5607,79.4466,79.6911,28136.0
2020-03-31 10:30:00,87.98,88.68,87.69,88.0,24368.0,79.6911,80.3252,79.4284,79.7092,24368.0
2020-03-31 11:00:00,87.85,89.03,87.77,88.54,27543.0,79.5734,80.6422,79.5009,80.1984,27543.0
2020-03-31 11:30:00,88.55,89.67,88.41,89.15,37418.0,80.2074,81.2219,80.0806,80.7509,37418.0
2020-03-31 12:00:00,89.02,89.84,88.65,89.01,19604.0,80.6331,81.3759,80.298,80.6241,19604.0
2020-03-31 12:30:00,89.01,89.34,87.52,87.73,19879.0,80.6241,80.923,79.2745,79.4647,19879.0
2020-03-31 13:00:00,87.58,87.69,85.4,85.4,27717.0,79.3288,79.4284,77.3542,77.3542,27717.0
2020-03-31 13:30:00,85.4,86.02,84.79,85.05,44010.0,77.3542,77.9158,76.8017,77.0372,44010.0
2020-03-31 14:00:00,84.9,85.17,84.32,84.84,59770.0,76.9013,77.1459,76.3759,76.847,59770.0
2020-03-31 14:30:00,84.84,85.22,84.41,84.44,42628.0,76.847,77.1912,76.4575,76.4846,42628.0
2020-03-31 15:00:00,84.45,84.45,81.94,82.2,59257.0,76.4937,76.4937,74.2202,74.4557,59257.0
2020-03-31 15:30:00,82.22,82.99,80.78,81.25,253505.0,74.4738,75.1712,73.1695,73.5952,253505.0
2020-04-01 09:30:00,77.64,78.9,76.54,78.0,35938.0,70.3253,71.4666,69.3289,70.6514,35938.0
2020-04-01 10:00:00,78.13,79.98,77.63,79.61,27886.0,70.7691,72.4448,70.3162,72.1097,27886.0
2020-04-01 10:30:00,79.65,79.91,76.02,76.19,94346.0,72.1459,72.3814,68.8579,69.0119,94346.0
2020-04-01 11:00:00,76.23,76.47,73.63,74.12,74174.0,69.0481,69.2655,66.6931,67.1369,74174.0
2020-04-01 11:30:00,74.03,74.78,73.37,73.57,40440.0,67.0554,67.7347,66.4576,66.6387,40440.0
2020-04-01 12:00:00,73.57,74.04,73.36,73.67,48362.0,66.6387,67.0645,66.4485,66.7293,48362.0
2020-04-01 12:30:00,73.75,74.43,73.65,73.65,25117.0,66.8018,67.4177,66.7112,66.7112,25117.0
2020-04-01 13:00:00,73.76,74.29,73.32,73.96,20189.0,66.8108,67.2909,66.4123,66.992,20189.0
2020-04-01 13:30:00,73.93,74.23,73.09,73.41,106887.0,66.9648,67.2366,66.204,66.4938,106887.0
2020-04-01 14:00:00,73.54,73.6,72.41,72.59,39757.0,66.6116,66.6659,65.588,65.7511,39757.0
2020-04-01 14:30:00,72.5,72.69,71.67,72.17,76584.0,65.6695,65.8416,64.9177,65.3706,76584.0
2020-04-01 15:00:00,72.27,72.45,70.69,70.95,70125.0,65.4612,65.6243,64.0301,64.2656,70125.0
2020-04-01 15:30:00,70.93,71.4,69.99,71.1,313685.0,64.2475,64.6732,63.396,64.4014,313685.0
2020-04-02 09:30:00,69.4,73.0,69.4,72.59,37629.0,62.8616,66.1224,62.8616,65.7511,37629.0
2020-04-02 10:00:00,72.7,73.06,70.99,71.76,123713.0,65.8507,66.1768,64.3018,64.9993,123713.0
2020-04-02 10:30:00,71.76,71.76,69.17,70.31,308565.0,64.9993,64.9993,62.6533,63.6859,308565.0
2020-04-02 11:00:00,70.3,71.11,69.87,70.83,145114.0,63.6768,64.4105,63.2873,64.1569,145114.0
2020-04-02 11:30:00,71.01,71.17,70.21,70.85,56803.0,64.3199,64.4648,63.5953,64.175,56803.0
2020-04-02 12:00:00,70.98,72.1,70.78,71.82,79697.0,64.2927,65.3072,64.1116,65.0536,79697.0
2020-04-02 12:30:00,71.86,73.27,71.72,72.96,19944.0,65.0898,66.367,64.963,66.0862,19944.0
2020-04-02 13:00:00,72.86,72.99,70.8,71.02,116789.0,65.9956,66.1134,64.1297,64.329,116789.0
2020-04-02 13:30:00,71.02,71.41,70.83,71.1,94440.0,64.329,64.6822,64.1569,64.4014,94440.0
2020-04-02 14:00:00,71.05,71.75,70.99,71.1,133770.0,64.3562,64.9902,64.3018,64.4014,133770.0
2020-04-02 14:30:00,71.11,71.35,71.04,71.11,164482.0,64.4105,64.6279,64.3471,64.4105,164482.0
2020-04-02 15:00:00,71.11,71.66,71.03,71.16,158517.0,64.4105,64.9087,64.338,64.4558,158517.0
2020-04-02 15:30:00,71.17,72.87,71.06,72.19,139801.0,64.4648,66.0047,64.3652,65.3888,139801.0
2020-04-03 09:30:00,72.62,74.37,72.54,74.12,23835.0,65.7782,67.3634,65.7058,67.1369,23835.0
2020-04-03 10:00:00,74.21,74.91,72.83,73.0,33306.0,67.2184,67.8525,65.9685,66.1224,33306.0
2020-04-03 10:30:00,73.02,73.32,72.4,72.66,63789.0,66.1406,66.4123,65.579,65.8145,63789.0
2020-04-03 11:00:00,72.69,73.28,72.4,73.28,25933.0,65.8416,66.3761,65.579,66.3761,25933.0
2020-04-03 11:30:00,73.15,73.2,71.11,71.32,24448.0,66.2583,66.3036,64.4105,64.6007,24448.0
2020-04-03 12:00:00,71.32,71.39,70.33,70.55,13239.0,64.6007,64.6641,63.704,63.9033,13239.0
2020-04-03 12:30:00,70.68,71.22,70.68,71.05,12582.0,64.021,64.5101,64.021,64.3562,12582.0
2020-04-03 13:00:00,71.13,71.66,70.99,71.44,23195.0,64.4286,64.9087,64.3018,64.7094,23195.0
2020-04-03 13:30:00,71.42,71.78,71.14,71.15,31083.0,64.6913,65.0174,64.4377,64.4467,31083.0
2020-04-03 14:00:00,71.03,71.51,70.96,71.39,15013.0,64.338,64.7728,64.2746,64.6641,15013.0
2020-04-03 14:30:00,71.34,72.69,71.19,72.58,21885.0,64.6188,65.8416,64.483,65.742,21885.0
2020-04-03 15:00:00,72.7,73.4,72.29,73.31,47085.0,65.8507,66.4848,65.4793,66.4032,47085.0
2020-04-03 15:30:00,73.16,73.23,72.17,72.56,85649.0,66.2674,66.3308,65.3706,65.7239,85649.0
2020-04-06 09:30:00,77.47,79.04,75.5,77.8,126676.0,70.1713,71.5934,68.3869,70.4702,126676.0
2020-04-06 10:00:00,78.12,80.05,77.83,78.78,27593.0,70.7601,72.5082,70.4974,71.3579,27593.0
2020-04-06 10:30:00,78.74,78.75,76.76,77.94,39893.0,71.3217,71.3307,69.5282,70.597,39893.0
2020-04-06 11:00:00,78.08,78.12,77.53,78.02,19082.0,70.7238,70.7601,70.2257,70.6695,19082.0
2020-04-06 11:30:00,78.14,79.41,78.1,78.99,16286.0,70.7782,71.9285,70.742,71.5481,16286.0
2020-04-06 12:00:00,78.9,80.38,78.81,80.2,11261.0,71.4666,72.8071,71.3851,72.6441,11261.0
2020-04-06 12:30:00,80.29,80.46,79.49,80.08,14946.0,72.7256,72.8796,72.001,72.5354,14946.0
2020-04-06 13:00:00,80.13,80.32,79.95,80.2,8085.0,72.5807,72.7528,72.4177,72.6441,8085.0
2020-04-06 13:30:00,80.17,80.42,80.05,80.06,12270.0,72.6169,72.8434,72.5082,72.5173,12270.0
2020-04-06 14:00:00,79.94,79.94,78.83,79.48,14392.0,72.4086,72.4086,71.4032,71.9919,14392.0
2020-04-06 14:30:00,79.52,79.6,79.05,79.12,22718.0,72.0282,72.1006,71.6024,71.6659,22718.0
2020-04-06 15:00:00,79.04,79.26,78.75,78.95,17660.0,71.5934,71.7927,71.3307,71.5119,17660.0
2020-04-06 15:30:00,78.98,80.01,78.7,79.94,110615.0,71.539,72.472,71.2854,72.4086,110615.0
2020-04-07 09:30:00,85.48,85.92,83.84,85.36,40783.0,77.4267,77.8252,75.9412,77.318,40783.0
2020-04-07 10:00:00,85.43,86.41,84.77,84.99,75078.0,77.3814,78.269,76.7835,76.9828,75078.0
2020-04-07 10:30:00,85.02,86.4,83.99,84.7,36093.0,77.01,78.26,76.077,76.7201,36093.0
2020-04-07 11:00:00,84.65,86.39,84.62,84.95,23281.0,76.6749,78.2509,76.6477,76.9466,23281.0
2020-04-07 11:30:00,84.93,86.01,84.55,84.84,12476.0,76.9285,77.9067,76.5843,76.847,12476.0
2020-04-07 12:00:00,85.02,86.09,85.01,85.88,11273.0,77.01,77.9792,77.0009,77.789,11273.0
2020-04-07 12:30:00,85.75,86.31,85.41,86.14,8804.0,77.6712,78.1785,77.3633,78.0245,8804.0
2020-04-07 13:00:00,86.07,86.3,85.8,86.25,22605.0,77.9611,78.1694,77.7165,78.1241,22605.0
2020-04-07 13:30:00,86.27,86.88,85.91,86.09,36676.0,78.1422,78.6948,77.8161,77.9792,36676.0
2020-04-07 14:00:00,86.15,86.15,85.08,85.2,34876.0,78.0335,78.0335,77.0643,77.173,34876.0
2020-04-07 14:30:00,85.22,85.47,83.31,83.79,26428.0,77.1912,77.4176,75.4611,75.8959,26428.0
2020-04-07 15:00:00,83.85,84.37,83.17,83.43,52457.0,75.9502,76.4212,75.3343,75.5698,52457.0
2020-04-07 15:30:00,83.48,84.81,83.41,83.97,181950.0,75.6151,76.8198,75.5517,76.0589,181950.0
2020-04-08 09:30:00,82.89,86.28,82.89,85.16,56887.0,75.0807,78.1513,75.0807,77.1368,56887.0
2020-04-08 10:00:00,85.06,86.05,84.84,85.59,42210.0,77.0462,77.943,76.847,77.5263,42210.0
2020-04-08 10:30:00,85.65,85.99,84.99,85.11,59124.0,77.5806,77.8886,76.9828,77.0915,59124.0
2020-04-08 11:00:00,85.1,86.22,85.02,85.9,108398.0,77.0825,78.0969,77.01,77.8071,108398.0
2020-04-08 11:30:00,85.86,87.99,85.8,87.47,93445.0,77.7709,79.7002,77.7165,79.2292,93445.0
2020-04-08 12:00:00,87.71,89.47,87.47,88.34,65261.0,79.4466,81.0407,79.2292,80.0172,65261.0
2020-04-08 12:30:00,88.47,89.05,88.28,88.88,45506.0,80.135,80.6603,79.9629,80.5063,45506.0
2020-04-08 13:00:00,88.83,89.86,88.7,89.38,23723.0,80.461,81.394,80.3433,80.9592,23723.0
2020-04-08 13:30:00,89.42,89.44,88.24,88.67,23303.0,80.9955,81.0136,79.9266,80.3161,23303.0
2020-04-08 14:00:00,88.69,89.46,88.57,89.05,12688.0,80.3342,81.0317,80.2255,80.6603,12688.0
2020-04-08 14:30:00,89.13,89.93,89.11,89.22,37151.0,80.7328,81.4574,80.7147,80.8143,37151.0
2020-04-08 15:00:00,89.16,89.61,88.74,88.82,49663.0,80.76,81.1676,80.3795,80.452,49663.0
2020-04-08 15:30:00,88.77,89.31,88.67,89.15,94160.0,80.4067,80.8958,80.3161,80.7509,94160.0
2020-04-09 09:30:00,92.55,94.0,90.43,93.51,65014.0,83.8306,85.144,81.9103,84.7001,65014.0
2020-04-09 10:00:00,93.66,93.72,90.84,91.37,35069.0,84.836,84.8903,82.2817,82.7617,35069.0
2020-04-09 10:30:00,91.09,92.18,91.02,91.29,32322.0,82.5081,83.4954,82.4447,82.6893,32322.0
2020-04-09 11:00:00,91.29,93.21,91.0,93.21,45903.0,82.6893,84.4284,82.4266,84.4284,45903.0
2020-04-09 11:30:00,92.91,93.18,91.56,92.31,16095.0,84.1567,84.4012,82.9338,83.6132,16095.0
2020-04-09 12:00:00,92.0,93.42,92.0,92.99,9520.0,83.3324,84.6186,83.3324,84.2291,9520.0
2020-04-09 12:30:00,93.36,93.36,92.55,92.98,18069.0,84.5643,84.5643,83.8306,84.2201,18069.0
2020-04-09 13:00:00,92.9,93.47,92.39,92.72,9862.0,84.1476,84.6639,83.6856,83.9846,9862.0
2020-04-09 13:30:00,92.94,93.22,92.02,92.73,8883.0,84.1838,84.4374,83.3505,83.9936,8883.0
2020-04-09 14:00:00,92.79,92.79,90.82,91.41,20947.0,84.048,84.048,82.2636,82.798,20947.0
2020-04-09 14:30:00,91.62,91.62,90.72,91.22,27357.0,82.9882,82.9882,82.173,82.6259,27357.0
2020-04-09 15:00:00,91.05,91.52,90.49,91.02,20814.0,82.4719,82.8976,81.9646,82.4447,20814.0
2020-04-09 15:30:00,91.34,91.76,90.92,91.09,65326.0,82.7346,83.115,82.3541,82.5081,65326.0
2020-04-13 09:30:00,91.15,91.15,86.62,87.17,13712.0,82.5625,82.5625,78.4593,78.9574,13712.0
2020-04-13 10:00:00,87.68,88.51,86.4,87.32,6716.0,79.4194,80.1712,78.26,79.0933,6716.0
2020-04-13 10:30:00,87.2,87.48,86.22,86.49,14137.0,78.9846,79.2382,78.0969,78.3415,14137.0
2020-04-13 11:00:00,86.48,87.08,85.87,86.91,11498.0,78.3324,78.8759,77.7799,78.7219,11498.0
2020-04-13 11:30:00,86.96,87.54,86.36,87.36,20113.0,78.7672,79.2926,78.2237,79.1295,20113.0
2020-04-13 12:00:00,87.04,88.1,87.04,87.39,11477.0,78.8397,79.7998,78.8397,79.1567,11477.0
2020-04-13 12:30:00,87.31,87.31,86.72,86.94,10902.0,79.0842,79.0842,78.5498,78.7491,10902.0
2020-04-13 13:00:00,86.86,87.04,86.62,86.84,11203.0,78.6766,78.8397,78.4593,78.6585,11203.0
2020-04-13 13:30:00,86.81,87.51,86.81,87.2,12711.0,78.6314,79.2654,78.6314,78.9846,12711.0
2020-04-13 14:00:00,87.32,87.36,86.84,86.98,9119.0,79.0933,79.1295,78.6585,78.7853,9119.0
2020-04-13 14:30:00,87.02,87.16,86.66,86.88,10389.0,78.8216,78.9484,78.4955,78.6948,10389.0
2020-04-13 15:00:00,86.82,87.62,86.72,87.45,12320.0,78.6404,79.365,78.5498,79.2111,12320.0
2020-04-13 15:30:00,87.52,88.05,87.0,87.08,99929.0,79.2745,79.7545,78.8035,78.8759,99929.0
2020-04-14 09:30:00,87.98,90.06,87.91,89.56,27381.0,79.6911,81.5752,79.6277,81.1223,27381.0
2020-04-14 10:00:00,89.81,90.38,89.61,89.73,62072.0,81.3487,81.865,81.1676,81.2763,62072.0
2020-04-14 10:30:00,89.85,89.85,88.12,88.12,13361.0,81.3849,81.3849,79.8179,79.8179,13361.0
2020-04-14 11:00:00,88.13,88.52,87.27,87.85,25006.0,79.827,80.1802,79.048,79.5734,25006.0
2020-04-14 11:30:00,88.03,88.24,87.32,87.32,10134.0,79.7364,79.9266,79.0933,79.0933,10134.0
2020-04-14 12:00:00,87.32,88.52,87.12,88.52,42057.0,79.0933,80.1802,78.9121,80.1802,42057.0
2020-04-14 12:30:00,88.42,88.88,88.41,88.61,33813.0,80.0897,80.5063,80.0806,80.2618,33813.0
2020-04-14 13:00:00,88.56,88.56,87.86,87.99,10608.0,80.2165,80.2165,79.5824,79.7002,10608.0
2020-04-14 13:30:00,88.01,88.48,87.82,88.29,33959.0,79.7183,80.144,79.5462,79.9719,33959.0
2020-04-14 14:00:00,88.38,88.38,87.91,88.05,34955.0,80.0534,80.0534,79.6277,79.7545,34955.0
2020-04-14 14:30:00,88.08,88.18,87.82,88.09,26492.0,79.7817,79.8723,79.5462,79.7908,26492.0
2020-04-14 15:00:00,88.07,88.26,87.74,88.26,24705.0,79.7726,79.9447,79.4737,79.9447,24705.0
2020-04-14 15:30:00,88.21,88.54,87.95,88.24,83495.0,79.8995,80.1984,79.664,79.9266,83495.0
2020-04-15 09:30:00,83.94,85.41,83.28,84.61,33778.0,76.0317,77.3633,75.4339,76.6386,33778.0
2020-04-15 10:00:00,85.15,85.66,84.43,84.92,38911.0,77.1277,77.5897,76.4756,76.9194,38911.0
2020-04-15 10:30:00,84.87,85.16,84.31,84.61,40725.0,76.8741,77.1368,76.3669,76.6386,40725.0
2020-04-15 11:00:00,84.63,84.63,83.84,84.29,15801.0,76.6567,76.6567,75.9412,76.3488,15801.0
2020-04-15 11:30:00,84.33,84.97,84.27,84.41,14624.0,76.385,76.9647,76.3307,76.4575,14624.0
2020-04-15 12:00:00,84.49,84.8,84.19,84.78,27491.0,76.5299,76.8107,76.2582,76.7926,27491.0
2020-04-15 12:30:00,84.7,85.76,84.6,85.0,19509.0,76.7201,77.6803,76.6296,76.9919,19509.0
2020-04-15 13:00:00,84.92,85.46,84.79,84.8,48239.0,76.9194,77.4085,76.8017,76.8107,48239.0
2020-04-15 13:30:00,84.77,84.77,84.11,84.48,15932.0,76.7835,76.7835,76.1857,76.5209,15932.0
2020-04-15 14:00:00,84.48,85.67,84.48,85.44,47392.0,76.5209,77.5988,76.5209,77.3904,47392.0
2020-04-15 14:30:00,85.5,86.08,85.37,86.01,37364.0,77.4448,77.9701,77.327,77.9067,37364.0
2020-04-15 15:00:00,85.97,86.07,85.52,85.75,31989.0,77.8705,77.9611,77.4629,77.6712,31989.0
2020-04-15 15:30:00,85.74,86.76,85.71,86.65,153598.0,77.6622,78.5861,77.635,78.4864,153598.0
2020-04-16 09:30:00,86.05,86.85,84.66,84.67,21195.0,77.943,78.6676,76.6839,76.693,21195.0
2020-04-16 10:00:00,84.78,85.31,83.27,83.98,68603.0,76.7926,77.2727,75.4249,76.068,68603.0
2020-04-16 10:30:00,83.98,84.99,83.65,84.81,23652.0,76.068,76.9828,75.7691,76.8198,23652.0
2020-04-16 11:00:00,84.8,85.19,84.18,84.2,44624.0,76.8107,77.164,76.2491,76.2672,44624.0
2020-04-16 11:30:00,84.18,84.54,83.6,84.37,41338.0,76.2491,76.5752,75.7238,76.4212,41338.0
2020-04-16 12:00:00,84.43,84.46,83.49,83.56,26210.0,76.4756,76.5028,75.6241,75.6875,26210.0
2020-04-16 12:30:00,83.5,83.68,82.42,82.51,45014.0,75.6332,75.7962,74.6549,74.7365,45014.0
2020-04-16 13:00:00,82.45,83.12,82.45,82.69,22089.0,74.6821,75.289,74.6821,74.8995,22089.0
2020-04-16 13:30:00,82.63,82.63,81.65,81.79,14668.0,74.8452,74.8452,73.9575,74.0843,14668.0
2020-04-16 14:00:00,81.69,82.7,81.62,82.57,29927.0,73.9937,74.9086,73.9303,74.7908,29927.0
2020-04-16 14:30:00,82.59,82.8,82.45,82.54,33803.0,74.8089,74.9991,74.6821,74.7636,33803.0
2020-04-16 15:00:00,82.57,82.73,82.39,82.68,36252.0,74.7908,74.9357,74.6278,74.8905,36252.0
2020-04-16 15:30:00,82.69,82.96,82.39,82.71,161586.0,74.8995,75.1441,74.6278,74.9176,161586.0
2020-04-17 09:30:00,86.65,88.76,86.65,87.74,39004.0,78.4864,80.3976,78.4864,79.4737,39004.0
2020-04-17 10:00:00,87.89,88.12,86.46,87.0,32397.0,79.6096,79.8179,78.3143,78.8035,32397.0
2020-04-17 10:30:00,86.94,87.2,86.41,87.15,19488.0,78.7491,78.9846,78.269,78.9393,19488.0
2020-04-17 11:00:00,87.0,87.46,86.89,87.02,11196.0,78.8035,79.2201,78.7038,78.8216,11196.0
2020-04-17 11:30:00,87.14,87.26,86.77,87.13,16852.0,78.9303,79.039,78.5951,78.9212,16852.0
2020-04-17 12:00:00,87.04,87.58,87.04,87.28,15155.0,78.8397,79.3288,78.8397,79.0571,15155.0
2020-04-17 12:30:00,87.32,88.18,87.32,88.05,16924.0,79.0933,79.8723,79.0933,79.7545,16924.0
2020-04-17 13:00:00,88.05,88.05,87.62,87.71,21071.0,79.7545,79.7545,79.365,79.4466,21071.0
2020-04-17 13:30:00,87.77,87.79,86.96,87.04,22842.0,79.5009,79.519,78.7672,78.8397,22842.0
2020-04-17 14:00:00,87.02,87.35,86.9,87.07,19486.0,78.8216,79.1205,78.7129,78.8669,19486.0
2020-04-17 14:30:00,87.06,87.4,87.0,87.29,12978.0,78.8578,79.1658,78.8035,79.0661,12978.0
2020-04-17 15:00:00,87.37,87.48,87.17,87.36,21142.0,79.1386,79.2382,78.9574,79.1295,21142.0
2020-04-17 15:30:00,87.32,87.85,87.28,87.34,78129.0,79.0933,79.5734,79.0571,79.1114,78129.0
2020-04-20 09:30:00,84.54,84.91,83.18,84.5,48959.0,76.5752,76.9104,75.3433,76.539,48959.0
2020-04-20 10:00:00,84.12,85.33,83.97,84.74,19347.0,76.1948,77.2908,76.0589,76.7564,19347.0
2020-04-20 10:30:00,84.63,85.38,84.37,85.37,21452.0,76.6567,77.3361,76.4212,77.327,21452.0
2020-04-20 11:00:00,85.3,85.69,85.18,85.4,11256.0,77.2636,77.6169,77.1549,77.3542,11256.0
2020-04-20 11:30:00,85.4,86.31,85.39,85.8,17983.0,77.3542,78.1785,77.3451,77.7165,17983.0
2020-04-20 12:00:00,85.71,85.71,84.98,85.0,10016.0,77.635,77.635,76.9738,76.9919,10016.0
2020-04-20 12:30:00,84.95,85.25,84.7,84.71,8779.0,76.9466,77.2183,76.7201,76.7292,8779.0
2020-04-20 13:00:00,84.66,84.66,84.12,84.44,18725.0,76.6839,76.6839,76.1948,76.4846,18725.0
2020-04-20 13:30:00,84.42,85.05,84.33,84.46,21422.0,76.4665,77.0372,76.385,76.5028,21422.0
2020-04-20 14:00:00,84.47,84.57,83.25,83.33,15197.0,76.5118,76.6024,75.4068,75.4792,15197.0
2020-04-20 14:30:00,83.34,83.97,83.27,83.84,29060.0,75.4883,76.0589,75.4249,75.9412,29060.0
2020-04-20 15:00:00,83.85,84.18,83.18,83.34,40818.0,75.9502,76.2491,75.3433,75.4883,40818.0
2020-04-20 15:30:00,83.34,83.89,82.95,83.08,77235.0,75.4883,75.9865,75.135,75.2528,77235.0
2020-04-21 09:30:00,80.37,82.79,80.15,82.42,14600.0,72.7981,74.9901,72.5988,74.6549,14600.0
2020-04-21 10:00:00,82.38,82.95,81.97,82.48,17976.0,74.6187,75.135,74.2473,74.7093,17976.0
2020-04-21 10:30:00,82.57,82.64,81.96,82.36,12533.0,74.7908,74.8542,74.2383,74.6006,12533.0
2020-04-21 11:00:00,82.35,82.67,82.11,82.31,16046.0,74.5915,74.8814,74.3742,74.5553,16046.0
2020-04-21 11:30:00,82.7,82.85,82.12,82.58,12094.0,74.9086,75.0444,74.3832,74.7999,12094.0
2020-04-21 12:00:00,82.55,82.63,82.21,82.43,13226.0,74.7727,74.8452,74.4647,74.664,13226.0
2020-04-21 12:30:00,82.44,82.59,81.98,82.45,58173.0,74.6731,74.8089,74.2564,74.6821,58173.0
2020-04-21 13:00:00,82.42,83.22,82.21,83.07,21014.0,74.6549,75.3796,74.4647,75.2437,21014.0
2020-04-21 13:30:00,83.17,83.17,82.42,82.42,11604.0,75.3343,75.3343,74.6549,74.6549,11604.0
2020-04-21 14:00:00,82.33,83.24,82.32,83.06,16116.0,74.5734,75.3977,74.5644,75.2347,16116.0
2020-04-21 14:30:00,83.14,83.16,82.81,82.98,15434.0,75.3071,75.3252,75.0082,75.1622,15434.0
2020-04-21 15:00:00,83.12,83.5,82.83,83.34,18508.0,75.289,75.6332,75.0263,75.4883,18508.0
2020-04-21 15:30:00,83.33,83.9,83.14,83.32,76760.0,75.4792,75.9955,75.3071,75.4702,76760.0
2020-04-22 09:30:00,85.32,85.68,82.8,83.06,13440.0,77.2817,77.6078,74.9991,75.2347,13440.0
2020-04-22 10:00:00,82.78,83.01,82.19,82.43,14917.0,74.981,75.1894,74.4466,74.664,14917.0
2020-04-22 10:30:00,82.31,82.58,82.0,82.03,11973.0,74.5553,74.7999,74.2745,74.3017,11973.0
2020-04-22 11:00:00,82.15,82.43,82.01,82.25,9014.0,74.4104,74.664,74.2836,74.501,9014.0
2020-04-22 11:30:00,82.13,82.45,81.9,82.24,24319.0,74.3923,74.6821,74.1839,74.4919,24319.0
2020-04-22 12:00:00,82.3,82.39,82.07,82.29,13762.0,74.5463,74.6278,74.3379,74.5372,13762.0
2020-04-22 12:30:00,82.3,82.34,82.01,82.21,14543.0,74.5463,74.5825,74.2836,74.4647,14543.0
2020-04-22 13:00:00,82.23,82.59,82.07,82.57,15669.0,74.4828,74.8089,74.3379,74.7908,15669.0
2020-04-22 13:30:00,82.71,82.71,82.14,82.23,8956.0,74.9176,74.9176,74.4013,74.4828,8956.0
2020-04-22 14:00:00,82.32,82.34,82.18,82.23,15694.0,74.5644,74.5825,74.4376,74.4828,15694.0
2020-04-22 14:30:00,82.25,82.4,81.94,82.25,19609.0,74.501,74.6368,74.2202,74.501,19609.0
2020-04-22 15:00:00,82.28,82.8,82.17,82.7,13049.0,74.5281,74.9991,74.4285,74.9086,13049.0
2020-04-22 15:30:00,82.65,83.0,82.57,82.86,56256.0,74.8633,75.1803,74.7908,75.0535,56256.0
2020-04-23 09:30:00,83.48,84.29,83.18,83.7,9620.0,75.6151,76.3488,75.3433,75.8144,9620.0
2020-04-23 10:00:00,83.97,85.23,83.44,85.23,24407.0,76.0589,77.2002,75.5789,77.2002,24407.0
2020-04-23 10:30:00,85.31,86.29,85.31,85.93,11623.0,77.2727,78.1603,77.2727,77.8343,11623.0
2020-04-23 11:00:00,85.81,86.3,85.37,86.19,12840.0,77.7256,78.1694,77.327,78.0698,12840.0
2020-04-23 11:30:00,86.21,86.29,85.33,85.76,8989.0,78.0879,78.1603,77.2908,77.6803,8989.0
2020-04-23 12:00:00,85.77,86.77,85.77,86.66,8408.0,77.6893,78.5951,77.6893,78.4955,8408.0
2020-04-23 12:30:00,86.66,86.66,84.9,85.37,10305.0,78.4955,78.4955,76.9013,77.327,10305.0
2020-04-23 13:00:00,85.37,86.21,85.36,86.03,8511.0,77.327,78.0879,77.318,77.9248,8511.0
2020-04-23 13:30:00,86.13,86.25,85.44,85.59,13457.0,78.0154,78.1241,77.3904,77.5263,13457.0
2020-04-23 14:00:00,85.61,85.65,85.11,85.29,16165.0,77.5444,77.5806,77.0915,77.2546,16165.0
2020-04-23 14:30:00,85.29,85.75,84.99,85.69,10346.0,77.2546,77.6712,76.9828,77.6169,10346.0
2020-04-23 15:00:00,85.67,85.71,84.79,84.92,26926.0,77.5988,77.635,76.8017,76.9194,26926.0
2020-04-23 15:30:00,84.92,85.32,84.76,85.12,63654.0,76.9194,77.2817,76.7745,77.1006,63654.0
2020-04-24 09:30:00,88.45,88.59,86.9,87.97,24519.0,80.1168,80.2437,78.7129,79.6821,24519.0
2020-04-24 10:00:00,88.23,88.78,86.94,87.09,19821.0,79.9176,80.4158,78.7491,78.885,19821.0
2020-04-24 10:30:00,86.92,88.54,86.92,88.44,13032.0,78.731,80.1984,78.731,80.1078,13032.0
2020-04-24 11:00:00,88.28,88.66,87.92,88.06,19734.0,79.9629,80.3071,79.6368,79.7636,19734.0
2020-04-24 11:30:00,88.08,88.5,87.88,87.95,11630.0,79.7817,80.1621,79.6005,79.664,11630.0
2020-04-24 12:00:00,87.87,88.3,87.75,88.13,12888.0,79.5915,79.981,79.4828,79.827,12888.0
2020-04-24 12:30:00,88.05,88.44,87.93,87.93,24636.0,79.7545,80.1078,79.6458,79.6458,24636.0
2020-04-24 13:00:00,87.92,88.29,87.75,88.17,29963.0,79.6368,79.9719,79.4828,79.8632,29963.0
2020-04-24 13:30:00,88.2,88.58,88.1,88.48,12057.0,79.8904,80.2346,79.7998,80.144,12057.0
2020-04-24 14:00:00,88.41,88.58,88.17,88.28,20559.0,80.0806,80.2346,79.8632,79.9629,20559.0
2020-04-24 14:30:00,88.31,88.98,88.2,88.73,19649.0,79.99,80.5969,79.8904,80.3705,19649.0
2020-04-24 15:00:00,88.69,89.25,88.67,89.22,30636.0,80.3342,80.8415,80.3161,80.8143,30636.0
2020-04-24 15:30:00,89.17,89.28,88.26,88.6,65807.0,80.769,80.8686,79.9447,80.2527,65807.0
2020-04-27 09:30:00,90.0,90.45,88.87,90.17,58914.0,81.5208,81.9284,80.4973,81.6748,58914.0
2020-04-27 10:00:00,90.17,91.51,90.11,90.89,46601.0,81.6748,82.8886,81.6204,82.327,46601.0
2020-04-27 10:30:00,90.98,91.78,90.71,91.13,24672.0,82.4085,83.1331,82.1639,82.5444,24672.0
2020-04-27 11:00:00,91.52,92.32,91.14,92.22,38690.0,82.8976,83.6222,82.5534,83.5317,38690.0
2020-04-27 11:30:00,92.14,92.79,92.04,92.48,14681.0,83.4592,84.048,83.3686,83.7672,14681.0
2020-04-27 12:00:00,92.59,93.07,92.57,92.88,16987.0,83.8668,84.3016,83.8487,84.1295,16987.0
2020-04-27 12:30:00,92.9,93.54,92.9,93.54,11112.0,84.1476,84.7273,84.1476,84.7273,11112.0
2020-04-27 13:00:00,93.45,93.67,92.91,93.55,18804.0,84.6458,84.8451,84.1567,84.7364,18804.0
2020-04-27 13:30:00,93.61,93.98,93.6,93.74,23560.0,84.7907,85.1258,84.7816,84.9085,23560.0
2020-04-27 14:00:00,93.95,94.29,93.51,93.92,28680.0,85.0987,85.4066,84.7001,85.0715,28680.0
2020-04-27 14:30:00,93.9,94.01,93.38,93.8,24295.0,85.0534,85.153,84.5824,84.9628,24295.0
2020-04-27 15:00:00,93.9,94.61,93.82,94.51,42312.0,85.0534,85.6965,84.9809,85.6059,42312.0
2020-04-27 15:30:00,94.52,95.02,94.37,94.75,233869.0,85.615,86.0679,85.4791,85.8233,233869.0
2020-04-28 09:30:00,97.11,98.45,95.89,96.38,28336.0,87.961,89.1747,86.8559,87.2997,28336.0
2020-04-28 10:00:00,96.25,97.01,95.37,96.34,22733.0,87.182,87.8704,86.3849,87.2635,22733.0
2020-04-28 10:30:00,96.28,96.9,94.76,94.77,26051.0,87.2092,87.7707,85.8324,85.8414,26051.0
2020-04-28 11:00:00,94.95,96.45,94.87,96.36,18610.0,86.0045,87.3631,85.932,87.2816,18610.0
2020-04-28 11:30:00,96.3,96.51,95.95,96.36,6384.0,87.2273,87.4175,86.9102,87.2816,6384.0
2020-04-28 12:00:00,96.44,96.75,95.93,96.5,11590.0,87.3541,87.6349,86.8921,87.4084,11590.0
2020-04-28 12:30:00,96.39,96.66,96.17,96.64,9676.0,87.3088,87.5534,87.1095,87.5352,9676.0
2020-04-28 13:00:00,96.83,97.07,96.29,96.51,9853.0,87.7073,87.9247,87.2182,87.4175,9853.0
2020-04-28 13:30:00,96.39,96.66,96.1,96.13,14899.0,87.3088,87.5534,87.0461,87.0733,14899.0
2020-04-28 14:00:00,96.24,96.89,96.13,96.53,15682.0,87.1729,87.7617,87.0733,87.4356,15682.0
2020-04-28 14:30:00,96.52,96.85,96.36,96.45,14679.0,87.4265,87.7255,87.2816,87.3631,14679.0
2020-04-28 15:00:00,96.44,96.53,96.04,96.52,15167.0,87.3541,87.4356,86.9918,87.4265,15167.0
2020-04-28 15:30:00,96.47,96.71,95.7,96.65,115255.0,87.3813,87.5986,86.6838,87.5443,115255.0
2020-04-29 09:30:00,99.69,100.9,98.16,99.95,36107.0,90.2979,91.3939,88.912,90.5334,36107.0
2020-04-29 10:00:00,100.01,102.46,99.82,102.27,66432.0,90.5877,92.8069,90.4156,92.6348,66432.0
2020-04-29 10:30:00,102.33,103.23,101.98,102.13,25258.0,92.6892,93.5044,92.3721,92.508,25258.0
2020-04-29 11:00:00,102.28,102.32,101.4,102.08,18896.0,92.6439,92.6801,91.8468,92.4627,18896.0
2020-04-29 11:30:00,102.12,102.2,101.52,101.75,30603.0,92.4989,92.5714,91.9555,92.1638,30603.0
2020-04-29 12:00:00,101.87,102.26,101.77,101.92,19543.0,92.2725,92.6258,92.1819,92.3178,19543.0
2020-04-29 12:30:00,101.81,102.6,101.79,102.42,102023.0,92.2182,92.9337,92.2,92.7707,102023.0
2020-04-29 13:00:00,102.39,102.74,101.45,101.78,55219.0,92.7435,93.0605,91.8921,92.191,55219.0
2020-04-29 13:30:00,101.78,102.04,101.39,101.44,50106.0,92.191,92.4265,91.8377,91.883,50106.0
2020-04-29 14:00:00,101.46,102.17,101.16,101.84,103494.0,91.9011,92.5442,91.6294,92.2453,103494.0
2020-04-29 14:30:00,101.95,101.95,101.38,101.76,26145.0,92.345,92.345,91.8287,92.1729,26145.0
2020-04-29 15:00:00,101.61,101.92,101.23,101.62,48454.0,92.037,92.3178,91.6928,92.0461,48454.0
2020-04-29 15:30:00,101.65,101.91,101.32,101.67,165765.0,92.0732,92.3087,91.7743,92.0913,165765.0
2020-04-30 09:30:00,100.13,100.13,97.03,99.58,31043.0,90.6964,90.6964,87.8885,90.1983,31043.0
2020-04-30 10:00:00,99.41,100.62,98.96,99.35,34920.0,90.0443,91.1403,89.6367,89.9899,34920.0
2020-04-30 10:30:00,99.5,99.98,99.28,99.77,26910.0,90.1258,90.5606,89.9265,90.3704,26910.0
2020-04-30 11:00:00,99.75,100.25,99.21,99.21,13750.0,90.3522,90.8051,89.8631,89.8631,13750.0
2020-04-30 11:30:00,99.1,99.6,98.7,98.7,28115.0,89.7635,90.2164,89.4012,89.4012,28115.0
2020-04-30 12:00:00,98.67,99.1,97.8,98.17,13117.0,89.374,89.7635,88.586,88.9211,13117.0
2020-04-30 12:30:00,98.14,99.22,97.88,99.11,32067.0,88.8939,89.8722,88.6584,89.7725,32067.0
2020-04-30 13:00:00,99.06,99.36,98.66,98.9,37552.0,89.7272,89.999,89.3649,89.5823,37552.0
2020-04-30 13:30:00,98.99,99.29,98.77,99.02,38168.0,89.6638,89.9356,89.4646,89.691,38168.0
2020-04-30 14:00:00,99.04,99.36,98.73,99.06,16130.0,89.7091,89.999,89.4283,89.7272,16130.0
2020-04-30 14:30:00,99.05,99.29,98.77,99.02,14599.0,89.7182,89.9356,89.4646,89.691,14599.0
2020-04-30 15:00:00,99.04,99.07,98.75,98.81,21718.0,89.7091,89.7363,89.4464,89.5008,21718.0
2020-04-30 15:30:00,98.87,98.92,97.62,97.65,95514.0,89.5551,89.6004,88.4229,88.4501,95514.0
2020-05-01 09:30:00,94.99,96.18,93.18,93.56,26989.0,86.0407,87.1186,84.4012,84.7454,26989.0
2020-05-01 10:00:00,93.83,94.07,92.57,92.91,12844.0,84.99,85.2074,83.8487,84.1567,12844.0
2020-05-01 10:30:00,92.93,93.65,92.67,93.03,23686.0,84.1748,84.8269,83.9393,84.2653,23686.0
2020-05-01 11:00:00,92.97,93.16,92.37,92.61,20977.0,84.211,84.3831,83.6675,83.8849,20977.0
2020-05-01 11:30:00,92.48,92.56,91.51,91.76,20963.0,83.7672,83.8396,82.8886,83.115,20963.0
2020-05-01 12:00:00,91.91,92.26,91.49,91.76,14454.0,83.2509,83.5679,82.8704,83.115,14454.0
2020-05-01 12:30:00,91.73,92.33,91.71,92.0,12750.0,83.0878,83.6313,83.0697,83.3324,12750.0
2020-05-01 13:00:00,92.03,92.25,91.82,92.01,9701.0,83.3596,83.5588,83.1693,83.3414,9701.0
2020-05-01 13:30:00,92.05,92.29,91.58,91.73,8520.0,83.3777,83.5951,82.952,83.0878,8520.0
2020-05-01 14:00:00,91.65,92.34,91.51,92.34,9596.0,83.0154,83.6404,82.8886,83.6404,9596.0
2020-05-01 14:30:00,92.29,92.66,92.03,92.16,17432.0,83.5951,83.9302,83.3596,83.4773,17432.0
2020-05-01 15:00:00,92.15,92.64,91.93,92.36,24871.0,83.4683,83.9121,83.269,83.6585,24871.0
2020-05-01 15:30:00,92.29,92.58,91.84,92.53,65777.0,83.5951,83.8577,83.1875,83.8125,65777.0
2020-05-04 09:30:00,89.89,92.45,89.44,92.17,21092.0,81.4212,83.74,81.0136,83.4864,21092.0
2020-05-04 10:00:00,92.16,92.73,91.39,91.48,34023.0,83.4773,83.9936,82.7799,82.8614,34023.0
2020-05-04 10:30:00,91.27,91.58,90.93,90.98,17637.0,82.6712,82.952,82.3632,82.4085,17637.0
2020-05-04 11:00:00,90.9,91.01,90.09,90.47,16233.0,82.336,82.4357,81.6023,81.9465,16233.0
2020-05-04 11:30:00,90.48,90.83,90.13,90.5,20026.0,81.9556,82.2726,81.6386,81.9737,20026.0
2020-05-04 12:00:00,90.5,90.75,90.22,90.56,29181.0,81.9737,82.2002,81.7201,82.0281,29181.0
2020-05-04 12:30:00,90.56,90.65,90.0,90.22,18915.0,82.0281,82.1096,81.5208,81.7201,18915.0
2020-05-04 13:00:00,90.28,90.32,89.65,90.12,9517.0,81.7744,81.8107,81.2038,81.6295,9517.0
2020-05-04 13:30:00,90.13,90.44,90.05,90.27,17030.0,81.6386,81.9194,81.5661,81.7654,17030.0
2020-05-04 14:00:00,90.27,90.74,90.1,90.45,16352.0,81.7654,82.1911,81.6114,81.9284,16352.0
2020-05-04 14:30:00,90.48,90.73,90.15,90.73,18983.0,81.9556,82.182,81.6567,82.182,18983.0
2020-05-04 15:00:00,90.61,90.75,90.48,90.75,27949.0,82.0733,82.2002,81.9556,82.2002,27949.0
2020-05-04 15:30:00,90.76,91.11,90.73,91.07,81364.0,82.2092,82.5262,82.182,82.49,81364.0
2020-05-05 09:30:00,93.5,94.41,92.26,94.3,90102.0,84.6911,85.5153,83.5679,85.4157,90102.0
2020-05-05 10:00:00,94.29,94.43,92.26,92.33,25768.0,85.4066,85.5334,83.5679,83.6313,25768.0
2020-05-05 10:30:00,92.22,92.64,91.45,91.78,33291.0,83.5317,83.9121,82.8342,83.1331,33291.0
2020-05-05 11:00:00,91.9,92.63,91.88,92.34,55419.0,83.2418,83.903,83.2237,83.6404,55419.0
2020-05-05 11:30:00,92.34,93.17,92.29,92.9,42417.0,83.6404,84.3922,83.5951,84.1476,42417.0
2020-05-05 12:00:00,92.82,93.44,92.67,93.05,17780.0,84.0751,84.6367,83.9393,84.2835,17780.0
2020-05-05 12:30:00,93.13,93.36,92.32,92.38,12044.0,84.3559,84.5643,83.6222,83.6766,12044.0
2020-05-05 13:00:00,92.38,92.43,91.8,92.08,16351.0,83.6766,83.7219,83.1512,83.4048,16351.0
2020-05-05 13:30:00,92.14,92.31,91.79,92.15,21050.0,83.4592,83.6132,83.1422,83.4683,21050.0
2020-05-05 14:00:00,92.29,92.54,91.96,91.97,27934.0,83.5951,83.8215,83.2962,83.3052,27934.0
2020-05-05 14:30:00,91.91,92.14,91.28,91.39,38710.0,83.2509,83.4592,82.6802,82.7799,38710.0
2020-05-05 15:00:00,91.4,91.64,90.75,90.93,32247.0,82.7889,83.0063,82.2002,82.3632,32247.0
2020-05-05 15:30:00,90.8,90.9,90.13,90.15,104883.0,82.2454,82.336,81.6386,81.6567,104883.0
2020-05-06 09:30:00,92.71,93.38,91.23,91.6,31754.0,83.9755,84.5824,82.6349,82.9701,31754.0
2020-05-06 10:00:00,91.6,91.9,89.96,91.14,25393.0,82.9701,83.2418,81.4846,82.5534,25393.0
2020-05-06 10:30:00,91.0,92.04,91.0,91.34,20453.0,82.4266,83.3686,82.4266,82.7346,20453.0
2020-05-06 11:00:00,91.3,91.55,90.4,90.84,15342.0,82.6983,82.9248,81.8831,82.2817,15342.0
2020-05-06 11:30:00,90.7,90.87,89.97,90.26,14682.0,82.1549,82.3088,81.4936,81.7563,14682.0
2020-05-06 12:00:00,90.31,91.17,89.88,91.1,17119.0,81.8016,82.5806,81.4121,82.5172,17119.0
2020-05-06 12:30:00,91.1,91.71,90.97,91.29,9329.0,82.5172,83.0697,82.3994,82.6893,9329.0
2020-05-06 13:00:00,91.27,91.27,90.77,91.12,16750.0,82.6712,82.6712,82.2183,82.5353,16750.0
2020-05-06 13:30:00,91.12,91.63,91.01,91.63,15414.0,82.5353,82.9972,82.4357,82.9972,15414.0
2020-05-06 14:00:00,91.48,91.48,90.83,90.93,15634.0,82.8614,82.8614,82.2726,82.3632,15634.0
2020-05-06 14:30:00,90.94,91.4,90.89,91.16,18968.0,82.3723,82.7889,82.327,82.5715,18968.0
2020-05-06 15:00:00,91.21,91.51,91.08,91.5,14081.0,82.6168,82.8886,82.4991,82.8795,14081.0
2020-05-06 15:30:00,91.45,91.6,91.06,91.15,57636.0,82.8342,82.9701,82.4809,82.5625,57636.0
2020-05-07 09:30:00,92.79,94.13,92.61,92.69,38863.0,84.048,85.2617,83.8849,83.9574,38863.0
2020-05-07 10:00:00,92.87,93.07,91.81,92.6,44935.0,84.1204,84.3016,83.1603,83.8759,44935.0
2020-05-07 10:30:00,92.67,93.45,92.67,92.96,21134.0,83.9393,84.6458,83.9393,84.2019,21134.0
2020-05-07 11:00:00,93.09,93.67,92.89,93.62,43384.0,84.3197,84.8451,84.1385,84.7998,43384.0
2020-05-07 11:30:00,93.61,94.12,93.31,94.01,45227.0,84.7907,85.2527,84.519,85.153,45227.0
2020-05-07 12:00:00,94.03,94.09,93.57,93.91,24621.0,85.1711,85.2255,84.7545,85.0624,24621.0
2020-05-07 12:30:00,93.94,94.09,92.73,93.17,44461.0,85.0896,85.2255,83.9936,84.3922,44461.0
2020-05-07 13:00:00,93.12,93.8,93.03,93.75,23978.0,84.3469,84.9628,84.2653,84.9175,23978.0
2020-05-07 13:30:00,93.69,94.16,93.54,93.73,27989.0,84.8632,85.2889,84.7273,84.8994,27989.0
2020-05-07 14:00:00,93.69,93.92,93.15,93.23,28929.0,84.8632,85.0715,84.374,84.4465,28929.0
2020-05-07 14:30:00,93.31,93.32,92.64,92.82,30700.0,84.519,84.528,83.9121,84.0751,30700.0
2020-05-07 15:00:00,92.81,93.38,92.53,93.14,47962.0,84.0661,84.5824,83.8125,84.365,47962.0
2020-05-07 15:30:00,93.15,93.52,92.85,93.13,177084.0,84.374,84.7092,84.1023,84.3559,177084.0
2020-05-08 09:30:00,97.71,100.79,95.55,99.79,138967.0,88.5044,91.2943,86.5479,90.3885,138967.0
2020-05-08 10:00:00,99.68,100.12,98.17,99.1,132422.0,90.2888,90.6874,88.9211,89.7635,132422.0
2020-05-08 10:30:00,98.81,99.02,98.0,98.83,62440.0,89.5008,89.691,88.7671,89.5189,62440.0
2020-05-08 11:00:00,98.84,99.5,98.84,99.25,43914.0,89.528,90.1258,89.528,89.8993,43914.0
2020-05-08 11:30:00,99.25,99.55,99.04,99.36,25009.0,89.8993,90.1711,89.7091,89.999,25009.0
2020-05-08 12:00:00,99.24,100.59,99.1,100.41,88349.0,89.8903,91.1131,89.7635,90.9501,88349.0
2020-05-08 12:30:00,100.41,101.35,100.39,101.16,26025.0,90.9501,91.8015,90.9319,91.6294,26025.0
2020-05-08 13:00:00,101.12,102.13,100.99,101.97,24847.0,91.5932,92.508,91.4754,92.3631,24847.0
2020-05-08 13:30:00,102.0,102.0,101.09,101.61,28413.0,92.3903,92.3903,91.566,92.037,28413.0
2020-05-08 14:00:00,101.59,101.96,101.15,101.17,50578.0,92.0189,92.354,91.6203,91.6385,50578.0
2020-05-08 14:30:00,101.16,101.3,100.97,101.19,42027.0,91.6294,91.7562,91.4573,91.6566,42027.0
2020-05-08 15:00:00,101.19,102.05,101.02,101.57,60471.0,91.6566,92.4355,91.5026,92.0008,60471.0
2020-05-08 15:30:00,101.55,101.84,100.71,101.36,165750.0,91.9827,92.2453,91.2218,91.8106,165750.0
2020-05-11 09:30:00,100.14,100.79,98.26,99.28,39010.0,90.7055,91.2943,89.0026,89.9265,39010.0
2020-05-11 10:00:00,99.5,101.16,99.44,100.95,25396.0,90.1258,91.6294,90.0714,91.4392,25396.0
2020-05-11 10:30:00,100.85,101.5,100.61,101.26,30611.0,91.3486,91.9374,91.1312,91.72,30611.0
2020-05-11 11:00:00,101.26,102.13,101.26,102.0,18133.0,91.72,92.508,91.72,92.3903,18133.0
2020-05-11 11:30:00,102.04,102.8,102.04,102.64,17617.0,92.4265,93.1149,92.4265,92.97,17617.0
2020-05-11 12:00:00,102.8,104.3,102.79,104.04,27800.0,93.1149,94.4736,93.1058,94.2381,27800.0
2020-05-11 12:30:00,103.98,104.4,103.84,104.28,21651.0,94.1837,94.5641,94.0569,94.4554,21651.0
2020-05-11 13:00:00,104.21,104.48,103.59,104.28,23827.0,94.392,94.6366,93.8305,94.4554,23827.0
2020-05-11 13:30:00,104.21,104.49,103.75,103.85,13675.0,94.392,94.6457,93.9754,94.066,13675.0
2020-05-11 14:00:00,103.76,103.9,103.43,103.65,19990.0,93.9844,94.1112,93.6855,93.8848,19990.0
2020-05-11 14:30:00,103.67,104.22,103.56,103.77,39814.0,93.9029,94.4011,93.8033,93.9935,39814.0
2020-05-11 15:00:00,103.91,104.63,103.91,104.31,29058.0,94.1203,94.7725,94.1203,94.4826,29058.0
2020-05-11 15:30:00,104.25,104.45,103.66,103.81,185918.0,94.4283,94.6094,93.8939,94.0297,185918.0
2020-05-12 09:30:00,105.25,105.31,102.15,102.97,33023.0,95.3341,95.3884,92.5261,93.2689,33023.0
2020-05-12 10:00:00,103.03,103.58,102.76,102.78,49459.0,93.3232,93.8214,93.0787,93.0968,49459.0
2020-05-12 10:30:00,102.84,103.3,102.3,102.93,18155.0,93.1511,93.5678,92.662,93.2326,18155.0
2020-05-12 11:00:00,102.85,102.92,101.87,101.9,12740.0,93.1602,93.2236,92.2725,92.2997,12740.0
2020-05-12 11:30:00,102.04,102.3,101.51,101.68,15100.0,92.4265,92.662,91.9464,92.1004,15100.0
2020-05-12 12:00:00,101.52,102.09,101.49,102.09,20589.0,91.9555,92.4718,91.9283,92.4718,20589.0
2020-05-12 12:30:00,102.04,102.57,101.84,101.99,19044.0,92.4265,92.9066,92.2453,92.3812,19044.0
2020-05-12 13:00:00,101.74,101.76,100.48,100.65,8600.0,92.1548,92.1729,91.0135,91.1674,8600.0
2020-05-12 13:30:00,100.58,101.04,100.51,100.89,14384.0,91.104,91.5207,91.0406,91.3848,14384.0
2020-05-12 14:00:00,100.77,100.97,99.9,100.15,12419.0,91.2761,91.4573,90.4881,90.7145,12419.0
2020-05-12 14:30:00,100.05,100.24,99.79,100.15,17349.0,90.624,90.7961,90.3885,90.7145,17349.0
2020-05-12 15:00:00,100.02,100.61,99.98,99.99,17188.0,90.5968,91.1312,90.5606,90.5696,17188.0
2020-05-12 15:30:00,99.94,100.07,98.97,99.02,106098.0,90.5243,90.6421,89.6457,89.691,106098.0
2020-05-13 09:30:00,98.2,98.2,95.65,96.01,26898.0,88.9483,88.9483,86.6385,86.9646,26898.0
2020-05-13 10:00:00,96.05,96.69,95.09,95.45,37340.0,87.0008,87.5805,86.1313,86.4574,37340.0
2020-05-13 10:30:00,95.47,95.68,94.25,94.25,9268.0,86.4755,86.6657,85.3704,85.3704,9268.0
2020-05-13 11:00:00,94.33,94.47,93.22,93.46,10828.0,85.4429,85.5697,84.4374,84.6548,10828.0
2020-05-13 11:30:00,93.36,93.55,91.24,91.51,26638.0,84.5643,84.7364,82.644,82.8886,26638.0
2020-05-13 12:00:00,91.65,92.0,90.24,91.2,54753.0,83.0154,83.3324,81.7382,82.6078,54753.0
2020-05-13 12:30:00,91.22,91.68,90.68,91.44,26495.0,82.6259,83.0425,82.1367,82.8251,26495.0
2020-05-13 13:00:00,91.4,92.42,91.11,92.2,21398.0,82.7889,83.7128,82.5262,83.5135,21398.0
2020-05-13 13:30:00,92.1,92.26,91.2,91.31,21605.0,83.423,83.5679,82.6078,82.7074,21605.0
2020-05-13 14:00:00,91.34,92.12,90.72,91.97,22561.0,82.7346,83.4411,82.173,83.3052,22561.0
2020-05-13 14:30:00,91.97,92.28,91.49,91.49,16986.0,83.3052,83.586,82.8704,82.8704,16986.0
2020-05-13 15:00:00,91.53,91.94,91.42,91.62,23289.0,82.9067,83.278,82.807,82.9882,23289.0
2020-05-13 15:30:00,91.51,93.03,91.5,92.6,103966.0,82.8886,84.2653,82.8795,83.8759,103966.0
2020-05-14 09:30:00,89.33,90.22,87.76,88.59,12032.0,80.9139,81.7201,79.4919,80.2437,12032.0
2020-05-14 10:00:00,88.28,89.24,87.89,89.06,25945.0,79.9629,80.8324,79.6096,80.6694,25945.0
2020-05-14 10:30:00,88.95,92.37,88.74,91.14,59137.0,80.5697,83.6675,80.3795,82.5534,59137.0
2020-05-14 11:00:00,90.95,93.05,90.95,91.19,52103.0,82.3813,84.2835,82.3813,82.5987,52103.0
2020-05-14 11:30:00,91.36,91.51,90.07,91.18,18145.0,82.7527,82.8886,81.5842,82.5896,18145.0
2020-05-14 12:00:00,91.34,91.92,91.0,91.39,10033.0,82.7346,83.2599,82.4266,82.7799,10033.0
2020-05-14 12:30:00,91.41,92.77,91.36,92.53,14525.0,82.798,84.0298,82.7527,83.8125,14525.0
2020-05-14 13:00:00,92.53,92.62,92.04,92.47,17354.0,83.8125,83.894,83.3686,83.7581,17354.0
2020-05-14 13:30:00,92.57,93.51,92.46,93.11,50245.0,83.8487,84.7001,83.749,84.3378,50245.0
2020-05-14 14:00:00,93.21,93.63,92.82,93.63,27610.0,84.4284,84.8088,84.0751,84.8088,27610.0
2020-05-14 14:30:00,93.8,94.46,93.38,94.34,18416.0,84.9628,85.5606,84.5824,85.4519,18416.0
2020-05-14 15:00:00,94.14,94.95,94.05,94.67,20659.0,85.2708,86.0045,85.1892,85.7508,20659.0
2020-05-14 15:30:00,94.67,95.26,93.96,95.0,92775.0,85.7508,86.2853,85.1077,86.0497,92775.0
2020-05-15 09:30:00,94.34,95.04,92.99,94.48,21542.0,85.4519,86.086,84.2291,85.5787,21542.0
2020-05-15 10:00:00,94.35,94.78,94.04,94.5,40859.0,85.461,85.8505,85.1802,85.5969,40859.0
2020-05-15 10:30:00,94.46,95.45,93.99,95.45,36100.0,85.5606,86.4574,85.1349,86.4574,36100.0
2020-05-15 11:00:00,95.15,95.57,94.6,95.39,5392.0,86.1856,86.566,85.6874,86.403,5392.0
2020-05-15 11:30:00,95.22,95.22,94.13,94.3,8400.0,86.249,86.249,85.2617,85.4157,8400.0
2020-05-15 12:00:00,94.49,95.0,94.48,94.63,12023.0,85.5878,86.0497,85.5787,85.7146,12023.0
2020-05-15 12:30:00,94.66,95.19,94.65,94.94,16902.0,85.7418,86.2218,85.7327,85.9954,16902.0
2020-05-15 13:00:00,95.28,95.6,95.18,95.47,8032.0,86.3034,86.5932,86.2128,86.4755,8032.0
2020-05-15 13:30:00,95.4,95.95,95.31,95.84,9000.0,86.4121,86.9102,86.3305,86.8106,9000.0
2020-05-15 14:00:00,95.85,96.28,95.84,96.01,7457.0,86.8197,87.2092,86.8106,86.9646,7457.0
2020-05-15 14:30:00,96.02,96.03,95.0,95.0,13052.0,86.9736,86.9827,86.0497,86.0497,13052.0
2020-05-15 15:00:00,95.13,95.61,94.9,94.97,20423.0,86.1675,86.6023,85.9592,86.0226,20423.0
2020-05-15 15:30:00,95.06,95.63,94.83,95.46,55555.0,86.1041,86.6204,85.8958,86.4664,55555.0
2020-05-18 09:30:00,100.63,103.09,98.98,100.55,79327.0,91.1493,93.3776,89.6548,91.0769,79327.0
2020-05-18 10:00:00,100.65,100.93,99.6,99.9,48412.0,91.1674,91.4211,90.2164,90.4881,48412.0
2020-05-18 10:30:00,99.83,101.11,99.66,100.8,10175.0,90.4247,91.5841,90.2707,91.3033,10175.0
2020-05-18 11:00:00,100.79,102.79,100.79,102.44,85685.0,91.2943,93.1058,91.2943,92.7888,85685.0
2020-05-18 11:30:00,102.55,102.59,101.61,101.95,9730.0,92.8884,92.9247,92.037,92.345,9730.0
2020-05-18 12:00:00,101.96,102.23,101.84,102.08,10550.0,92.354,92.5986,92.2453,92.4627,10550.0
2020-05-18 12:30:00,102.11,102.51,101.83,102.51,10554.0,92.4899,92.8522,92.2363,92.8522,10554.0
2020-05-18 13:00:00,102.48,103.02,102.48,102.79,7655.0,92.825,93.3142,92.825,93.1058,7655.0
2020-05-18 13:30:00,102.77,103.02,102.44,102.44,6979.0,93.0877,93.3142,92.7888,92.7888,6979.0
2020-05-18 14:00:00,102.47,102.47,101.21,101.53,23499.0,92.816,92.816,91.6747,91.9645,23499.0
2020-05-18 14:30:00,101.54,102.55,101.54,102.46,27499.0,91.9736,92.8884,91.9736,92.8069,27499.0
2020-05-18 15:00:00,102.53,103.58,102.41,103.43,51779.0,92.8703,93.8214,92.7616,93.6855,51779.0
2020-05-18 15:30:00,103.47,103.56,102.58,102.97,147950.0,93.7218,93.8033,92.9156,93.2689,147950.0
2020-05-19 09:30:00,102.22,103.0,100.74,102.2,20930.0,92.5895,93.296,91.249,92.5714,20930.0
2020-05-19 10:00:00,102.33,104.09,102.16,103.96,29521.0,92.6892,94.2833,92.5352,94.1656,29521.0
2020-05-19 10:30:00,104.24,104.3,103.22,103.39,35705.0,94.4192,94.4736,93.4953,93.6493,35705.0
2020-05-19 11:00:00,103.49,104.9,103.34,104.9,22021.0,93.7399,95.017,93.604,95.017,22021.0
2020-05-19 11:30:00,104.88,105.37,104.75,105.07,8938.0,94.9989,95.4428,94.8812,95.171,8938.0
2020-05-19 12:00:00,105.05,106.17,105.05,105.06,26653.0,95.1529,96.1674,95.1529,95.162,26653.0
2020-05-19 12:30:00,105.08,105.18,104.48,104.57,11117.0,95.1801,95.2707,94.6366,94.7181,11117.0
2020-05-19 13:00:00,104.59,104.75,104.45,104.52,8650.0,94.7362,94.8812,94.6094,94.6728,8650.0
2020-05-19 13:30:00,104.55,104.89,104.47,104.89,10342.0,94.7,95.008,94.6275,95.008,10342.0
2020-05-19 14:00:00,104.83,105.12,104.57,105.09,13007.0,94.9536,95.2163,94.7181,95.1891,13007.0
2020-05-19 14:30:00,105.08,105.42,104.09,104.09,29683.0,95.1801,95.488,94.2833,94.2833,29683.0
2020-05-19 15:00:00,104.01,104.83,103.98,104.17,25903.0,94.2109,94.9536,94.1837,94.3558,25903.0
2020-05-19 15:30:00,104.03,104.09,102.19,102.2,110035.0,94.229,94.2833,92.5624,92.5714,110035.0
2020-05-20 09:30:00,104.67,105.96,104.51,105.74,14276.0,94.8087,95.9772,94.6638,95.7779,14276.0
2020-05-20 10:00:00,105.34,106.55,105.33,106.33,10464.0,95.4156,96.5116,95.4065,96.3123,10464.0
2020-05-20 10:30:00,106.35,106.44,105.51,105.79,35755.0,96.3304,96.4119,95.5696,95.8232,35755.0
2020-05-20 11:00:00,105.82,106.58,104.98,106.21,38271.0,95.8504,96.5388,95.0895,96.2036,38271.0
2020-05-20 11:30:00,106.14,106.27,105.5,106.25,33151.0,96.1402,96.258,95.5605,96.2398,33151.0
2020-05-20 12:00:00,106.11,106.74,105.73,106.29,26641.0,96.113,96.6837,95.7688,96.2761,26641.0
2020-05-20 12:30:00,106.32,106.47,105.53,106.46,31107.0,96.3033,96.4391,95.5877,96.4301,31107.0
2020-05-20 13:00:00,106.41,106.45,105.72,105.83,13859.0,96.3848,96.421,95.7598,95.8594,13859.0
2020-05-20 13:30:00,105.83,106.44,105.48,106.04,88410.0,95.8594,96.4119,95.5424,96.0496,88410.0
2020-05-20 14:00:00,106.08,107.06,105.89,107.02,21650.0,96.0859,96.9735,95.9138,96.9373,21650.0
2020-05-20 14:30:00,107.0,107.8,106.87,107.56,17715.0,96.9192,97.6438,96.8014,97.4264,17715.0
2020-05-20 15:00:00,107.57,107.58,106.83,107.43,59867.0,97.4355,97.4445,96.7652,97.3087,59867.0
2020-05-20 15:30:00,107.45,107.48,105.53,106.14,143848.0,97.3268,97.354,95.5877,96.1402,143848.0
2020-05-21 09:30:00,105.92,107.17,105.37,106.08,16196.0,95.9409,97.0732,95.4428,96.0859,16196.0
2020-05-21 10:00:00,106.32,106.87,106.06,106.5,17334.0,96.3033,96.8014,96.0677,96.4663,17334.0
2020-05-21 10:30:00,106.44,107.17,106.39,107.05,76984.0,96.4119,97.0732,96.3667,96.9645,76984.0
2020-05-21 11:00:00,106.97,106.97,104.93,105.08,44706.0,96.892,96.892,95.0442,95.1801,44706.0
2020-05-21 11:30:00,105.14,106.18,105.13,105.67,18044.0,95.2344,96.1764,95.2254,95.7145,18044.0
2020-05-21 12:00:00,105.8,106.56,105.79,106.32,10033.0,95.8322,96.5206,95.8232,96.3033,10033.0
2020-05-21 12:30:00,106.23,106.37,105.91,106.12,8235.0,96.2217,96.3485,95.9319,96.1221,8235.0
2020-05-21 13:00:00,106.1,106.55,105.91,106.54,10100.0,96.104,96.5116,95.9319,96.5025,10100.0
2020-05-21 13:30:00,106.59,106.62,106.22,106.26,9444.0,96.5478,96.575,96.2127,96.2489,9444.0
2020-05-21 14:00:00,106.29,106.39,106.03,106.23,12287.0,96.2761,96.3667,96.0406,96.2217,12287.0
2020-05-21 14:30:00,106.3,106.33,105.85,106.25,36516.0,96.2851,96.3123,95.8775,96.2398,36516.0
2020-05-21 15:00:00,106.27,106.48,105.97,105.99,17094.0,96.258,96.4482,95.9862,96.0043,17094.0
2020-05-21 15:30:00,105.97,106.31,105.37,105.63,81607.0,95.9862,96.2942,95.4428,95.6783,81607.0
2020-05-22 09:30:00,106.5,106.88,104.53,104.76,10985.0,96.4663,96.8105,94.6819,94.8902,10985.0
2020-05-22 10:00:00,104.46,104.82,103.8,104.64,10004.0,94.6185,94.9446,94.0207,94.7815,10004.0
2020-05-22 10:30:00,104.98,105.33,104.5,104.97,35363.0,95.0895,95.4065,94.6547,95.0804,35363.0
2020-05-22 11:00:00,105.05,105.82,105.05,105.44,20320.0,95.1529,95.8504,95.1529,95.5062,20320.0
2020-05-22 11:30:00,105.5,105.5,105.01,105.16,12535.0,95.5605,95.5605,95.1167,95.2525,12535.0
2020-05-22 12:00:00,105.12,105.17,104.01,104.62,20256.0,95.2163,95.2616,94.2109,94.7634,20256.0
2020-05-22 12:30:00,104.58,105.38,104.57,105.31,11972.0,94.7272,95.4518,94.7181,95.3884,11972.0
2020-05-22 13:00:00,105.19,105.73,105.19,105.67,11912.0,95.2797,95.7688,95.2797,95.7145,11912.0
2020-05-22 13:30:00,105.7,105.9,105.5,105.7,11230.0,95.7417,95.9228,95.5605,95.7417,11230.0
2020-05-22 14:00:00,105.77,105.93,105.42,105.52,3600.0,95.8051,95.95,95.488,95.5786,3600.0
2020-05-22 14:30:00,105.48,105.5,105.1,105.21,7968.0,95.5424,95.5605,95.1982,95.2978,7968.0
2020-05-22 15:00:00,105.25,105.71,105.18,105.43,11347.0,95.3341,95.7507,95.2707,95.4971,11347.0
2020-05-22 15:30:00,105.44,105.92,105.21,105.5,33048.0,95.5062,95.9409,95.2978,95.5605,33048.0
2020-05-26 09:30:00,110.88,112.05,109.34,111.34,34082.0,100.4336,101.4934,99.0387,100.8503,34082.0
2020-05-26 10:00:00,111.39,111.59,110.33,111.59,37161.0,100.8956,101.0768,99.9355,101.0768,37161.0
2020-05-26 10:30:00,111.59,111.96,111.37,111.4,49024.0,101.0768,101.4119,100.8775,100.9047,49024.0
2020-05-26 11:00:00,111.4,111.42,110.28,110.69,43968.0,100.9047,100.9228,99.8902,100.2615,43968.0
2020-05-26 11:30:00,110.61,110.78,109.68,109.83,9550.0,100.1891,100.3431,99.3467,99.4826,9550.0
2020-05-26 12:00:00,109.73,109.91,109.52,109.91,23205.0,99.392,99.555,99.2018,99.555,23205.0
2020-05-26 12:30:00,109.85,110.16,109.62,109.78,17356.0,99.5007,99.7815,99.2924,99.4373,17356.0
2020-05-26 13:00:00,109.76,109.78,109.44,109.47,19186.0,99.4192,99.4373,99.1293,99.1565,19186.0
2020-05-26 13:30:00,109.51,109.63,109.24,109.36,29753.0,99.1927,99.3014,98.9482,99.0568,29753.0
2020-05-26 14:00:00,109.36,109.67,109.11,109.47,30653.0,99.0568,99.3376,98.8304,99.1565,30653.0
2020-05-26 14:30:00,109.4,109.87,109.12,109.78,24470.0,99.0931,99.5188,98.8395,99.4373,24470.0
2020-05-26 15:00:00,109.76,110.18,109.43,110.09,28096.0,99.4192,99.7996,99.1203,99.7181,28096.0
2020-05-26 15:30:00,110.1,110.35,109.24,109.56,107128.0,99.7271,99.9536,98.9482,99.238,107128.0
2020-05-27 09:30:00,113.34,114.49,111.05,111.28,37452.0,102.6619,103.7035,100.5876,100.796,37452.0
2020-05-27 10:00:00,111.43,111.49,110.44,110.71,26866.0,100.9318,100.9862,100.0351,100.2797,26866.0
2020-05-27 10:30:00,110.64,110.64,108.26,108.86,30538.0,100.2163,100.2163,98.0605,98.604,30538.0
2020-05-27 11:00:00,109.01,110.01,108.98,109.39,26127.0,98.7398,99.6456,98.7126,99.084,26127.0
2020-05-27 11:30:00,109.5,110.13,109.25,109.5,28854.0,99.1837,99.7543,98.9572,99.1837,28854.0
2020-05-27 12:00:00,109.54,109.75,109.11,109.11,16109.0,99.2199,99.4101,98.8304,98.8304,16109.0
2020-05-27 12:30:00,109.21,109.21,108.67,108.81,35488.0,98.921,98.921,98.4319,98.5587,35488.0
2020-05-27 13:00:00,108.73,109.15,108.56,108.87,31138.0,98.4862,98.8666,98.3322,98.613,31138.0
2020-05-27 13:30:00,108.92,109.13,108.67,108.95,30117.0,98.6583,98.8485,98.4319,98.6855,30117.0
2020-05-27 14:00:00,109.0,109.58,108.94,109.17,35050.0,98.7308,99.2561,98.6764,98.8847,35050.0
2020-05-27 14:30:00,109.2,109.3,108.48,109.26,33831.0,98.9119,99.0025,98.2598,98.9663,33831.0
2020-05-27 15:00:00,109.2,109.53,108.99,109.48,11635.0,98.9119,99.2108,98.7217,99.1655,11635.0
2020-05-27 15:30:00,109.48,109.72,108.94,109.39,123194.0,99.1655,99.3829,98.6764,99.084,123194.0
2020-05-28 09:30:00,109.61,109.69,105.57,108.61,28813.0,99.2833,99.3558,95.6239,98.3775,28813.0
2020-05-28 10:00:00,108.4,108.79,107.85,108.32,34655.0,98.1873,98.5405,97.6891,98.1148,34655.0
2020-05-28 10:30:00,108.41,108.69,108.15,108.56,21818.0,98.1963,98.45,97.9608,98.3322,21818.0
2020-05-28 11:00:00,108.57,108.99,108.28,108.59,44853.0,98.3413,98.7217,98.0786,98.3594,44853.0
2020-05-28 11:30:00,108.61,108.69,108.09,108.53,14668.0,98.3775,98.45,97.9065,98.305,14668.0
2020-05-28 12:00:00,108.53,109.25,108.36,108.6,26455.0,98.305,98.9572,98.1511,98.3684,26455.0
2020-05-28 12:30:00,108.53,110.18,108.43,110.18,43885.0,98.305,99.7996,98.2145,99.7996,43885.0
2020-05-28 13:00:00,110.18,110.18,108.37,108.96,17591.0,99.7996,99.7996,98.1601,98.6945,17591.0
2020-05-28 13:30:00,108.9,109.03,108.71,108.83,9752.0,98.6402,98.7579,98.4681,98.5768,9752.0
2020-05-28 14:00:00,108.91,109.08,108.35,108.43,10474.0,98.6492,98.8032,98.142,98.2145,10474.0
2020-05-28 14:30:00,108.49,108.49,107.88,108.49,12154.0,98.2688,98.2688,97.7163,98.2688,12154.0
2020-05-28 15:00:00,108.43,108.96,108.32,108.69,44532.0,98.2145,98.6945,98.1148,98.45,44532.0
2020-05-28 15:30:00,108.78,108.88,106.96,107.64,149667.0,98.5315,98.6221,96.883,97.4989,149667.0
2020-05-29 09:30:00,106.68,107.03,104.23,104.28,24655.0,96.6293,96.9464,94.4102,94.4554,24655.0
2020-05-29 10:00:00,104.37,106.41,103.9,105.4,13983.0,94.537,96.3848,94.1112,95.4699,13983.0
2020-05-29 10:30:00,105.55,105.82,105.31,105.64,8332.0,95.6058,95.8504,95.3884,95.6873,8332.0
2020-05-29 11:00:00,105.6,105.74,104.6,104.96,16461.0,95.6511,95.7779,94.7453,95.0714,16461.0
2020-05-29 11:30:00,105.05,105.24,104.62,104.62,15130.0,95.1529,95.325,94.7634,94.7634,15130.0
2020-05-29 12:00:00,104.49,104.73,104.01,104.07,15978.0,94.6457,94.8631,94.2109,94.2652,15978.0
2020-05-29 12:30:00,104.04,104.3,103.46,104.22,25397.0,94.2381,94.4736,93.7127,94.4011,25397.0
2020-05-29 13:00:00,104.07,104.46,103.71,104.28,44160.0,94.2652,94.6185,93.9392,94.4554,44160.0
2020-05-29 13:30:00,104.3,104.42,103.7,103.91,20593.0,94.4736,94.5823,93.9301,94.1203,20593.0
2020-05-29 14:00:00,103.89,104.78,103.74,104.76,42361.0,94.1022,94.9083,93.9663,94.8902,42361.0
2020-05-29 14:30:00,104.72,104.72,103.5,104.6,45388.0,94.854,94.854,93.7489,94.7453,45388.0
2020-05-29 15:00:00,104.79,105.97,104.79,105.32,47432.0,94.9174,95.9862,94.9174,95.3975,47432.0
2020-05-29 15:30:00,105.32,106.41,105.02,106.08,145793.0,95.3975,96.3848,95.1257,96.0859,145793.0
2020-06-01 09:30:00,107.41,108.1,105.79,107.69,25516.0,97.2906,97.9156,95.8232,97.5442,25516.0
2020-06-01 10:00:00,107.83,109.23,107.73,109.03,25650.0,97.671,98.9391,97.5804,98.7579,25650.0
2020-06-01 10:30:00,109.02,110.26,108.94,110.04,22826.0,98.7489,99.8721,98.6764,99.6728,22826.0
2020-06-01 11:00:00,110.07,110.41,109.41,110.1,16440.0,99.7,100.0079,99.1021,99.7271,16440.0
2020-06-01 11:30:00,110.0,110.83,109.82,110.44,21321.0,99.6365,100.3884,99.4735,100.0351,21321.0
2020-06-01 12:00:00,110.44,111.14,110.27,110.74,13410.0,100.0351,100.6691,99.8811,100.3068,13410.0
2020-06-01 12:30:00,110.81,111.36,110.81,111.36,15481.0,100.3702,100.8684,100.3702,100.8684,15481.0
2020-06-01 13:00:00,111.43,111.96,111.41,111.56,16764.0,100.9318,101.4119,100.9137,101.0496,16764.0
2020-06-01 13:30:00,111.55,111.86,111.14,111.18,13175.0,101.0405,101.3213,100.6691,100.7054,13175.0
2020-06-01 14:00:00,111.18,111.19,110.73,110.8,22527.0,100.7054,100.7144,100.2978,100.3612,22527.0
2020-06-01 14:30:00,110.8,110.82,110.43,110.64,37140.0,100.3612,100.3793,100.026,100.2163,37140.0
2020-06-01 15:00:00,110.61,111.06,110.46,110.64,51657.0,100.1891,100.5967,100.0532,100.2163,51657.0
2020-06-01 15:30:00,110.67,111.07,110.33,110.49,94754.0,100.2434,100.6057,99.9355,100.0804,94754.0
2020-06-02 09:30:00,111.98,112.0,110.5,110.94,13827.0,101.43,101.4481,100.0894,100.488,13827.0
2020-06-02 10:00:00,111.07,111.62,110.9,111.43,10580.0,100.6057,101.1039,100.4518,100.9318,10580.0
2020-06-02 10:30:00,111.52,111.52,110.24,110.72,12027.0,101.0133,101.0133,99.8539,100.2887,12027.0
2020-06-02 11:00:00,110.7,111.15,110.28,110.96,9605.0,100.2706,100.6782,99.8902,100.5061,9605.0
2020-06-02 11:30:00,110.98,111.17,110.61,110.73,6900.0,100.5242,100.6963,100.1891,100.2978,6900.0
2020-06-02 12:00:00,110.7,110.7,110.24,110.53,46541.0,100.2706,100.2706,99.8539,100.1166,46541.0
2020-06-02 12:30:00,110.57,111.29,110.01,110.38,44429.0,100.1528,100.805,99.6456,99.9807,44429.0
2020-06-02 13:00:00,110.38,111.04,110.37,110.54,22421.0,99.9807,100.5786,99.9717,100.1257,22421.0
2020-06-02 13:30:00,110.51,111.27,110.5,110.96,33010.0,100.0985,100.7869,100.0894,100.5061,33010.0
2020-06-02 14:00:00,111.0,111.46,110.5,111.31,13724.0,100.5423,100.959,100.0894,100.8231,13724.0
2020-06-02 14:30:00,111.22,111.52,110.87,111.5,10922.0,100.7416,101.0133,100.4246,100.9952,10922.0
2020-06-02 15:00:00,111.48,112.09,111.03,111.36,40988.0,100.9771,101.5296,100.5695,100.8684,40988.0
2020-06-02 15:30:00,111.4,112.6,111.4,112.25,93644.0,100.9047,101.9916,100.9047,101.6746,93644.0
2020-06-03 09:30:00,114.78,118.2,113.92,116.62,45673.0,103.9662,107.064,103.1872,105.6329,45673.0
2020-06-03 10:00:00,116.43,119.15,116.43,118.6,48183.0,105.4608,107.9245,105.4608,107.4263,48183.0
2020-06-03 10:30:00,118.67,119.04,118.47,118.72,29280.0,107.4897,107.8249,107.3086,107.535,29280.0
2020-06-03 11:00:00,118.63,118.85,118.46,118.52,22685.0,107.4535,107.6528,107.2995,107.3539,22685.0
2020-06-03 11:30:00,118.63,119.23,118.36,118.97,172759.0,107.4535,107.997,107.2089,107.7615,172759.0
2020-06-03 12:00:00,119.0,119.23,118.31,118.59,42668.0,107.7886,107.997,107.1636,107.4173,42668.0
2020-06-03 12:30:00,118.64,118.87,117.81,117.81,57438.0,107.4625,107.6709,106.7107,106.7107,57438.0
2020-06-03 13:00:00,117.78,118.05,117.59,117.76,11852.0,106.6836,106.9281,106.5115,106.6655,11852.0
2020-06-03 13:30:00,117.68,117.71,117.04,117.19,14445.0,106.593,106.6202,106.0133,106.1492,14445.0
2020-06-03 14:00:00,117.19,117.22,116.59,116.89,15838.0,106.1492,106.1763,105.6057,105.8774,15838.0
2020-06-03 14:30:00,116.88,117.09,116.03,116.04,23637.0,105.8684,106.0586,105.0984,105.1075,23637.0
2020-06-03 15:00:00,116.03,116.51,115.63,116.04,72988.0,105.0984,105.5332,104.7361,105.1075,72988.0
2020-06-03 15:30:00,116.1,116.58,115.76,116.08,122879.0,105.1618,105.5966,104.8539,105.1437,122879.0
2020-06-04 09:30:00,115.0,115.02,112.92,114.63,30529.0,104.1655,104.1836,102.2814,103.8303,30529.0
2020-06-04 10:00:00,114.5,114.82,113.86,114.57,22285.0,103.7126,104.0024,103.1329,103.776,22285.0
2020-06-04 10:30:00,114.9,115.44,114.79,115.39,20654.0,104.0749,104.564,103.9753,104.5187,20654.0
2020-06-04 11:00:00,115.36,115.46,113.79,114.08,43577.0,104.4916,104.5821,103.0695,103.3322,43577.0
2020-06-04 11:30:00,114.16,114.57,113.71,114.4,23580.0,103.4046,103.776,102.997,103.622,23580.0
2020-06-04 12:00:00,114.31,114.73,114.18,114.31,16357.0,103.5405,103.9209,103.4227,103.5405,16357.0
2020-06-04 12:30:00,114.22,114.22,113.19,113.61,21113.0,103.459,103.459,102.526,102.9064,21113.0
2020-06-04 13:00:00,113.57,113.6,113.18,113.39,17397.0,102.8702,102.8974,102.517,102.7072,17397.0
2020-06-04 13:30:00,113.4,113.97,113.38,113.57,22845.0,102.7162,103.2325,102.6981,102.8702,22845.0
2020-06-04 14:00:00,113.62,114.24,113.25,114.24,23919.0,102.9155,103.4771,102.5804,103.4771,23919.0
2020-06-04 14:30:00,114.23,115.03,113.67,114.62,28061.0,103.468,104.1927,102.9608,103.8213,28061.0
2020-06-04 15:00:00,114.61,114.98,113.8,114.52,23626.0,103.8122,104.1474,103.0785,103.7307,23626.0
2020-06-04 15:30:00,114.52,115.4,114.51,115.4,89107.0,103.7307,104.5278,103.7216,104.5278,89107.0
2020-06-05 09:30:00,120.88,124.15,120.88,123.34,58104.0,109.4915,112.4534,109.4915,111.7197,58104.0
2020-06-05 10:00:00,123.25,124.47,123.19,123.6,45702.0,111.6382,112.7433,111.5839,111.9553,45702.0
2020-06-05 10:30:00,123.68,123.7,122.7,123.34,42686.0,112.0277,112.0458,111.14,111.7197,42686.0
2020-06-05 11:00:00,123.41,124.5,122.99,124.43,28614.0,111.7832,112.7705,111.4027,112.7071,28614.0
2020-06-05 11:30:00,124.45,124.76,123.91,124.42,15777.0,112.7252,113.006,112.236,112.698,15777.0
2020-06-05 12:00:00,124.41,124.53,122.91,123.21,26228.0,112.6889,112.7976,111.3303,111.602,26228.0
2020-06-05 12:30:00,123.23,124.38,123.22,124.2,17859.0,111.6201,112.6618,111.6111,112.4987,17859.0
2020-06-05 13:00:00,124.27,124.27,123.77,124.07,17617.0,112.5621,112.5621,112.1092,112.381,17617.0
2020-06-05 13:30:00,124.09,124.16,123.57,123.97,20041.0,112.3991,112.4625,111.9281,112.2904,20041.0
2020-06-05 14:00:00,124.06,124.42,123.63,123.76,20212.0,112.3719,112.698,111.9824,112.1002,20212.0
2020-06-05 14:30:00,123.83,123.95,123.4,123.64,50640.0,112.1636,112.2723,111.7741,111.9915,50640.0
2020-06-05 15:00:00,123.67,123.82,122.36,122.53,34582.0,112.0187,112.1545,110.8321,110.9861,34582.0
2020-06-05 15:30:00,122.49,123.92,122.28,123.76,133958.0,110.9498,112.2451,110.7596,112.1002,133958.0
2020-06-08 09:30:00,125.78,128.44,125.7,127.61,59559.0,113.9299,116.3393,113.8574,115.5875,59559.0
2020-06-08 10:00:00,127.58,128.02,126.84,127.42,92960.0,115.5603,115.9588,114.89,115.4154,92960.0
2020-06-08 10:30:00,127.37,127.42,125.94,127.11,35683.0,115.3701,115.4154,114.0748,115.1346,35683.0
2020-06-08 11:00:00,127.2,127.3,126.07,126.72,47505.0,115.2161,115.3067,114.1925,114.7813,47505.0
2020-06-08 11:30:00,126.68,126.76,125.91,126.03,43780.0,114.7451,114.8175,114.0476,114.1563,43780.0
2020-06-08 12:00:00,126.05,126.86,125.99,126.46,21442.0,114.1744,114.9081,114.1201,114.5458,21442.0
2020-06-08 12:30:00,126.38,126.78,126.37,126.37,12645.0,114.4733,114.8357,114.4643,114.4643,12645.0
2020-06-08 13:00:00,126.34,127.05,126.34,126.52,20138.0,114.4371,115.0802,114.4371,114.6001,20138.0
2020-06-08 13:30:00,126.47,126.75,125.98,125.98,18761.0,114.5549,114.8085,114.111,114.111,18761.0
2020-06-08 14:00:00,125.93,125.96,125.25,125.26,54720.0,114.0657,114.0929,113.4498,113.4589,54720.0
2020-06-08 14:30:00,125.29,126.11,125.26,126.11,32635.0,113.486,114.2288,113.4589,114.2288,32635.0
2020-06-08 15:00:00,126.07,126.36,125.8,126.26,29482.0,114.1925,114.4552,113.948,114.3646,29482.0
2020-06-08 15:30:00,126.27,126.44,125.91,125.91,107987.0,114.3737,114.5277,114.0476,114.0476,107987.0
2020-06-09 09:30:00,121.94,123.04,120.57,121.23,29851.0,110.4516,111.448,109.2107,109.8085,29851.0
2020-06-09 10:00:00,121.25,122.41,121.01,122.31,17897.0,109.8267,110.8774,109.6093,110.7868,17897.0
2020-06-09 10:30:00,122.33,122.64,121.37,121.43,20896.0,110.8049,111.0857,109.9353,109.9897,20896.0
2020-06-09 11:00:00,121.29,122.01,120.93,121.1,36613.0,109.8629,110.515,109.5368,109.6908,36613.0
2020-06-09 11:30:00,121.08,121.78,121.0,121.69,11880.0,109.6727,110.3067,109.6002,110.2252,11880.0
2020-06-09 12:00:00,121.83,122.28,121.65,122.28,12739.0,110.352,110.7596,110.189,110.7596,12739.0
2020-06-09 12:30:00,122.31,122.48,122.0,122.22,11583.0,110.7868,110.9408,110.506,110.7053,11583.0
2020-06-09 13:00:00,122.23,123.01,122.22,123.01,10508.0,110.7143,111.4208,110.7053,111.4208,10508.0
2020-06-09 13:30:00,123.07,123.27,122.72,122.9,14288.0,111.4752,111.6563,111.1582,111.3212,14288.0
2020-06-09 14:00:00,123.0,123.09,122.4,122.69,24416.0,111.4118,111.4933,110.8683,111.131,24416.0
2020-06-09 14:30:00,122.57,122.67,121.94,122.57,39805.0,111.0223,111.1129,110.4516,111.0223,39805.0
2020-06-09 15:00:00,122.57,123.43,122.57,123.4,19941.0,111.0223,111.8013,111.0223,111.7741,19941.0
2020-06-09 15:30:00,123.41,123.43,121.37,121.49,118753.0,111.7832,111.8013,109.9353,110.044,118753.0
2020-06-10 09:30:00,121.6,121.6,117.68,118.61,15873.0,110.1437,110.1437,106.593,107.4354,15873.0
2020-06-10 10:00:00,118.79,118.79,117.42,118.43,30686.0,107.5984,107.5984,106.3575,107.2723,30686.0
2020-06-10 10:30:00,118.18,119.41,117.78,118.91,18531.0,107.0459,108.16,106.6836,107.7071,18531.0
2020-06-10 11:00:00,119.06,119.72,118.8,119.15,19931.0,107.843,108.4408,107.6075,107.9245,19931.0
2020-06-10 11:30:00,119.28,119.57,118.86,119.49,15296.0,108.0423,108.3049,107.6618,108.2325,15296.0
2020-06-10 12:00:00,119.49,119.49,118.53,118.84,22927.0,108.2325,108.2325,107.3629,107.6437,22927.0
2020-06-10 12:30:00,118.77,118.81,117.52,118.63,29226.0,107.5803,107.6165,106.4481,107.4535,29226.0
2020-06-10 13:00:00,118.58,118.9,118.34,118.48,13712.0,107.4082,107.6981,107.1908,107.3176,13712.0
2020-06-10 13:30:00,118.49,118.51,118.01,118.08,14158.0,107.3267,107.3448,106.8919,106.9553,14158.0
2020-06-10 14:00:00,118.16,119.42,117.74,119.0,21084.0,107.0278,108.1691,106.6473,107.7886,21084.0
2020-06-10 14:30:00,119.0,119.01,117.39,118.24,26203.0,107.7886,107.7977,106.3303,107.1002,26203.0
2020-06-10 15:00:00,118.26,119.25,117.89,119.19,30102.0,107.1183,108.0151,106.7832,107.9607,30102.0
2020-06-10 15:30:00,119.21,119.25,117.88,117.9,113467.0,107.9788,108.0151,106.7741,106.7923,113467.0
2020-06-11 09:30:00,111.4,112.83,109.54,112.25,26872.0,100.9047,102.1999,99.2199,101.6746,26872.0
2020-06-11 10:00:00,112.27,112.94,111.37,111.49,22284.0,101.6927,102.2996,100.8775,100.9862,22284.0
2020-06-11 10:30:00,111.45,111.86,110.27,110.27,13313.0,100.9499,101.3213,99.8811,99.8811,13313.0
2020-06-11 11:00:00,110.24,110.53,109.96,110.11,19922.0,99.8539,100.1166,99.6003,99.7362,19922.0
2020-06-11 11:30:00,110.09,110.66,109.94,110.5,19393.0,99.7181,100.2344,99.5822,100.0894,19393.0
2020-06-11 12:00:00,110.41,110.62,109.76,110.13,30108.0,100.0079,100.1981,99.4192,99.7543,30108.0
2020-06-11 12:30:00,110.16,110.74,109.43,109.73,12207.0,99.7815,100.3068,99.1203,99.392,12207.0
2020-06-11 13:00:00,109.64,110.77,109.64,110.32,10481.0,99.3105,100.334,99.3105,99.9264,10481.0
2020-06-11 13:30:00,110.31,110.45,109.47,109.94,9179.0,99.9173,100.0442,99.1565,99.5822,9179.0
2020-06-11 14:00:00,109.79,109.79,108.56,108.94,21010.0,99.4463,99.4463,98.3322,98.6764,21010.0
2020-06-11 14:30:00,108.95,109.23,108.3,108.33,39613.0,98.6855,98.9391,98.0967,98.1239,39613.0
2020-06-11 15:00:00,108.24,108.38,107.03,107.09,36179.0,98.0424,98.1692,96.9464,97.0007,36179.0
2020-06-11 15:30:00,107.04,108.31,106.84,107.31,61833.0,96.9554,98.1058,96.7743,97.2,61833.0
2020-06-12 09:30:00,112.13,113.74,110.34,112.03,43651.0,101.5659,103.0242,99.9445,101.4753,43651.0
2020-06-12 10:00:00,112.47,113.22,111.23,111.23,16568.0,101.8738,102.5532,100.7507,100.7507,16568.0
2020-06-12 10:30:00,111.2,111.31,108.96,109.18,22649.0,100.7235,100.8231,98.6945,98.8938,22649.0
2020-06-12 11:00:00,109.28,109.97,108.17,108.9,17437.0,98.9844,99.6094,97.979,98.6402,17437.0
2020-06-12 11:30:00,108.82,110.21,108.7,110.21,15958.0,98.5677,99.8268,98.459,99.8268,15958.0
2020-06-12 12:00:00,110.16,110.57,109.68,109.95,7672.0,99.7815,100.1528,99.3467,99.5913,7672.0
2020-06-12 12:30:00,109.75,109.89,109.07,109.72,8800.0,99.4101,99.5369,98.7942,99.3829,8800.0
2020-06-12 13:00:00,109.57,109.57,108.75,108.87,11071.0,99.2471,99.2471,98.5043,98.613,11071.0
2020-06-12 13:30:00,108.84,108.91,107.02,107.11,10033.0,98.5858,98.6492,96.9373,97.0188,10033.0
2020-06-12 14:00:00,107.1,108.86,107.1,108.76,13454.0,97.0098,98.604,97.0098,98.5134,13454.0
2020-06-12 14:30:00,108.95,109.89,108.54,109.86,24605.0,98.6855,99.5369,98.3141,99.5097,24605.0
2020-06-12 15:00:00,109.86,110.23,109.25,109.55,19320.0,99.5097,99.8449,98.9572,99.2289,19320.0
2020-06-12 15:30:00,109.74,110.57,109.42,110.29,64938.0,99.401,100.1528,99.1112,99.8992,64938.0
2020-06-15 09:30:00,105.54,106.8,104.48,105.96,20616.0,95.5967,96.738,94.6366,95.9772,20616.0
2020-06-15 10:00:00,105.96,107.2,105.8,106.01,13925.0,95.9772,97.1003,95.8322,96.0225,13925.0
2020-06-15 10:30:00,106.06,107.5,105.95,107.34,12018.0,96.0677,97.3721,95.9681,97.2272,12018.0
2020-06-15 11:00:00,107.27,108.04,106.79,106.9,13915.0,97.1638,97.8612,96.729,96.8286,13915.0
2020-06-15 11:30:00,106.96,107.77,106.75,107.68,16859.0,96.883,97.6166,96.6927,97.5351,16859.0
2020-06-15 12:00:00,107.63,109.11,107.63,109.09,10274.0,97.4898,98.8304,97.4898,98.8123,10274.0
2020-06-15 12:30:00,109.02,110.44,109.01,110.44,19873.0,98.7489,100.0351,98.7398,100.0351,19873.0
2020-06-15 13:00:00,110.51,111.18,110.35,110.46,19280.0,100.0985,100.7054,99.9536,100.0532,19280.0
2020-06-15 13:30:00,110.32,110.32,108.94,109.12,23811.0,99.9264,99.9264,98.6764,98.8395,23811.0
2020-06-15 14:00:00,109.2,111.44,109.12,111.09,42632.0,98.9119,100.9409,98.8395,100.6239,42632.0
2020-06-15 14:30:00,111.33,111.34,110.07,110.17,16537.0,100.8412,100.8503,99.7,99.7905,16537.0
2020-06-15 15:00:00,110.12,110.63,109.37,109.38,30613.0,99.7452,100.2072,99.0659,99.075,30613.0
2020-06-15 15:30:00,109.44,110.21,109.02,110.01,94808.0,99.1293,99.8268,98.7489,99.6456,94808.0
2020-06-16 09:30:00,115.21,115.24,112.44,113.71,18832.0,104.3557,104.3829,101.8467,102.997,18832.0
2020-06-16 10:00:00,113.7,115.48,113.7,115.48,31737.0,102.988,104.6003,102.988,104.6003,31737.0
2020-06-16 10:30:00,115.47,115.47,110.78,110.78,10011.0,104.5912,104.5912,100.3431,100.3431,10011.0
2020-06-16 11:00:00,111.16,112.1,109.45,111.95,20950.0,100.6873,101.5387,99.1384,101.4028,20950.0
2020-06-16 11:30:00,111.98,112.97,111.78,111.91,95504.0,101.43,102.3267,101.2489,101.3666,95504.0
2020-06-16 12:00:00,111.91,112.18,111.28,111.88,10341.0,101.3666,101.6112,100.796,101.3394,10341.0
2020-06-16 12:30:00,112.14,112.85,112.14,112.44,7929.0,101.5749,102.218,101.5749,101.8467,7929.0
2020-06-16 13:00:00,112.39,112.6,112.0,112.24,4300.0,101.8014,101.9916,101.4481,101.6655,4300.0
2020-06-16 13:30:00,112.3,112.3,111.55,111.96,9449.0,101.7199,101.7199,101.0405,101.4119,9449.0
2020-06-16 14:00:00,112.06,112.55,111.62,112.23,10169.0,101.5025,101.9463,101.1039,101.6565,10169.0
2020-06-16 14:30:00,112.3,112.44,111.69,112.35,17093.0,101.7199,101.8467,101.1673,101.7651,17093.0
2020-06-16 15:00:00,112.28,112.28,110.94,111.49,13511.0,101.7017,101.7017,100.488,100.9862,13511.0
2020-06-16 15:30:00,111.48,111.96,110.33,110.9,67127.0,100.9771,101.4119,99.9355,100.4518,67127.0
2020-06-17 09:30:00,111.02,111.61,108.09,108.13,13653.0,100.5605,101.0949,97.9065,97.9427,13653.0
2020-06-17 10:00:00,108.39,108.53,107.24,107.78,36517.0,98.1782,98.305,97.1366,97.6257,36517.0
2020-06-17 10:30:00,107.86,108.68,107.5,108.45,28129.0,97.6982,98.4409,97.3721,98.2326,28129.0
2020-06-17 11:00:00,108.39,108.66,107.77,108.12,30080.0,98.1782,98.4228,97.6166,97.9337,30080.0
2020-06-17 11:30:00,108.03,108.99,108.03,108.87,14168.0,97.8521,98.7217,97.8521,98.613,14168.0
2020-06-17 12:00:00,108.8,108.82,108.43,108.78,16712.0,98.5496,98.5677,98.2145,98.5315,16712.0
2020-06-17 12:30:00,108.79,109.23,108.7,108.88,9511.0,98.5405,98.9391,98.459,98.6221,9511.0
2020-06-17 13:00:00,108.94,109.8,108.94,109.72,16436.0,98.6764,99.4554,98.6764,99.3829,16436.0
2020-06-17 13:30:00,109.68,110.46,109.68,109.72,21187.0,99.3467,100.0532,99.3467,99.3829,21187.0
2020-06-17 14:00:00,109.65,109.67,109.25,109.39,13717.0,99.3195,99.3376,98.9572,99.084,13717.0
2020-06-17 14:30:00,109.51,110.4,109.47,109.77,12242.0,99.1927,99.9989,99.1565,99.4282,12242.0
2020-06-17 15:00:00,109.71,109.71,108.93,108.99,16570.0,99.3739,99.3739,98.6674,98.7217,16570.0
2020-06-17 15:30:00,108.99,109.19,108.21,108.24,66788.0,98.7217,98.9029,98.0152,98.0424,66788.0
2020-06-18 09:30:00,106.5,107.41,105.52,107.26,22734.0,96.4663,97.2906,95.5786,97.1547,22734.0
2020-06-18 10:00:00,107.38,109.17,107.38,109.09,32972.0,97.2634,98.8847,97.2634,98.8123,32972.0
2020-06-18 10:30:00,109.16,109.47,108.16,108.63,13381.0,98.8757,99.1565,97.9699,98.3956,13381.0
2020-06-18 11:00:00,108.55,108.72,108.01,108.2,15552.0,98.3232,98.4771,97.834,98.0061,15552.0
2020-06-18 11:30:00,108.28,108.53,107.49,107.67,13870.0,98.0786,98.305,97.363,97.5261,13870.0
2020-06-18 12:00:00,107.64,108.18,107.38,108.11,10411.0,97.4989,97.988,97.2634,97.9246,10411.0
2020-06-18 12:30:00,108.13,108.13,107.67,107.97,10163.0,97.9427,97.9427,97.5261,97.7978,10163.0
2020-06-18 13:00:00,107.98,108.27,107.84,108.18,7770.0,97.8069,98.0695,97.6801,97.988,7770.0
2020-06-18 13:30:00,108.13,108.41,108.13,108.19,9775.0,97.9427,98.1963,97.9427,97.9971,9775.0
2020-06-18 14:00:00,108.15,108.28,107.82,108.12,11450.0,97.9608,98.0786,97.6619,97.9337,11450.0
2020-06-18 14:30:00,108.13,108.23,107.81,107.81,15222.0,97.9427,98.0333,97.6529,97.6529,15222.0
2020-06-18 15:00:00,107.85,108.09,107.56,108.05,19736.0,97.6891,97.9065,97.4264,97.8703,19736.0
2020-06-18 15:30:00,108.07,108.31,107.45,107.77,69501.0,97.8884,98.1058,97.3268,97.6166,69501.0
2020-06-19 09:30:00,109.25,113.88,109.25,113.47,135524.0,98.9572,103.151,98.9572,102.7796,135524.0
2020-06-19 10:00:00,113.59,114.68,112.65,113.14,101947.0,102.8883,103.8756,102.0369,102.4807,101947.0
2020-06-19 10:30:00,112.94,114.2,112.49,113.79,32231.0,102.2996,103.4409,101.892,103.0695,32231.0
2020-06-19 11:00:00,113.8,114.16,113.51,114.06,18168.0,103.0785,103.4046,102.8159,103.314,18168.0
2020-06-19 11:30:00,113.66,114.2,112.99,114.04,20710.0,102.9517,103.4409,102.3449,103.2959,20710.0
2020-06-19 12:00:00,113.86,113.98,111.9,112.29,21139.0,103.1329,103.2416,101.3575,101.7108,21139.0
2020-06-19 12:30:00,112.2,112.65,111.9,112.64,15896.0,101.6293,102.0369,101.3575,102.0278,15896.0
2020-06-19 13:00:00,112.66,112.66,111.02,111.02,19343.0,102.0459,102.0459,100.5605,100.5605,19343.0
2020-06-19 13:30:00,111.05,111.39,110.7,110.7,12613.0,100.5876,100.8956,100.2706,100.2706,12613.0
2020-06-19 14:00:00,110.75,111.16,110.07,110.91,16411.0,100.3159,100.6873,99.7,100.4608,16411.0
2020-06-19 14:30:00,110.84,111.98,110.84,111.7,18069.0,100.3974,101.43,100.3974,101.1764,18069.0
2020-06-19 15:00:00,111.63,112.47,111.3,111.73,34999.0,101.113,101.8738,100.8141,101.2036,34999.0
2020-06-19 15:30:00,111.66,111.92,111.08,111.13,82786.0,101.1402,101.3757,100.6148,100.6601,82786.0
2020-06-22 09:30:00,111.1,111.1,108.65,110.17,17404.0,100.6329,100.6329,98.4137,99.7905,17404.0
2020-06-22 10:00:00,110.02,110.55,109.44,110.47,10312.0,99.6547,100.1347,99.1293,100.0623,10312.0
2020-06-22 10:30:00,110.31,110.31,108.5,108.5,9189.0,99.9173,99.9173,98.2779,98.2779,9189.0
2020-06-22 11:00:00,108.48,108.69,108.29,108.62,9835.0,98.2598,98.45,98.0877,98.3866,9835.0
2020-06-22 11:30:00,108.61,109.19,108.16,109.07,11142.0,98.3775,98.9029,97.9699,98.7942,11142.0
2020-06-22 12:00:00,109.07,110.2,109.07,110.17,13208.0,98.7942,99.8177,98.7942,99.7905,13208.0
2020-06-22 12:30:00,110.28,111.25,110.14,111.11,17088.0,99.8902,100.7688,99.7634,100.642,17088.0
2020-06-22 13:00:00,111.15,111.24,110.71,110.93,11309.0,100.6782,100.7597,100.2797,100.4789,11309.0
2020-06-22 13:30:00,110.84,111.24,110.56,111.24,8347.0,100.3974,100.7597,100.1438,100.7597,8347.0
2020-06-22 14:00:00,111.18,111.18,110.58,111.1,12520.0,100.7054,100.7054,100.1619,100.6329,12520.0
2020-06-22 14:30:00,111.03,111.6,110.92,111.6,23550.0,100.5695,101.0858,100.4699,101.0858,23550.0
2020-06-22 15:00:00,111.52,111.6,110.83,111.28,50747.0,101.0133,101.0858,100.3884,100.796,50747.0
2020-06-22 15:30:00,111.3,111.5,110.67,110.8,93747.0,100.8141,100.9952,100.2434,100.3612,93747.0
2020-06-23 09:30:00,112.91,114.45,112.72,113.28,33366.0,102.2724,103.6673,102.1003,102.6075,33366.0
2020-06-23 10:00:00,113.14,113.14,111.59,111.83,16624.0,102.4807,102.4807,101.0768,101.2941,16624.0
2020-06-23 10:30:00,111.98,111.98,110.86,111.14,9308.0,101.43,101.43,100.4155,100.6691,9308.0
2020-06-23 11:00:00,110.97,111.51,110.9,111.39,8787.0,100.5152,101.0043,100.4518,100.8956,8787.0
2020-06-23 11:30:00,111.4,112.22,111.4,112.2,13385.0,100.9047,101.6474,100.9047,101.6293,13385.0
2020-06-23 12:00:00,112.33,112.56,111.83,111.83,19419.0,101.747,101.9554,101.2941,101.2941,19419.0
2020-06-23 12:30:00,111.82,112.12,111.62,112.03,12071.0,101.2851,101.5568,101.1039,101.4753,12071.0
2020-06-23 13:00:00,112.05,113.0,112.02,113.0,26144.0,101.4934,102.3539,101.4662,102.3539,26144.0
2020-06-23 13:30:00,113.02,113.47,112.86,113.36,36531.0,102.372,102.7796,102.2271,102.68,36531.0
2020-06-23 14:00:00,113.12,113.18,112.6,112.81,24348.0,102.4626,102.517,101.9916,102.1818,24348.0
2020-06-23 14:30:00,112.89,113.36,112.58,112.62,13805.0,102.2543,102.68,101.9735,102.0097,13805.0
2020-06-23 15:00:00,112.55,113.19,112.51,112.83,22070.0,101.9463,102.526,101.9101,102.1999,22070.0
2020-06-23 15:30:00,112.75,114.05,112.69,112.98,269979.0,102.1275,103.305,102.0731,102.3358,269979.0
2020-06-24 09:30:00,111.52,111.52,109.63,109.63,13707.0,101.0133,101.0133,99.3014,99.3014,13707.0
2020-06-24 10:00:00,109.68,109.72,109.03,109.32,8702.0,99.3467,99.3829,98.7579,99.0206,8702.0
2020-06-24 10:30:00,109.32,109.42,108.44,108.48,12850.0,99.0206,99.1112,98.2235,98.2598,12850.0
2020-06-24 11:00:00,108.48,108.6,108.21,108.5,26539.0,98.2598,98.3684,98.0152,98.2779,26539.0
2020-06-24 11:30:00,108.5,108.6,107.26,107.95,38592.0,98.2779,98.3684,97.1547,97.7797,38592.0
2020-06-24 12:00:00,107.98,108.31,107.41,107.49,10782.0,97.8069,98.1058,97.2906,97.363,10782.0
2020-06-24 12:30:00,107.53,108.14,107.46,108.14,11233.0,97.3993,97.9518,97.3359,97.9518,11233.0
2020-06-24 13:00:00,108.17,108.28,107.23,107.29,17403.0,97.979,98.0786,97.1275,97.1819,17403.0
2020-06-24 13:30:00,107.11,107.75,107.11,107.7,33345.0,97.0188,97.5985,97.0188,97.5532,33345.0
2020-06-24 14:00:00,107.78,108.21,107.31,108.16,14802.0,97.6257,98.0152,97.2,97.9699,14802.0
2020-06-24 14:30:00,108.16,108.21,107.37,107.52,24463.0,97.9699,98.0152,97.2543,97.3902,24463.0
2020-06-24 15:00:00,107.54,108.08,107.51,107.58,16776.0,97.4083,97.8974,97.3811,97.4445,16776.0
2020-06-24 15:30:00,107.62,108.24,107.09,107.24,73174.0,97.4808,98.0424,97.0007,97.1366,73174.0
2020-06-25 09:30:00,106.02,106.53,104.88,106.34,22883.0,96.0315,96.4935,94.9989,96.3214,22883.0
2020-06-25 10:00:00,106.55,108.16,106.55,108.12,14031.0,96.5116,97.9699,96.5116,97.9337,14031.0
2020-06-25 10:30:00,108.16,108.24,106.46,106.75,10903.0,97.9699,98.0424,96.4301,96.6927,10903.0
2020-06-25 11:00:00,106.74,106.97,106.4,106.41,5105.0,96.6837,96.892,96.3757,96.3848,5105.0
2020-06-25 11:30:00,106.38,106.42,105.66,106.35,5533.0,96.3576,96.3938,95.7054,96.3304,5533.0
2020-06-25 12:00:00,106.42,106.88,106.33,106.33,6821.0,96.3938,96.8105,96.3123,96.3123,6821.0
2020-06-25 12:30:00,106.33,107.02,106.32,106.83,7766.0,96.3123,96.9373,96.3033,96.7652,7766.0
2020-06-25 13:00:00,106.82,107.2,106.66,107.2,4060.0,96.7561,97.1003,96.6112,97.1003,4060.0
2020-06-25 13:30:00,107.17,107.26,106.66,106.77,6129.0,97.0732,97.1547,96.6112,96.7109,6129.0
2020-06-25 14:00:00,106.77,107.11,106.56,106.85,8033.0,96.7109,97.0188,96.5206,96.7833,8033.0
2020-06-25 14:30:00,106.89,107.02,106.58,106.81,7178.0,96.8196,96.9373,96.5388,96.7471,7178.0
2020-06-25 15:00:00,106.77,108.12,106.73,108.08,11513.0,96.7109,97.9337,96.6746,97.8974,11513.0
2020-06-25 15:30:00,108.02,108.46,107.54,108.18,53683.0,97.8431,98.2416,97.4083,97.988,53683.0
2020-06-26 09:30:00,108.05,108.05,106.43,106.67,5301.0,97.8703,97.8703,96.4029,96.6203,5301.0
2020-06-26 10:00:00,106.44,106.44,105.16,105.36,15424.0,96.4119,96.4119,95.2525,95.4337,15424.0
2020-06-26 10:30:00,105.74,106.08,105.23,105.93,8665.0,95.7779,96.0859,95.3159,95.95,8665.0
2020-06-26 11:00:00,106.02,106.15,105.46,105.96,6900.0,96.0315,96.1493,95.5243,95.9772,6900.0
2020-06-26 11:30:00,105.96,106.14,105.68,105.97,7354.0,95.9772,96.1402,95.7236,95.9862,7354.0
2020-06-26 12:00:00,105.92,106.33,105.67,106.32,8445.0,95.9409,96.3123,95.7145,96.3033,8445.0
2020-06-26 12:30:00,106.21,106.26,105.88,106.15,6000.0,96.2036,96.2489,95.9047,96.1493,6000.0
2020-06-26 13:00:00,106.02,106.34,105.86,105.86,7604.0,96.0315,96.3214,95.8866,95.8866,7604.0
2020-06-26 13:30:00,105.92,106.3,105.89,105.99,7675.0,95.9409,96.2851,95.9138,96.0043,7675.0
2020-06-26 14:00:00,105.92,106.24,105.84,105.95,10115.0,95.9409,96.2308,95.8685,95.9681,10115.0
2020-06-26 14:30:00,105.93,105.93,105.4,105.72,10500.0,95.95,95.95,95.4699,95.7598,10500.0
2020-06-26 15:00:00,105.77,105.88,104.57,104.83,21566.0,95.8051,95.9047,94.7181,94.9536,21566.0
2020-06-26 15:30:00,104.79,105.4,104.48,104.55,94136.0,94.9174,95.4699,94.6366,94.7,94136.0
2020-06-29 09:30:00,106.24,107.38,105.69,107.18,5294.0,96.2308,97.2634,95.7326,97.0822,5294.0
2020-06-29 10:00:00,107.23,109.06,107.1,109.06,11000.0,97.1275,98.7851,97.0098,98.7851,11000.0
2020-06-29 10:30:00,109.06,109.82,108.93,109.48,9100.0,98.7851,99.4735,98.6674,99.1655,9100.0
2020-06-29 11:00:00,109.48,109.59,108.71,109.45,16784.0,99.1655,99.2652,98.4681,99.1384,16784.0
2020-06-29 11:30:00,109.53,109.53,109.08,109.09,4434.0,99.2108,99.2108,98.8032,98.8123,4434.0
2020-06-29 12:00:00,109.17,109.63,109.02,109.46,10428.0,98.8847,99.3014,98.7489,99.1474,10428.0
2020-06-29 12:30:00,109.55,109.55,108.8,108.93,14100.0,99.2289,99.2289,98.5496,98.6674,14100.0
2020-06-29 13:00:00,109.02,109.29,108.77,109.14,8651.0,98.7489,98.9934,98.5224,98.8576,8651.0
2020-06-29 13:30:00,109.14,109.18,108.4,108.42,8681.0,98.8576,98.8938,98.1873,98.2054,8681.0
2020-06-29 14:00:00,108.41,108.41,107.75,107.84,8138.0,98.1963,98.1963,97.5985,97.6801,8138.0
2020-06-29 14:30:00,107.86,108.01,107.5,107.75,7866.0,97.6982,97.834,97.3721,97.5985,7866.0
2020-06-29 15:00:00,107.75,107.75,107.19,107.21,20522.0,97.5985,97.5985,97.0913,97.1094,20522.0
2020-06-29 15:30:00,107.21,108.02,107.06,108.02,86927.0,97.1094,97.8431,96.9735,97.8431,86927.0
2020-06-30 09:30:00,107.0,107.73,106.33,106.69,12078.0,96.9192,97.5804,96.3123,96.6384,12078.0
2020-06-30 10:00:00,106.8,107.46,106.68,107.37,12766.0,96.738,97.3359,96.6293,97.2543,12766.0
2020-06-30 10:30:00,107.37,108.08,106.95,108.08,5752.0,97.2543,97.8974,96.8739,97.8974,5752.0
2020-06-30 11:00:00,108.01,108.73,108.0,108.72,11520.0,97.834,98.4862,97.825,98.4771,11520.0
2020-06-30 11:30:00,108.6,109.63,108.46,109.59,9141.0,98.3684,99.3014,98.2416,99.2652,9141.0
2020-06-30 12:00:00,109.59,110.0,109.38,109.82,15343.0,99.2652,99.6365,99.075,99.4735,15343.0
2020-06-30 12:30:00,109.77,109.83,109.41,109.45,11121.0,99.4282,99.4826,99.1021,99.1384,11121.0
2020-06-30 13:00:00,109.41,109.5,108.8,108.8,3200.0,99.1021,99.1837,98.5496,98.5496,3200.0
2020-06-30 13:30:00,108.8,108.95,108.51,108.95,5857.0,98.5496,98.6855,98.2869,98.6855,5857.0
2020-06-30 14:00:00,108.96,108.96,108.76,108.81,5896.0,98.6945,98.6945,98.5134,98.5587,5896.0
2020-06-30 14:30:00,108.8,108.9,108.57,108.86,6703.0,98.5496,98.6402,98.3413,98.604,6703.0
2020-06-30 15:00:00,108.91,109.23,108.72,109.01,7597.0,98.6492,98.9391,98.4771,98.7398,7597.0
2020-06-30 15:30:00,109.02,109.29,108.72,109.01,61410.0,98.7489,98.9934,98.4771,98.7398,61410.0
2020-07-01 09:30:00,109.07,110.37,107.87,107.88,26645.0,98.7942,99.9717,97.7072,97.7163,26645.0
2020-07-01 10:00:00,108.42,109.08,108.0,108.05,5685.0,98.2054,98.8032,97.825,97.8703,5685.0
2020-07-01 10:30:00,108.19,108.42,107.1,107.41,30859.0,97.9971,98.2054,97.0098,97.2906,30859.0
2020-07-01 11:00:00,107.39,107.53,106.43,106.43,22234.0,97.2724,97.3993,96.4029,96.4029,22234.0
2020-07-01 11:30:00,106.48,106.67,106.19,106.48,4652.0,96.4482,96.6203,96.1855,96.4482,4652.0
2020-07-01 12:00:00,106.52,106.97,106.49,106.56,6482.0,96.4844,96.892,96.4572,96.5206,6482.0
2020-07-01 12:30:00,106.57,106.82,106.34,106.45,7975.0,96.5297,96.7561,96.3214,96.421,7975.0
2020-07-01 13:00:00,106.38,106.48,106.05,106.32,9528.0,96.3576,96.4482,96.0587,96.3033,9528.0
2020-07-01 13:30:00,106.29,106.29,105.64,105.82,6037.0,96.2761,96.2761,95.6873,95.8504,6037.0
2020-07-01 14:00:00,105.87,106.65,105.87,106.65,11325.0,95.8956,96.6022,95.8956,96.6022,11325.0
2020-07-01 14:30:00,106.65,106.66,105.94,106.19,6431.0,96.6022,96.6112,95.9591,96.1855,6431.0
2020-07-01 15:00:00,106.21,106.57,106.08,106.56,10028.0,96.2036,96.5297,96.0859,96.5206,10028.0
2020-07-01 15:30:00,106.74,106.78,105.91,106.15,65008.0,96.6837,96.7199,95.9319,96.1493,65008.0
2020-07-02 09:30:00,109.48,110.78,108.08,110.48,25448.0,99.1655,100.3431,97.8974,100.0713,25448.0
2020-07-02 10:00:00,110.54,110.55,108.58,108.58,29408.0,100.1257,100.1347,98.3503,98.3503,29408.0
2020-07-02 10:30:00,108.56,109.07,107.83,107.83,23430.0,98.3322,98.7942,97.671,97.671,23430.0
2020-07-02 11:00:00,107.75,108.5,107.23,108.42,8892.0,97.5985,98.2779,97.1275,98.2054,8892.0
2020-07-02 11:30:00,108.44,108.85,108.43,108.5,6451.0,98.2235,98.5949,98.2145,98.2779,6451.0
2020-07-02 12:00:00,108.46,108.78,108.15,108.49,9761.0,98.2416,98.5315,97.9608,98.2688,9761.0
2020-07-02 12:30:00,108.49,108.55,108.29,108.46,5541.0,98.2688,98.3232,98.0877,98.2416,5541.0
2020-07-02 13:00:00,108.4,108.4,108.03,108.25,5109.0,98.1873,98.1873,97.8521,98.0514,5109.0
2020-07-02 13:30:00,108.09,108.38,107.98,108.08,5770.0,97.9065,98.1692,97.8069,97.8974,5770.0
2020-07-02 14:00:00,108.08,108.28,107.83,108.11,12575.0,97.8974,98.0786,97.671,97.9246,12575.0
2020-07-02 14:30:00,108.08,108.45,108.08,108.23,42959.0,97.8974,98.2326,97.8974,98.0333,42959.0
2020-07-02 15:00:00,108.19,108.41,108.0,108.28,13748.0,97.9971,98.1963,97.825,98.0786,13748.0
2020-07-02 15:30:00,108.15,108.42,107.55,107.87,46974.0,97.9608,98.2054,97.4174,97.7072,46974.0
2020-07-06 09:30:00,111.1,111.1,109.83,110.51,21965.0,100.6329,100.6329,99.4826,100.0985,21965.0
2020-07-06 10:00:00,110.47,110.47,107.71,107.95,5168.0,100.0623,100.0623,97.5623,97.7797,5168.0
2020-07-06 10:30:00,107.86,108.78,107.83,108.36,17678.0,97.6982,98.5315,97.671,98.1511,17678.0
2020-07-06 11:00:00,108.33,108.43,108.07,108.14,4511.0,98.1239,98.2145,97.8884,97.9518,4511.0
2020-07-06 11:30:00,108.14,108.57,107.71,107.71,7685.0,97.9518,98.3413,97.5623,97.5623,7685.0
2020-07-06 12:00:00,107.72,108.11,107.68,108.11,6721.0,97.5714,97.9246,97.5351,97.9246,6721.0
2020-07-06 12:30:00,108.19,108.19,107.67,107.83,4532.0,97.9971,97.9971,97.5261,97.671,4532.0
2020-07-06 13:00:00,107.76,108.16,107.64,108.14,4885.0,97.6076,97.9699,97.4989,97.9518,4885.0
2020-07-06 13:30:00,108.19,108.69,108.17,108.69,2952.0,97.9971,98.45,97.979,98.45,2952.0
2020-07-06 14:00:00,108.65,108.65,108.02,108.23,7301.0,98.4137,98.4137,97.8431,98.0333,7301.0
2020-07-06 14:30:00,108.18,108.42,107.89,108.14,7417.0,97.988,98.2054,97.7253,97.9518,7417.0
2020-07-06 15:00:00,108.12,108.51,108.06,108.51,8943.0,97.9337,98.2869,97.8793,98.2869,8943.0
2020-07-06 15:30:00,108.47,109.11,108.43,108.89,54040.0,98.2507,98.8304,98.2145,98.6311,54040.0
2020-07-07 09:30:00,107.87,108.49,106.75,106.75,10109.0,97.7072,98.2688,96.6927,96.6927,10109.0
2020-07-07 10:00:00,106.94,108.25,106.78,108.13,9955.0,96.8648,98.0514,96.7199,97.9427,9955.0
2020-07-07 10:30:00,108.06,108.23,106.97,107.18,16925.0,97.8793,98.0333,96.892,97.0822,16925.0
2020-07-07 11:00:00,107.2,107.63,106.82,106.88,22751.0,97.1003,97.4898,96.7561,96.8105,22751.0
2020-07-07 11:30:00,106.95,107.55,106.75,107.27,10333.0,96.8739,97.4174,96.6927,97.1638,10333.0
2020-07-07 12:00:00,107.31,107.38,106.98,107.08,6400.0,97.2,97.2634,96.9011,96.9917,6400.0
2020-07-07 12:30:00,107.1,107.26,106.97,107.26,5146.0,97.0098,97.1547,96.892,97.1547,5146.0
2020-07-07 13:00:00,107.25,107.54,107.11,107.25,5034.0,97.1456,97.4083,97.0188,97.1456,5034.0
2020-07-07 13:30:00,107.22,107.63,107.1,107.61,9562.0,97.1185,97.4898,97.0098,97.4717,9562.0
2020-07-07 14:00:00,107.59,107.63,107.3,107.5,12958.0,97.4536,97.4898,97.1909,97.3721,12958.0
2020-07-07 14:30:00,107.5,107.51,106.93,107.04,12859.0,97.3721,97.3811,96.8558,96.9554,12859.0
2020-07-07 15:00:00,107.09,107.24,106.82,107.07,12798.0,97.0007,97.1366,96.7561,96.9826,12798.0
2020-07-07 15:30:00,107.11,107.16,106.62,106.75,64071.0,97.0188,97.0641,96.575,96.6927,64071.0
2020-07-08 09:30:00,106.3,108.2,105.95,107.8,16771.0,96.2851,98.0061,95.9681,97.6438,16771.0
2020-07-08 10:00:00,107.63,107.95,106.17,106.31,10607.0,97.4898,97.7797,96.1674,96.2942,10607.0
2020-07-08 10:30:00,106.44,106.56,106.12,106.16,5416.0,96.4119,96.5206,96.1221,96.1583,5416.0
2020-07-08 11:00:00,106.03,106.16,105.35,105.48,5300.0,96.0406,96.1583,95.4246,95.5424,5300.0
2020-07-08 11:30:00,105.69,106.21,105.69,106.2,7906.0,95.7326,96.2036,95.7326,96.1946,7906.0
2020-07-08 12:00:00,106.36,106.47,106.18,106.37,3005.0,96.3395,96.4391,96.1764,96.3485,3005.0
2020-07-08 12:30:00,106.41,106.41,106.03,106.37,3732.0,96.3848,96.3848,96.0406,96.3485,3732.0
2020-07-08 13:00:00,106.35,106.35,105.51,105.56,4482.0,96.3304,96.3304,95.5696,95.6149,4482.0
2020-07-08 13:30:00,105.63,105.69,105.38,105.51,5942.0,95.6783,95.7326,95.4518,95.5696,5942.0
2020-07-08 14:00:00,105.52,105.74,105.44,105.74,4298.0,95.5786,95.7779,95.5062,95.7779,4298.0
2020-07-08 14:30:00,105.69,105.69,104.79,105.18,9408.0,95.7326,95.7326,94.9174,95.2707,9408.0
2020-07-08 15:00:00,105.12,105.82,104.9,105.68,6199.0,95.2163,95.8504,95.017,95.7236,6199.0
2020-07-08 15:30:00,105.81,106.16,105.32,105.72,65123.0,95.8413,96.1583,95.3975,95.7598,65123.0
2020-07-09 09:30:00,105.98,107.1,104.18,104.31,13289.0,95.9953,97.0098,94.3649,94.4826,13289.0
2020-07-09 10:00:00,104.6,104.83,103.65,104.07,12840.0,94.7453,94.9536,93.8848,94.2652,12840.0
2020-07-09 10:30:00,104.22,104.65,102.76,102.86,23045.0,94.4011,94.7906,93.0787,93.1692,23045.0
2020-07-09 11:00:00,102.79,103.58,102.53,103.42,17047.0,93.1058,93.8214,92.8703,93.6765,17047.0
2020-07-09 11:30:00,103.42,103.57,102.9,103.34,20057.0,93.6765,93.8123,93.2055,93.604,20057.0
2020-07-09 12:00:00,103.37,104.08,102.43,102.5,37097.0,93.6312,94.2743,92.7797,92.8431,37097.0
2020-07-09 12:30:00,102.41,103.0,102.17,102.7,28135.0,92.7616,93.296,92.5442,93.0243,28135.0
2020-07-09 13:00:00,102.6,103.29,102.47,102.8,12150.0,92.9337,93.5587,92.816,93.1149,12150.0
2020-07-09 13:30:00,102.85,103.0,102.43,102.59,10489.0,93.1602,93.296,92.7797,92.9247,10489.0
2020-07-09 14:00:00,102.62,103.14,102.62,102.92,20047.0,92.9518,93.4229,92.9518,93.2236,20047.0
2020-07-09 14:30:00,102.93,102.96,102.52,102.64,6781.0,93.2326,93.2598,92.8613,92.97,6781.0
2020-07-09 15:00:00,102.7,103.04,102.43,102.45,18202.0,93.0243,93.3323,92.7797,92.7979,18202.0
2020-07-09 15:30:00,102.4,102.82,102.22,102.24,71178.0,92.7526,93.133,92.5895,92.6076,71178.0
2020-07-10 09:30:00,103.01,104.39,102.79,104.16,52678.0,93.3051,94.5551,93.1058,94.3468,52678.0
2020-07-10 10:00:00,103.95,103.95,102.98,103.65,20047.0,94.1565,94.1565,93.2779,93.8848,20047.0
2020-07-10 10:30:00,103.78,104.29,103.69,103.83,24066.0,94.0026,94.4645,93.921,94.0478,24066.0
2020-07-10 11:00:00,103.69,104.3,103.52,104.0,46574.0,93.921,94.4736,93.7671,94.2018,46574.0
2020-07-10 11:30:00,104.05,104.22,103.8,103.92,25462.0,94.2471,94.4011,94.0207,94.1294,25462.0
2020-07-10 12:00:00,103.97,104.15,103.62,103.7,16498.0,94.1747,94.3377,93.8576,93.9301,16498.0
2020-07-10 12:30:00,103.66,104.35,103.43,104.35,41249.0,93.8939,94.5189,93.6855,94.5189,41249.0
2020-07-10 13:00:00,104.26,104.51,103.8,104.09,26684.0,94.4373,94.6638,94.0207,94.2833,26684.0
2020-07-10 13:30:00,104.1,104.72,103.96,104.65,52373.0,94.2924,94.854,94.1656,94.7906,52373.0
2020-07-10 14:00:00,104.68,104.79,103.91,104.05,17762.0,94.8178,94.9174,94.1203,94.2471,17762.0
2020-07-10 14:30:00,103.98,104.38,103.92,104.1,26329.0,94.1837,94.546,94.1294,94.2924,26329.0
2020-07-10 15:00:00,104.02,104.82,103.9,104.5,38167.0,94.2199,94.9446,94.1112,94.6547,38167.0
2020-07-10 15:30:00,104.47,104.92,104.17,104.58,107657.0,94.6275,95.0352,94.3558,94.7272,107657.0
2020-07-13 09:30:00,106.13,107.1,105.37,105.4,10839.0,96.1312,97.0098,95.4428,95.4699,10839.0
2020-07-13 10:00:00,105.44,105.44,104.73,105.33,22231.0,95.5062,95.5062,94.8631,95.4065,22231.0
2020-07-13 10:30:00,105.33,105.47,104.53,104.99,19045.0,95.4065,95.5333,94.6819,95.0986,19045.0
2020-07-13 11:00:00,105.02,105.16,104.83,105.07,27009.0,95.1257,95.2525,94.9536,95.171,27009.0
2020-07-13 11:30:00,105.13,105.69,104.98,105.64,34916.0,95.2254,95.7326,95.0895,95.6873,34916.0
2020-07-13 12:00:00,105.79,106.25,105.66,105.7,23341.0,95.8232,96.2398,95.7054,95.7417,23341.0
2020-07-13 12:30:00,105.67,106.17,105.67,106.14,28486.0,95.7145,96.1674,95.7145,96.1402,28486.0
2020-07-13 13:00:00,106.16,107.3,106.01,107.21,20616.0,96.1583,97.1909,96.0225,97.1094,20616.0
2020-07-13 13:30:00,107.27,107.81,107.27,107.46,30304.0,97.1638,97.6529,97.1638,97.3359,30304.0
2020-07-13 14:00:00,107.51,107.65,106.94,107.06,11511.0,97.3811,97.508,96.8648,96.9735,11511.0
2020-07-13 14:30:00,106.91,107.63,106.84,107.35,12617.0,96.8377,97.4898,96.7743,97.2362,12617.0
2020-07-13 15:00:00,107.43,107.43,106.73,106.81,15504.0,97.3087,97.3087,96.6746,96.7471,15504.0
2020-07-13 15:30:00,106.81,106.88,105.4,105.47,48007.0,96.7471,96.8105,95.4699,95.5333,48007.0
2020-07-14 09:30:00,106.05,106.89,104.98,106.89,18415.0,96.0587,96.8196,95.0895,96.8196,18415.0
2020-07-14 10:00:00,106.54,108.1,106.34,108.1,17205.0,96.5025,97.9156,96.3214,97.9156,17205.0
2020-07-14 10:30:00,108.28,108.64,107.8,107.9,17523.0,98.0786,98.4047,97.6438,97.7344,17523.0
2020-07-14 11:00:00,107.93,108.51,107.67,107.81,6639.0,97.7616,98.2869,97.5261,97.6529,6639.0
2020-07-14 11:30:00,107.63,108.05,107.52,107.93,6611.0,97.4898,97.8703,97.3902,97.7616,6611.0
2020-07-14 12:00:00,108.08,108.45,107.8,108.21,12800.0,97.8974,98.2326,97.6438,98.0152,12800.0
2020-07-14 12:30:00,108.19,108.19,107.63,107.72,6050.0,97.9971,97.9971,97.4898,97.5714,6050.0
2020-07-14 13:00:00,107.76,107.83,107.51,107.81,4568.0,97.6076,97.671,97.3811,97.6529,4568.0
2020-07-14 13:30:00,107.73,108.11,107.65,107.78,7084.0,97.5804,97.9246,97.508,97.6257,7084.0
2020-07-14 14:00:00,107.84,107.96,107.68,107.8,4872.0,97.6801,97.7887,97.5351,97.6438,4872.0
2020-07-14 14:30:00,107.79,107.83,107.4,107.66,11494.0,97.6348,97.671,97.2815,97.517,11494.0
2020-07-14 15:00:00,107.74,107.81,107.35,107.71,8800.0,97.5895,97.6529,97.2362,97.5623,8800.0
2020-07-14 15:30:00,107.69,108.96,107.55,108.76,121152.0,97.5442,98.6945,97.4174,98.5134,121152.0
2020-07-15 09:30:00,111.73,111.73,110.55,110.79,79202.0,101.2036,101.2036,100.1347,100.3521,79202.0
2020-07-15 10:00:00,110.88,110.88,109.69,110.39,7951.0,100.4336,100.4336,99.3558,99.9898,7951.0
2020-07-15 10:30:00,110.4,111.55,110.4,111.55,34217.0,99.9989,101.0405,99.9989,101.0405,34217.0
2020-07-15 11:00:00,111.55,111.55,110.34,110.67,32719.0,101.0405,101.0405,99.9445,100.2434,32719.0
2020-07-15 11:30:00,110.49,111.06,110.47,110.73,5305.0,100.0804,100.5967,100.0623,100.2978,5305.0
2020-07-15 12:00:00,110.69,111.7,110.62,111.62,62321.0,100.2615,101.1764,100.1981,101.1039,62321.0
2020-07-15 12:30:00,111.67,112.01,111.46,112.0,10945.0,101.1492,101.4572,100.959,101.4481,10945.0
2020-07-15 13:00:00,112.0,112.42,111.85,111.86,30365.0,101.4481,101.8286,101.3123,101.3213,30365.0
2020-07-15 13:30:00,111.88,112.06,111.34,111.42,11702.0,101.3394,101.5025,100.8503,100.9228,11702.0
2020-07-15 14:00:00,111.65,112.34,111.64,112.28,11541.0,101.1311,101.7561,101.122,101.7017,11541.0
2020-07-15 14:30:00,112.5,113.06,112.31,112.31,19100.0,101.901,102.4083,101.7289,101.7289,19100.0
2020-07-15 15:00:00,112.28,112.94,112.27,112.93,15781.0,101.7017,102.2996,101.6927,102.2905,15781.0
2020-07-15 15:30:00,112.92,113.81,112.87,113.02,84061.0,102.2814,103.0876,102.2362,102.372,84061.0
2020-07-16 09:30:00,111.3,112.45,110.75,112.25,6910.0,100.8141,101.8557,100.3159,101.6746,6910.0
2020-07-16 10:00:00,112.36,114.5,112.26,114.31,42604.0,101.7742,103.7126,101.6836,103.5405,42604.0
2020-07-16 10:30:00,114.4,115.14,114.15,115.14,13013.0,103.622,104.2923,103.3956,104.2923,13013.0
2020-07-16 11:00:00,115.12,115.67,114.87,115.56,11297.0,104.2742,104.7724,104.0477,104.6727,11297.0
2020-07-16 11:30:00,115.48,115.48,114.66,115.02,8416.0,104.6003,104.6003,103.8575,104.1836,8416.0
2020-07-16 12:00:00,115.02,115.43,114.16,114.49,8069.0,104.1836,104.555,103.4046,103.7035,8069.0
2020-07-16 12:30:00,114.6,114.65,113.92,114.0,10002.0,103.8032,103.8485,103.1872,103.2597,10002.0
2020-07-16 13:00:00,113.97,114.74,113.88,114.73,8148.0,103.2325,103.93,103.151,103.9209,8148.0
2020-07-16 13:30:00,114.65,114.77,114.22,114.37,7834.0,103.8485,103.9572,103.459,103.5948,7834.0
2020-07-16 14:00:00,114.3,114.75,114.3,114.6,7841.0,103.5314,103.939,103.5314,103.8032,7841.0
2020-07-16 14:30:00,114.65,114.66,113.95,114.0,10503.0,103.8485,103.8575,103.2144,103.2597,10503.0
2020-07-16 15:00:00,114.14,114.78,113.92,114.78,17391.0,103.3865,103.9662,103.1872,103.9662,17391.0
2020-07-16 15:30:00,114.83,115.35,114.3,114.94,76249.0,104.0115,104.4825,103.5314,104.1111,76249.0
2020-07-17 09:30:00,115.55,115.55,113.51,114.58,13665.0,104.6637,104.6637,102.8159,103.7851,13665.0
2020-07-17 10:00:00,114.34,114.58,113.04,113.16,7255.0,103.5677,103.7851,102.3901,102.4988,7255.0
2020-07-17 10:30:00,113.16,114.65,113.16,114.46,53250.0,102.4988,103.8485,102.4988,103.6764,53250.0
2020-07-17 11:00:00,114.52,114.84,114.21,114.43,8668.0,103.7307,104.0206,103.4499,103.6492,8668.0
2020-07-17 11:30:00,114.38,114.64,114.2,114.38,20285.0,103.6039,103.8394,103.4409,103.6039,20285.0
2020-07-17 12:00:00,114.34,114.59,114.19,114.46,15134.0,103.5677,103.7941,103.4318,103.6764,15134.0
2020-07-17 12:30:00,114.54,114.7,114.3,114.37,20622.0,103.7488,103.8937,103.5314,103.5948,20622.0
2020-07-17 13:00:00,114.34,114.52,114.27,114.5,22147.0,103.5677,103.7307,103.5043,103.7126,22147.0
2020-07-17 13:30:00,114.34,114.59,114.16,114.53,70146.0,103.5677,103.7941,103.4046,103.7398,70146.0
2020-07-17 14:00:00,114.5,114.81,114.41,114.52,11514.0,103.7126,103.9934,103.6311,103.7307,11514.0
2020-07-17 14:30:00,114.54,115.04,114.49,114.99,7201.0,103.7488,104.2017,103.7035,104.1564,7201.0
2020-07-17 15:00:00,114.85,115.01,114.35,115.01,15461.0,104.0296,104.1745,103.5767,104.1745,15461.0
2020-07-17 15:30:00,114.87,115.06,114.74,114.8,77585.0,104.0477,104.2198,103.93,103.9843,77585.0
2020-07-20 09:30:00,114.19,114.71,113.43,114.52,103183.0,103.4318,103.9028,102.7434,103.7307,103183.0
2020-07-20 10:00:00,114.49,114.59,113.77,114.38,77679.0,103.7035,103.7941,103.0514,103.6039,77679.0
2020-07-20 10:30:00,114.5,115.03,114.43,114.47,8400.0,103.7126,104.1927,103.6492,103.6854,8400.0
2020-07-20 11:00:00,114.51,114.75,114.2,114.31,8172.0,103.7216,103.939,103.4409,103.5405,8172.0
2020-07-20 11:30:00,114.29,114.51,114.25,114.26,9372.0,103.5224,103.7216,103.4861,103.4952,9372.0
2020-07-20 12:00:00,114.26,114.61,114.2,114.41,18356.0,103.4952,103.8122,103.4409,103.6311,18356.0
2020-07-20 12:30:00,114.42,114.6,114.29,114.45,5470.0,103.6401,103.8032,103.5224,103.6673,5470.0
2020-07-20 13:00:00,114.39,114.67,114.39,114.55,9629.0,103.613,103.8666,103.613,103.7579,9629.0
2020-07-20 13:30:00,114.55,115.04,114.51,114.76,17372.0,103.7579,104.2017,103.7216,103.9481,17372.0
2020-07-20 14:00:00,114.58,114.88,114.22,114.57,6540.0,103.7851,104.0568,103.459,103.776,6540.0
2020-07-20 14:30:00,114.6,114.65,114.33,114.47,4946.0,103.8032,103.8485,103.5586,103.6854,4946.0
2020-07-20 15:00:00,114.45,114.79,114.35,114.71,8604.0,103.6673,103.9753,103.5767,103.9028,8604.0
2020-07-20 15:30:00,114.71,114.81,114.19,114.24,51869.0,103.9028,103.9934,103.4318,103.4771,51869.0
2020-07-21 09:30:00,115.88,116.31,115.46,115.93,34210.0,104.9626,105.3521,104.5821,105.0079,34210.0
2020-07-21 10:00:00,116.17,116.5,115.77,116.06,59604.0,105.2253,105.5242,104.8629,105.1256,59604.0
2020-07-21 10:30:00,116.04,116.74,115.97,116.61,18501.0,105.1075,105.7416,105.0441,105.6238,18501.0
2020-07-21 11:00:00,116.78,117.06,116.24,117.0,8228.0,105.7778,106.0314,105.2887,105.9771,8228.0
2020-07-21 11:30:00,117.01,117.25,116.7,117.04,4564.0,105.9861,106.2035,105.7053,106.0133,4564.0
2020-07-21 12:00:00,117.33,117.33,116.76,116.88,3352.0,106.276,106.276,105.7597,105.8684,3352.0
2020-07-21 12:30:00,116.79,117.1,116.77,116.87,3949.0,105.7868,106.0676,105.7687,105.8593,3949.0
2020-07-21 13:00:00,116.87,116.87,115.88,116.02,6157.0,105.8593,105.8593,104.9626,105.0894,6157.0
2020-07-21 13:30:00,116.01,116.17,115.88,115.98,28553.0,105.0803,105.2253,104.9626,105.0532,28553.0
2020-07-21 14:00:00,116.0,116.2,115.74,116.02,52856.0,105.0713,105.2524,104.8358,105.0894,52856.0
2020-07-21 14:30:00,116.01,116.03,115.23,115.51,25848.0,105.0803,105.0984,104.3738,104.6274,25848.0
2020-07-21 15:00:00,115.5,115.55,114.9,114.98,25962.0,104.6184,104.6637,104.0749,104.1474,25962.0
2020-07-21 15:30:00,115.02,115.23,114.76,115.04,155536.0,104.1836,104.3738,103.9481,104.2017,155536.0
2020-07-22 09:30:00,114.1,116.67,114.1,116.46,12204.0,103.3503,105.6781,103.3503,105.4879,12204.0
2020-07-22 10:00:00,116.67,117.61,116.61,117.4,16100.0,105.6781,106.5296,105.6238,106.3394,16100.0
2020-07-22 10:30:00,117.23,118.62,117.23,118.23,40432.0,106.1854,107.4444,106.1854,107.0912,40432.0
2020-07-22 11:00:00,118.24,118.25,117.44,117.61,11527.0,107.1002,107.1093,106.3756,106.5296,11527.0
2020-07-22 11:30:00,117.34,117.84,117.32,117.74,9123.0,106.285,106.7379,106.2669,106.6473,9123.0
2020-07-22 12:00:00,117.72,117.86,117.09,117.11,9199.0,106.6292,106.756,106.0586,106.0767,9199.0
2020-07-22 12:30:00,117.14,117.47,116.59,116.64,8486.0,106.1039,106.4028,105.6057,105.651,8486.0
2020-07-22 13:00:00,116.7,117.26,116.31,116.96,43741.0,105.7053,106.2126,105.3521,105.9408,43741.0
2020-07-22 13:30:00,116.87,117.3,116.23,116.3,10855.0,105.8593,106.2488,105.2796,105.343,10855.0
2020-07-22 14:00:00,116.17,116.38,115.72,115.9,11911.0,105.2253,105.4155,104.8177,104.9807,11911.0
2020-07-22 14:30:00,115.82,116.14,115.58,116.14,11412.0,104.9082,105.1981,104.6908,105.1981,11412.0
2020-07-22 15:00:00,116.14,116.24,115.83,115.9,11683.0,105.1981,105.2887,104.9173,104.9807,11683.0
2020-07-22 15:30:00,115.85,117.02,115.85,116.9,41115.0,104.9354,105.9952,104.9354,105.8865,41115.0
2020-07-23 09:30:00,117.35,117.66,116.27,116.86,5784.0,106.2941,106.5749,105.3158,105.8502,5784.0
2020-07-23 10:00:00,117.0,117.18,116.44,116.81,5694.0,105.9771,106.1401,105.4698,105.805,5694.0
2020-07-23 10:30:00,116.71,116.78,116.32,116.32,6660.0,105.7144,105.7778,105.3611,105.3611,6660.0
2020-07-23 11:00:00,116.33,116.96,116.14,116.92,23596.0,105.3702,105.9408,105.1981,105.9046,23596.0
2020-07-23 11:30:00,116.95,117.79,116.94,117.79,9463.0,105.9318,106.6926,105.9227,106.6926,9463.0
2020-07-23 12:00:00,117.76,117.97,117.58,117.84,11718.0,106.6655,106.8557,106.5024,106.7379,11718.0
2020-07-23 12:30:00,117.83,118.25,117.68,117.83,16654.0,106.7289,107.1093,106.593,106.7289,16654.0
2020-07-23 13:00:00,117.8,118.12,117.43,117.51,9027.0,106.7017,106.9915,106.3665,106.439,9027.0
2020-07-23 13:30:00,117.54,117.54,116.97,117.28,21566.0,106.4662,106.4662,105.9499,106.2307,21566.0
2020-07-23 14:00:00,117.38,117.57,116.99,117.34,35876.0,106.3213,106.4934,105.968,106.285,35876.0
2020-07-23 14:30:00,117.36,117.55,117.11,117.42,35607.0,106.3031,106.4752,106.0767,106.3575,35607.0
2020-07-23 15:00:00,117.49,117.5,116.89,117.07,16173.0,106.4209,106.43,105.8774,106.0405,16173.0
2020-07-23 15:30:00,117.06,117.5,116.71,117.11,55747.0,106.0314,106.43,105.7144,106.0767,55747.0
2020-07-24 09:30:00,115.48,116.91,115.06,115.92,9859.0,104.6003,105.8955,104.2198,104.9988,9859.0
2020-07-24 10:00:00,115.93,116.96,115.92,116.93,14313.0,105.0079,105.9408,104.9988,105.9137,14313.0
2020-07-24 10:30:00,116.96,117.25,116.44,116.67,12924.0,105.9408,106.2035,105.4698,105.6781,12924.0
2020-07-24 11:00:00,116.8,116.97,116.33,116.55,11000.0,105.7959,105.9499,105.3702,105.5695,11000.0
2020-07-24 11:30:00,116.45,116.84,116.18,116.33,23183.0,105.4789,105.8321,105.2343,105.3702,23183.0
2020-07-24 12:00:00,116.36,116.39,115.7,116.04,15446.0,105.3974,105.4245,104.7995,105.1075,15446.0
2020-07-24 12:30:00,116.06,116.47,115.94,116.08,4990.0,105.1256,105.497,105.0169,105.1437,4990.0
2020-07-24 13:00:00,116.09,116.31,115.8,116.19,6647.0,105.1528,105.3521,104.8901,105.2434,6647.0
2020-07-24 13:30:00,116.09,116.15,115.92,115.96,7909.0,105.1528,105.2071,104.9988,105.035,7909.0
2020-07-24 14:00:00,116.05,116.4,115.93,116.4,7090.0,105.1166,105.4336,105.0079,105.4336,7090.0
2020-07-24 14:30:00,116.39,116.89,116.37,116.42,9900.0,105.4245,105.8774,105.4064,105.4517,9900.0
2020-07-24 15:00:00,116.47,116.8,116.41,116.68,13697.0,105.497,105.7959,105.4426,105.6872,13697.0
2020-07-24 15:30:00,116.77,117.12,116.48,116.59,44276.0,105.7687,106.0858,105.506,105.6057,44276.0
2020-07-27 09:30:00,116.09,117.12,115.18,117.05,9641.0,105.1528,106.0858,104.3285,106.0223,9641.0
2020-07-27 10:00:00,117.08,117.58,116.31,117.58,4954.0,106.0495,106.5024,105.3521,106.5024,4954.0
2020-07-27 10:30:00,117.41,117.76,117.35,117.65,5297.0,106.3484,106.6655,106.2941,106.5658,5297.0
2020-07-27 11:00:00,117.65,117.67,116.51,117.0,10698.0,106.5658,106.5839,105.5332,105.9771,10698.0
2020-07-27 11:30:00,116.9,117.3,115.9,117.3,10928.0,105.8865,106.2488,104.9807,106.2488,10928.0
2020-07-27 12:00:00,117.04,117.49,117.04,117.49,3600.0,106.0133,106.4209,106.0133,106.4209,3600.0
2020-07-27 12:30:00,117.47,117.96,117.44,117.82,7683.0,106.4028,106.8466,106.3756,106.7198,7683.0
2020-07-27 13:00:00,117.86,117.9,117.47,117.74,7273.0,106.756,106.7923,106.4028,106.6473,7273.0
2020-07-27 13:30:00,117.75,118.02,117.55,117.55,7953.0,106.6564,106.901,106.4752,106.4752,7953.0
2020-07-27 14:00:00,117.49,117.99,117.17,117.85,6530.0,106.4209,106.8738,106.131,106.747,6530.0
2020-07-27 14:30:00,117.89,118.63,117.89,118.56,9319.0,106.7832,107.4535,106.7832,107.3901,9319.0
2020-07-27 15:00:00,118.45,118.85,118.28,118.8,11774.0,107.2904,107.6528,107.1365,107.6075,11774.0
2020-07-27 15:30:00,118.81,119.26,118.68,118.88,109120.0,107.6165,108.0241,107.4988,107.6799,109120.0
2020-07-28 09:30:00,118.5,119.23,117.12,117.58,88529.0,107.3357,107.997,106.0858,106.5024,88529.0
2020-07-28 10:00:00,117.9,118.11,116.67,116.67,7004.0,106.7923,106.9825,105.6781,105.6781,7004.0
2020-07-28 10:30:00,116.67,117.3,116.47,116.88,8837.0,105.6781,106.2488,105.497,105.8684,8837.0
2020-07-28 11:00:00,116.87,117.63,116.73,117.63,44112.0,105.8593,106.5477,105.7325,106.5477,44112.0
2020-07-28 11:30:00,117.65,118.12,117.56,118.12,8545.0,106.5658,106.9915,106.4843,106.9915,8545.0
2020-07-28 12:00:00,118.0,118.36,117.3,117.31,11321.0,106.8828,107.2089,106.2488,106.2579,11321.0
2020-07-28 12:30:00,117.31,117.43,116.77,117.25,8944.0,106.2579,106.3665,105.7687,106.2035,8944.0
2020-07-28 13:00:00,117.25,117.83,117.22,117.32,7822.0,106.2035,106.7289,106.1763,106.2669,7822.0
2020-07-28 13:30:00,117.33,117.57,117.22,117.49,10442.0,106.276,106.4934,106.1763,106.4209,10442.0
2020-07-28 14:00:00,117.53,117.79,117.21,117.38,8172.0,106.4571,106.6926,106.1673,106.3213,8172.0
2020-07-28 14:30:00,117.38,117.61,117.25,117.35,7797.0,106.3213,106.5296,106.2035,106.2941,7797.0
2020-07-28 15:00:00,117.28,117.63,117.26,117.34,17257.0,106.2307,106.5477,106.2126,106.285,17257.0
2020-07-28 15:30:00,117.34,117.51,116.61,116.72,71675.0,106.285,106.439,105.6238,105.7234,71675.0
2020-07-29 09:30:00,117.98,119.25,116.67,119.24,19423.0,106.8647,108.0151,105.6781,108.006,19423.0
2020-07-29 10:00:00,119.03,119.32,118.5,118.87,27232.0,107.8158,108.0785,107.3357,107.6709,27232.0
2020-07-29 10:30:00,118.81,118.94,117.41,117.91,30618.0,107.6165,107.7343,106.3484,106.8013,30618.0
2020-07-29 11:00:00,117.93,118.38,117.86,118.22,23296.0,106.8194,107.227,106.756,107.0821,23296.0
2020-07-29 11:30:00,118.04,118.18,117.26,117.3,29303.0,106.9191,107.0459,106.2126,106.2488,29303.0
2020-07-29 12:00:00,117.33,118.23,117.33,118.19,13912.0,106.276,107.0912,106.276,107.0549,13912.0
2020-07-29 12:30:00,118.22,118.24,117.77,117.92,8745.0,107.0821,107.1002,106.6745,106.8104,8745.0
2020-07-29 13:00:00,117.89,117.91,117.42,117.46,12279.0,106.7832,106.8013,106.3575,106.3937,12279.0
2020-07-29 13:30:00,117.4,117.9,117.39,117.84,10198.0,106.3394,106.7923,106.3303,106.7379,10198.0
2020-07-29 14:00:00,117.96,117.97,117.47,117.73,11606.0,106.8466,106.8557,106.4028,106.6383,11606.0
2020-07-29 14:30:00,117.7,118.26,117.7,117.96,11984.0,106.6111,107.1183,106.6111,106.8466,11984.0
2020-07-29 15:00:00,117.94,118.42,117.77,118.2,15734.0,106.8285,107.2633,106.6745,107.064,15734.0
2020-07-29 15:30:00,118.28,118.49,118.02,118.17,59637.0,107.1365,107.3267,106.901,107.0368,59637.0
2020-07-30 09:30:00,115.59,116.13,114.72,114.92,10781.0,104.6999,105.189,103.9119,104.093,10781.0
2020-07-30 10:00:00,114.93,114.99,114.01,114.17,20652.0,104.1021,104.1564,103.2688,103.4137,20652.0
2020-07-30 10:30:00,114.31,114.85,114.14,114.74,15855.0,103.5405,104.0296,103.3865,103.93,15855.0
2020-07-30 11:00:00,114.63,115.44,114.59,115.25,15327.0,103.8303,104.564,103.7941,104.3919,15327.0
2020-07-30 11:30:00,115.29,115.35,114.2,114.22,11908.0,104.4282,104.4825,103.4409,103.459,11908.0
2020-07-30 12:00:00,114.28,114.31,113.47,113.48,43226.0,103.5133,103.5405,102.7796,102.7887,43226.0
2020-07-30 12:30:00,113.55,113.68,113.25,113.48,4301.0,102.8521,102.9698,102.5804,102.7887,4301.0
2020-07-30 13:00:00,113.48,113.84,112.85,112.92,3704.0,102.7887,103.1148,102.218,102.2814,3704.0
2020-07-30 13:30:00,112.88,112.88,112.5,112.68,7545.0,102.2452,102.2452,101.901,102.0641,7545.0
2020-07-30 14:00:00,112.66,112.83,112.49,112.49,10547.0,102.0459,102.1999,101.892,101.892,10547.0
2020-07-30 14:30:00,112.45,113.0,112.45,112.74,14330.0,101.8557,102.3539,101.8557,102.1184,14330.0
2020-07-30 15:00:00,112.85,113.38,112.6,113.38,13984.0,102.218,102.6981,101.9916,102.6981,13984.0
2020-07-30 15:30:00,113.34,113.6,112.8,113.15,63616.0,102.6619,102.8974,102.1728,102.4898,63616.0
2020-07-31 09:30:00,112.53,112.85,111.6,111.9,5013.0,101.9282,102.218,101.0858,101.3575,5013.0
2020-07-31 10:00:00,111.69,112.05,110.46,110.46,11769.0,101.1673,101.4934,100.0532,100.0532,11769.0
2020-07-31 10:30:00,110.58,110.66,109.86,110.09,29952.0,100.1619,100.2344,99.5097,99.7181,29952.0
2020-07-31 11:00:00,110.09,110.51,109.75,110.29,37778.0,99.7181,100.0985,99.4101,99.8992,37778.0
2020-07-31 11:30:00,110.29,110.33,109.81,109.97,16192.0,99.8992,99.9355,99.4645,99.6094,16192.0
2020-07-31 12:00:00,109.95,110.25,109.77,109.95,12806.0,99.5913,99.863,99.4282,99.5913,12806.0
2020-07-31 12:30:00,109.9,110.06,109.79,109.99,11218.0,99.546,99.6909,99.4463,99.6275,11218.0
2020-07-31 13:00:00,109.99,110.18,109.91,110.0,5652.0,99.6275,99.7996,99.555,99.6365,5652.0
2020-07-31 13:30:00,110.02,110.19,109.82,109.97,11606.0,99.6547,99.8086,99.4735,99.6094,11606.0
2020-07-31 14:00:00,109.96,110.19,109.0,109.19,12670.0,99.6003,99.8086,98.7308,98.9029,12670.0
2020-07-31 14:30:00,109.19,109.89,109.1,109.88,53508.0,98.9029,99.5369,98.8213,99.5279,53508.0
2020-07-31 15:00:00,109.89,110.27,109.57,109.97,28703.0,99.5369,99.8811,99.2471,99.6094,28703.0
2020-07-31 15:30:00,110.04,110.46,109.83,110.46,82803.0,99.6728,100.0532,99.4826,100.0532,82803.0
2020-08-03 09:30:00,111.04,112.21,110.7,112.19,8678.0,100.5786,101.6383,100.2706,101.6202,8678.0
2020-08-03 10:00:00,112.36,112.7,111.81,112.39,39927.0,101.7742,102.0822,101.276,101.8014,39927.0
2020-08-03 10:30:00,112.4,112.71,111.22,111.27,34456.0,101.8104,102.0912,100.7416,100.7869,34456.0
2020-08-03 11:00:00,111.17,111.73,111.12,111.65,5343.0,100.6963,101.2036,100.651,101.1311,5343.0
2020-08-03 11:30:00,111.4,112.48,111.38,112.42,18671.0,100.9047,101.8829,100.8865,101.8286,18671.0
2020-08-03 12:00:00,112.37,112.55,112.12,112.25,17709.0,101.7833,101.9463,101.5568,101.6746,17709.0
2020-08-03 12:30:00,112.18,112.6,112.18,112.37,20205.0,101.6112,101.9916,101.6112,101.7833,20205.0
2020-08-03 13:00:00,112.3,112.3,111.7,112.14,7458.0,101.7199,101.7199,101.1764,101.5749,7458.0
2020-08-03 13:30:00,112.05,112.54,112.05,112.18,9454.0,101.4934,101.9372,101.4934,101.6112,9454.0
2020-08-03 14:00:00,112.14,112.48,111.9,112.46,18973.0,101.5749,101.8829,101.3575,101.8648,18973.0
2020-08-03 14:30:00,112.43,112.61,112.19,112.59,18869.0,101.8376,102.0007,101.6202,101.9825,18869.0
2020-08-03 15:00:00,112.61,113.01,111.95,111.98,28487.0,102.0007,102.363,101.4028,101.43,28487.0
2020-08-03 15:30:00,111.98,112.4,111.55,112.24,104798.0,101.43,101.8104,101.0405,101.6655,104798.0
2020-08-04 09:30:00,111.96,115.49,111.48,111.74,49958.0,101.4119,104.6093,100.9771,101.2126,49958.0
2020-08-04 10:00:00,111.95,112.56,110.34,111.84,85932.0,101.4028,101.9554,99.9445,101.3032,85932.0
2020-08-04 10:30:00,111.91,112.59,111.14,111.53,29317.0,101.3666,101.9825,100.6691,101.0224,29317.0
2020-08-04 11:00:00,111.51,111.9,111.04,111.53,38500.0,101.0043,101.3575,100.5786,101.0224,38500.0
2020-08-04 11:30:00,111.56,112.14,111.2,112.04,26909.0,101.0496,101.5749,100.7235,101.4844,26909.0
2020-08-04 12:00:00,112.12,112.21,110.96,111.2,39353.0,101.5568,101.6383,100.5061,100.7235,39353.0
2020-08-04 12:30:00,111.11,111.34,110.64,110.84,50223.0,100.642,100.8503,100.2163,100.3974,50223.0
2020-08-04 13:00:00,110.87,112.1,110.62,112.1,24587.0,100.4246,101.5387,100.1981,101.5387,24587.0
2020-08-04 13:30:00,112.12,112.12,111.1,111.85,18414.0,101.5568,101.5568,100.6329,101.3123,18414.0
2020-08-04 14:00:00,111.85,112.25,110.87,111.9,22089.0,101.3123,101.6746,100.4246,101.3575,22089.0
2020-08-04 14:30:00,111.79,111.99,111.14,111.99,23290.0,101.2579,101.4391,100.6691,101.4391,23290.0
2020-08-04 15:00:00,111.93,112.28,111.03,111.8,39734.0,101.3847,101.7017,100.5695,101.267,39734.0
2020-08-04 15:30:00,111.71,112.5,111.56,112.1,126624.0,101.1854,101.901,101.0496,101.5387,126624.0
2020-08-05 09:30:00,113.05,114.66,112.32,113.05,37164.0,102.3992,103.8575,101.738,102.3992,37164.0
2020-08-05 10:00:00,113.07,114.53,112.86,114.18,28018.0,102.4173,103.7398,102.2271,103.4227,28018.0
2020-08-05 10:30:00,114.16,115.1,114.09,114.42,61058.0,103.4046,104.2561,103.3412,103.6401,61058.0
2020-08-05 11:00:00,114.37,114.99,114.1,114.85,28162.0,103.5948,104.1564,103.3503,104.0296,28162.0
2020-08-05 11:30:00,114.85,114.86,114.37,114.66,33270.0,104.0296,104.0387,103.5948,103.8575,33270.0
2020-08-05 12:00:00,114.76,114.93,114.57,114.89,23198.0,103.9481,104.1021,103.776,104.0658,23198.0
2020-08-05 12:30:00,114.89,114.97,114.64,114.83,28608.0,104.0658,104.1383,103.8394,104.0115,28608.0
2020-08-05 13:00:00,114.86,114.89,114.7,114.8,19046.0,104.0387,104.0658,103.8937,103.9843,19046.0
2020-08-05 13:30:00,114.77,114.85,114.47,114.66,20436.0,103.9572,104.0296,103.6854,103.8575,20436.0
2020-08-05 14:00:00,114.71,114.83,114.65,114.7,27860.0,103.9028,104.0115,103.8485,103.8937,27860.0
2020-08-05 14:30:00,114.71,114.91,114.53,114.84,22763.0,103.9028,104.084,103.7398,104.0206,22763.0
2020-08-05 15:00:00,114.84,114.98,114.6,114.91,30759.0,104.0206,104.1474,103.8032,104.084,30759.0
2020-08-05 15:30:00,114.91,115.67,114.51,115.54,170483.0,104.084,104.7724,103.7216,104.6546,170483.0
2020-08-06 09:30:00,114.63,115.07,114.4,114.87,14050.0,103.8303,104.2289,103.622,104.0477,14050.0
2020-08-06 10:00:00,115.01,115.01,114.11,114.4,3980.0,104.1745,104.1745,103.3593,103.622,3980.0
2020-08-06 10:30:00,114.45,114.61,113.67,114.45,10309.0,103.6673,103.8122,102.9608,103.6673,10309.0
2020-08-06 11:00:00,114.45,114.45,113.66,113.66,17697.0,103.6673,103.6673,102.9517,102.9517,17697.0
2020-08-06 11:30:00,113.74,114.01,113.35,113.9,8332.0,103.0242,103.2688,102.6709,103.1691,8332.0
2020-08-06 12:00:00,113.9,113.95,113.39,113.68,9967.0,103.1691,103.2144,102.7072,102.9698,9967.0
2020-08-06 12:30:00,113.75,113.87,113.42,113.87,13495.0,103.0333,103.1419,102.7343,103.1419,13495.0
2020-08-06 13:00:00,113.85,113.85,113.56,113.73,10254.0,103.1238,103.1238,102.8612,103.0151,10254.0
2020-08-06 13:30:00,113.64,113.83,113.49,113.5,11129.0,102.9336,103.1057,102.7977,102.8068,11129.0
2020-08-06 14:00:00,113.52,113.69,113.49,113.6,17294.0,102.8249,102.9789,102.7977,102.8974,17294.0
2020-08-06 14:30:00,113.61,113.79,113.27,113.63,16852.0,102.9064,103.0695,102.5985,102.9246,16852.0
2020-08-06 15:00:00,113.65,113.99,113.25,113.64,29500.0,102.9427,103.2506,102.5804,102.9336,29500.0
2020-08-06 15:30:00,113.67,113.93,113.03,113.22,146238.0,102.9608,103.1963,102.3811,102.5532,146238.0
2020-08-07 09:30:00,112.02,113.03,111.61,111.7,14397.0,101.4662,102.3811,101.0949,101.1764,14397.0
2020-08-07 10:00:00,111.53,111.89,110.73,110.73,15111.0,101.0224,101.3485,100.2978,100.2978,15111.0
2020-08-07 10:30:00,110.77,111.03,110.47,110.83,28705.0,100.334,100.5695,100.0623,100.3884,28705.0
2020-08-07 11:00:00,110.91,112.01,110.75,111.01,12531.0,100.4608,101.4572,100.3159,100.5514,12531.0
2020-08-07 11:30:00,110.96,111.27,110.61,110.86,30595.0,100.5061,100.7869,100.1891,100.4155,30595.0
2020-08-07 12:00:00,110.93,111.75,110.88,111.75,6200.0,100.4789,101.2217,100.4336,101.2217,6200.0
2020-08-07 12:30:00,111.78,112.03,111.29,111.54,9045.0,101.2489,101.4753,100.805,101.0315,9045.0
2020-08-07 13:00:00,111.57,111.76,111.17,111.69,11135.0,101.0586,101.2307,100.6963,101.1673,11135.0
2020-08-07 13:30:00,111.69,111.76,111.43,111.76,7890.0,101.1673,101.2307,100.9318,101.2307,7890.0
2020-08-07 14:00:00,111.78,112.03,111.6,111.67,9760.0,101.2489,101.4753,101.0858,101.1492,9760.0
2020-08-07 14:30:00,111.67,112.39,111.62,112.35,14645.0,101.1492,101.8014,101.1039,101.7651,14645.0
2020-08-07 15:00:00,112.39,112.39,111.94,112.18,17757.0,101.8014,101.8014,101.3938,101.6112,17757.0
2020-08-07 15:30:00,112.19,112.63,112.04,112.45,60758.0,101.6202,102.0188,101.4844,101.8557,60758.0
2020-08-10 09:30:00,113.09,115.04,113.09,114.21,8355.0,102.4354,104.2017,102.4354,103.4499,8355.0
2020-08-10 10:00:00,114.06,115.75,113.57,115.73,40976.0,103.314,104.8448,102.8702,104.8267,40976.0
2020-08-10 10:30:00,115.71,116.27,115.35,115.51,16434.0,104.8086,105.3158,104.4825,104.6274,16434.0
2020-08-10 11:00:00,115.55,115.99,115.35,115.49,23559.0,104.6637,105.0622,104.4825,104.6093,23559.0
2020-08-10 11:30:00,115.48,115.97,115.42,115.88,7120.0,104.6003,105.0441,104.5459,104.9626,7120.0
2020-08-10 12:00:00,115.96,116.02,115.81,115.84,16148.0,105.035,105.0894,104.8992,104.9263,16148.0
2020-08-10 12:30:00,115.72,115.97,115.71,115.85,5806.0,104.8177,105.0441,104.8086,104.9354,5806.0
2020-08-10 13:00:00,115.76,115.91,115.49,115.91,14107.0,104.8539,104.9897,104.6093,104.9897,14107.0
2020-08-10 13:30:00,115.96,116.0,115.55,115.87,64899.0,105.035,105.0713,104.6637,104.9535,64899.0
2020-08-10 14:00:00,115.9,116.25,115.87,116.13,14228.0,104.9807,105.2977,104.9535,105.189,14228.0
2020-08-10 14:30:00,116.1,116.1,115.8,115.8,9000.0,105.1618,105.1618,104.8901,104.8901,9000.0
2020-08-10 15:00:00,115.77,116.02,115.69,115.91,14699.0,104.8629,105.0894,104.7905,104.9897,14699.0
2020-08-10 15:30:00,115.87,116.01,115.7,115.78,48268.0,104.9535,105.0803,104.7995,104.872,48268.0
2020-08-11 09:30:00,118.75,121.0,118.15,120.66,73485.0,107.5622,109.6002,107.0187,109.2922,73485.0
2020-08-11 10:00:00,120.66,121.76,120.53,121.76,66873.0,109.2922,110.2886,109.1745,110.2886,66873.0
2020-08-11 10:30:00,121.8,122.0,120.88,120.94,26288.0,110.3248,110.506,109.4915,109.5459,26288.0
2020-08-11 11:00:00,121.01,121.6,120.3,120.59,32562.0,109.6093,110.1437,108.9662,109.2288,32562.0
2020-08-11 11:30:00,120.56,121.29,120.47,121.21,27957.0,109.2017,109.8629,109.1201,109.7904,27957.0
2020-08-11 12:00:00,121.27,121.65,120.8,121.65,34652.0,109.8448,110.189,109.419,110.189,34652.0
2020-08-11 12:30:00,121.65,121.75,121.28,121.45,34844.0,110.189,110.2795,109.8538,110.0078,34844.0
2020-08-11 13:00:00,121.48,121.71,121.47,121.49,17309.0,110.035,110.2433,110.0259,110.044,17309.0
2020-08-11 13:30:00,121.45,121.6,121.3,121.51,42598.0,110.0078,110.1437,109.8719,110.0622,42598.0
2020-08-11 14:00:00,121.49,121.89,121.42,121.45,36915.0,110.044,110.4064,109.9806,110.0078,36915.0
2020-08-11 14:30:00,121.45,121.85,121.44,121.75,35619.0,110.0078,110.3701,109.9988,110.2795,35619.0
2020-08-11 15:00:00,121.74,121.79,120.93,121.25,30827.0,110.2705,110.3158,109.5368,109.8267,30827.0
2020-08-11 15:30:00,121.23,121.24,119.61,119.63,100158.0,109.8085,109.8176,108.3412,108.3593,100158.0
2020-08-12 09:30:00,121.98,122.18,120.29,120.46,26143.0,110.4879,110.669,108.9571,109.1111,26143.0
2020-08-12 10:00:00,120.5,120.77,120.07,120.13,6413.0,109.1473,109.3919,108.7578,108.8122,6413.0
2020-08-12 10:30:00,120.19,120.98,119.44,120.87,26794.0,108.8665,109.5821,108.1872,109.4825,26794.0
2020-08-12 11:00:00,120.86,121.2,120.29,120.4,43727.0,109.4734,109.7814,108.9571,109.0567,43727.0
2020-08-12 11:30:00,120.3,120.52,119.43,119.43,8068.0,108.9662,109.1654,108.1781,108.1781,8068.0
2020-08-12 12:00:00,119.45,119.57,118.83,119.35,16166.0,108.1962,108.3049,107.6346,108.1057,16166.0
2020-08-12 12:30:00,119.37,119.5,118.9,118.9,6264.0,108.1238,108.2415,107.6981,107.6981,6264.0
2020-08-12 13:00:00,118.86,118.9,118.49,118.82,9662.0,107.6618,107.6981,107.3267,107.6256,9662.0
2020-08-12 13:30:00,118.87,119.22,118.86,119.2,18829.0,107.6709,107.9879,107.6618,107.9698,18829.0
2020-08-12 14:00:00,119.19,119.37,119.18,119.23,21478.0,107.9607,108.1238,107.9517,107.997,21478.0
2020-08-12 14:30:00,119.19,119.85,119.18,119.67,16673.0,107.9607,108.5585,107.9517,108.3955,16673.0
2020-08-12 15:00:00,119.64,119.68,119.23,119.28,16746.0,108.3683,108.4046,107.997,108.0423,16746.0
2020-08-12 15:30:00,119.31,119.42,118.87,118.87,101447.0,108.0694,108.1691,107.6709,107.6709,101447.0
2020-08-13 09:30:00,118.03,118.13,116.68,117.73,17137.0,106.91,107.0006,105.6872,106.6383,17137.0
2020-08-13 10:00:00,117.58,118.24,117.4,117.4,6884.0,106.5024,107.1002,106.3394,106.3394,6884.0
2020-08-13 10:30:00,117.41,117.56,116.77,117.43,8698.0,106.3484,106.4843,105.7687,106.3665,8698.0
2020-08-13 11:00:00,117.44,117.47,116.75,116.98,6119.0,106.3756,106.4028,105.7506,105.9589,6119.0
2020-08-13 11:30:00,116.91,117.26,116.75,117.21,6600.0,105.8955,106.2126,105.7506,106.1673,6600.0
2020-08-13 12:00:00,117.23,117.53,117.19,117.29,4700.0,106.1854,106.4571,106.1492,106.2397,4700.0
2020-08-13 12:30:00,117.29,117.99,117.09,117.85,8052.0,106.2397,106.8738,106.0586,106.747,8052.0
2020-08-13 13:00:00,117.85,117.86,117.52,117.6,6003.0,106.747,106.756,106.4481,106.5205,6003.0
2020-08-13 13:30:00,117.63,117.98,117.46,117.9,8455.0,106.5477,106.8647,106.3937,106.7923,8455.0
2020-08-13 14:00:00,117.87,117.98,117.45,117.68,4784.0,106.7651,106.8647,106.3847,106.593,4784.0
2020-08-13 14:30:00,117.66,117.66,116.51,116.53,15792.0,106.5749,106.5749,105.5332,105.5513,15792.0
2020-08-13 15:00:00,116.6,117.2,116.53,117.1,12269.0,105.6147,106.1582,105.5513,106.0676,12269.0
2020-08-13 15:30:00,117.11,117.52,117.03,117.51,86880.0,106.0767,106.4481,106.0042,106.439,86880.0
2020-08-14 09:30:00,116.81,116.81,116.11,116.31,8271.0,105.805,105.805,105.1709,105.3521,8271.0
2020-08-14 10:00:00,116.32,118.28,116.31,117.64,13011.0,105.3611,107.1365,105.3521,106.5568,13011.0
2020-08-14 10:30:00,117.75,118.46,117.68,118.07,13737.0,106.6564,107.2995,106.593,106.9462,13737.0
2020-08-14 11:00:00,118.1,118.18,117.46,117.99,2900.0,106.9734,107.0459,106.3937,106.8738,2900.0
2020-08-14 11:30:00,118.07,118.07,117.72,117.86,3523.0,106.9462,106.9462,106.6292,106.756,3523.0
2020-08-14 12:00:00,117.82,118.58,117.79,118.47,9326.0,106.7198,107.4082,106.6926,107.3086,9326.0
2020-08-14 12:30:00,118.57,118.71,118.12,118.12,4700.0,107.3991,107.526,106.9915,106.9915,4700.0
2020-08-14 13:00:00,118.05,118.5,118.03,118.5,3509.0,106.9281,107.3357,106.91,107.3357,3509.0
2020-08-14 13:30:00,118.41,118.91,118.31,118.76,8301.0,107.2542,107.7071,107.1636,107.5712,8301.0
2020-08-14 14:00:00,118.78,118.86,118.42,118.44,5485.0,107.5894,107.6618,107.2633,107.2814,5485.0
2020-08-14 14:30:00,118.41,118.54,118.24,118.54,6021.0,107.2542,107.372,107.1002,107.372,6021.0
2020-08-14 15:00:00,118.42,118.46,117.99,118.42,9190.0,107.2633,107.2995,106.8738,107.2633,9190.0
2020-08-14 15:30:00,118.4,118.67,118.03,118.46,38532.0,107.2452,107.4897,106.91,107.2995,38532.0
2020-08-17 09:30:00,119.34,119.34,117.54,117.73,10695.0,108.0966,108.0966,106.4662,106.6383,10695.0
2020-08-17 10:00:00,117.46,117.62,117.1,117.42,39697.0,106.3937,106.5386,106.0676,106.3575,39697.0
2020-08-17 10:30:00,117.35,117.41,116.61,116.61,12532.0,106.2941,106.3484,105.6238,105.6238,12532.0
2020-08-17 11:00:00,116.72,117.68,116.65,117.54,40462.0,105.7234,106.593,105.66,106.4662,40462.0
2020-08-17 11:30:00,117.56,117.57,116.96,117.5,11614.0,106.4843,106.4934,105.9408,106.43,11614.0
2020-08-17 12:00:00,117.57,117.57,117.01,117.43,8785.0,106.4934,106.4934,105.9861,106.3665,8785.0
2020-08-17 12:30:00,117.47,117.87,117.46,117.87,7580.0,106.4028,106.7651,106.3937,106.7651,7580.0
2020-08-17 13:00:00,117.82,118.25,117.49,118.22,9494.0,106.7198,107.1093,106.4209,107.0821,9494.0
2020-08-17 13:30:00,118.22,118.23,116.99,117.44,13274.0,107.0821,107.0912,105.968,106.3756,13274.0
2020-08-17 14:00:00,117.45,117.45,116.97,117.22,16125.0,106.3847,106.3847,105.9499,106.1763,16125.0
2020-08-17 14:30:00,117.23,117.43,117.19,117.43,7508.0,106.1854,106.3665,106.1492,106.3665,7508.0
2020-08-17 15:00:00,117.39,117.39,116.89,117.18,11547.0,106.3303,106.3303,105.8774,106.1401,11547.0
2020-08-17 15:30:00,117.09,117.34,116.71,116.76,72449.0,106.0586,106.285,105.7144,105.7597,72449.0
2020-08-18 09:30:00,116.88,117.57,115.38,115.38,16189.0,105.8684,106.4934,104.5097,104.5097,16189.0
2020-08-18 10:00:00,115.59,116.09,115.22,115.56,45881.0,104.6999,105.1528,104.3648,104.6727,45881.0
2020-08-18 10:30:00,115.41,116.76,115.32,116.71,15983.0,104.5369,105.7597,104.4553,105.7144,15983.0
2020-08-18 11:00:00,116.69,116.92,115.7,116.17,21804.0,105.6963,105.9046,104.7995,105.2253,21804.0
2020-08-18 11:30:00,116.19,116.19,115.55,116.11,10615.0,105.2434,105.2434,104.6637,105.1709,10615.0
2020-08-18 12:00:00,116.09,116.1,115.25,115.48,11074.0,105.1528,105.1618,104.3919,104.6003,11074.0
2020-08-18 12:30:00,115.45,115.75,115.29,115.61,7718.0,104.5731,104.8448,104.4282,104.718,7718.0
2020-08-18 13:00:00,115.6,115.86,115.52,115.52,6796.0,104.709,104.9445,104.6365,104.6365,6796.0
2020-08-18 13:30:00,115.59,115.72,115.45,115.5,5295.0,104.6999,104.8177,104.5731,104.6184,5295.0
2020-08-18 14:00:00,115.52,115.65,115.26,115.3,6102.0,104.6365,104.7542,104.401,104.4372,6102.0
2020-08-18 14:30:00,115.41,115.71,115.38,115.7,20340.0,104.5369,104.8086,104.5097,104.7995,20340.0
2020-08-18 15:00:00,115.71,115.75,115.18,115.34,16806.0,104.8086,104.8448,104.3285,104.4735,16806.0
2020-08-18 15:30:00,115.34,115.46,114.94,115.0,79634.0,104.4735,104.5821,104.1111,104.1655,79634.0
2020-08-19 09:30:00,114.63,115.69,114.05,115.69,8911.0,103.8303,104.7905,103.305,104.7905,8911.0
2020-08-19 10:00:00,115.67,115.95,114.55,114.9,7695.0,104.7724,105.026,103.7579,104.0749,7695.0
2020-08-19 10:30:00,114.7,115.48,114.67,115.29,8936.0,103.8937,104.6003,103.8666,104.4282,8936.0
2020-08-19 11:00:00,115.33,115.43,114.27,115.1,12579.0,104.4644,104.555,103.5043,104.2561,12579.0
2020-08-19 11:30:00,115.13,115.13,114.36,114.36,5656.0,104.2832,104.2832,103.5858,103.5858,5656.0
2020-08-19 12:00:00,114.55,114.55,113.91,114.35,11432.0,103.7579,103.7579,103.1782,103.5767,11432.0
2020-08-19 12:30:00,114.43,114.55,113.9,114.28,8208.0,103.6492,103.7579,103.1691,103.5133,8208.0
2020-08-19 13:00:00,114.36,114.59,114.22,114.33,9614.0,103.5858,103.7941,103.459,103.5586,9614.0
2020-08-19 13:30:00,114.32,114.32,113.96,114.15,12974.0,103.5495,103.5495,103.2235,103.3956,12974.0
2020-08-19 14:00:00,114.22,114.78,114.22,114.54,14291.0,103.459,103.9662,103.459,103.7488,14291.0
2020-08-19 14:30:00,114.55,114.73,114.06,114.52,7713.0,103.7579,103.9209,103.314,103.7307,7713.0
2020-08-19 15:00:00,114.52,114.66,114.11,114.16,12331.0,103.7307,103.8575,103.3593,103.4046,12331.0
2020-08-19 15:30:00,114.18,114.24,113.44,113.62,74228.0,103.4227,103.4771,102.7525,102.9155,74228.0
2020-08-20 09:30:00,111.8,113.01,111.63,113.0,9254.0,101.267,102.363,101.113,102.3539,9254.0
2020-08-20 10:00:00,112.82,113.95,112.76,113.86,16621.0,102.1909,103.2144,102.1365,103.1329,16621.0
2020-08-20 10:30:00,113.75,113.8,113.2,113.25,7809.0,103.0333,103.0785,102.5351,102.5804,7809.0
2020-08-20 11:00:00,113.37,114.17,113.05,114.08,15191.0,102.6891,103.4137,102.3992,103.3322,15191.0
2020-08-20 11:30:00,114.02,114.07,113.26,113.5,8899.0,103.2778,103.3231,102.5894,102.8068,8899.0
2020-08-20 12:00:00,113.59,113.77,113.41,113.72,6921.0,102.8883,103.0514,102.7253,103.0061,6921.0
2020-08-20 12:30:00,113.72,114.15,113.71,113.88,5840.0,103.0061,103.3956,102.997,103.151,5840.0
2020-08-20 13:00:00,113.92,114.05,113.42,113.62,12692.0,103.1872,103.305,102.7343,102.9155,12692.0
2020-08-20 13:30:00,113.46,114.08,113.46,113.75,7483.0,102.7706,103.3322,102.7706,103.0333,7483.0
2020-08-20 14:00:00,113.77,114.31,113.74,114.31,8324.0,103.0514,103.5405,103.0242,103.5405,8324.0
2020-08-20 14:30:00,114.26,114.36,113.93,114.07,11139.0,103.4952,103.5858,103.1963,103.3231,11139.0
2020-08-20 15:00:00,114.03,114.19,113.51,113.51,13488.0,103.2869,103.4318,102.8159,102.8159,13488.0
2020-08-20 15:30:00,113.53,113.9,113.5,113.8,87861.0,102.834,103.1691,102.8068,103.0785,87861.0
2020-08-21 09:30:00,112.65,113.79,112.36,113.48,9375.0,102.0369,103.0695,101.7742,102.7887,9375.0
2020-08-21 10:00:00,113.62,113.62,112.66,112.66,7203.0,102.9155,102.9155,102.0459,102.0459,7203.0
2020-08-21 10:30:00,112.72,113.82,112.65,113.38,16261.0,102.1003,103.0967,102.0369,102.6981,16261.0
2020-08-21 11:00:00,113.55,113.79,113.34,113.34,5900.0,102.8521,103.0695,102.6619,102.6619,5900.0
2020-08-21 11:30:00,113.36,113.4,112.89,113.09,6715.0,102.68,102.7162,102.2543,102.4354,6715.0
2020-08-21 12:00:00,113.01,113.32,113.0,113.03,10527.0,102.363,102.6438,102.3539,102.3811,10527.0
2020-08-21 12:30:00,112.99,113.43,112.97,113.08,6822.0,102.3449,102.7434,102.3267,102.4264,6822.0
2020-08-21 13:00:00,112.9,112.95,112.31,112.43,2986.0,102.2633,102.3086,101.7289,101.8376,2986.0
2020-08-21 13:30:00,112.4,112.85,112.4,112.85,3665.0,101.8104,102.218,101.8104,102.218,3665.0
2020-08-21 14:00:00,112.94,113.17,112.86,113.0,5761.0,102.2996,102.5079,102.2271,102.3539,5761.0
2020-08-21 14:30:00,112.94,113.0,112.56,112.68,6133.0,102.2996,102.3539,101.9554,102.0641,6133.0
2020-08-21 15:00:00,112.66,113.15,112.66,112.81,13795.0,102.0459,102.4898,102.0459,102.1818,13795.0
2020-08-21 15:30:00,112.76,112.79,111.97,112.09,64156.0,102.1365,102.1637,101.4209,101.5296,64156.0
2020-08-24 09:30:00,113.18,114.94,113.08,114.91,14831.0,102.517,104.1111,102.4264,104.084,14831.0
2020-08-24 10:00:00,114.91,115.67,114.81,115.16,21379.0,104.084,104.7724,103.9934,104.3104,21379.0
2020-08-24 10:30:00,115.13,115.98,115.07,115.68,14877.0,104.2832,105.0532,104.2289,104.7814,14877.0
2020-08-24 11:00:00,115.79,116.21,115.71,115.96,10112.0,104.8811,105.2615,104.8086,105.035,10112.0
2020-08-24 11:30:00,115.96,116.0,115.79,115.79,7608.0,105.035,105.0713,104.8811,104.8811,7608.0
2020-08-24 12:00:00,115.76,115.95,115.69,115.77,12191.0,104.8539,105.026,104.7905,104.8629,12191.0
2020-08-24 12:30:00,115.68,115.76,115.08,115.11,4892.0,104.7814,104.8539,104.2379,104.2651,4892.0
2020-08-24 13:00:00,115.28,115.44,114.98,115.23,8687.0,104.4191,104.564,104.1474,104.3738,8687.0
2020-08-24 13:30:00,115.3,115.69,115.27,115.6,5257.0,104.4372,104.7905,104.41,104.709,5257.0
2020-08-24 14:00:00,115.48,115.53,115.34,115.47,4532.0,104.6003,104.6456,104.4735,104.5912,4532.0
2020-08-24 14:30:00,115.42,115.57,115.15,115.49,6160.0,104.5459,104.6818,104.3014,104.6093,6160.0
2020-08-24 15:00:00,115.51,115.8,115.39,115.72,9189.0,104.6274,104.8901,104.5187,104.8177,9189.0
2020-08-24 15:30:00,115.66,115.93,115.44,115.92,42603.0,104.7633,105.0079,104.564,104.9988,42603.0
2020-08-25 09:30:00,116.83,117.84,115.56,117.15,8384.0,105.8231,106.7379,104.6727,106.1129,8384.0
2020-08-25 10:00:00,116.85,116.85,115.22,115.23,17049.0,105.8412,105.8412,104.3648,104.3738,17049.0
2020-08-25 10:30:00,115.08,115.46,114.88,115.06,6754.0,104.2379,104.5821,104.0568,104.2198,6754.0
2020-08-25 11:00:00,115.15,115.43,114.58,114.78,7030.0,104.3014,104.555,103.7851,103.9662,7030.0
2020-08-25 11:30:00,114.61,114.71,114.16,114.18,2924.0,103.8122,103.9028,103.4046,103.4227,2924.0
2020-08-25 12:00:00,114.18,114.48,113.92,114.45,12483.0,103.4227,103.6945,103.1872,103.6673,12483.0
2020-08-25 12:30:00,114.39,114.58,114.02,114.13,9089.0,103.613,103.7851,103.2778,103.3774,9089.0
2020-08-25 13:00:00,114.13,114.81,113.99,114.8,21096.0,103.3774,103.9934,103.2506,103.9843,21096.0
2020-08-25 13:30:00,114.8,114.95,114.68,114.77,4257.0,103.9843,104.1202,103.8756,103.9572,4257.0
2020-08-25 14:00:00,114.66,114.83,114.61,114.81,4225.0,103.8575,104.0115,103.8122,103.9934,4225.0
2020-08-25 14:30:00,114.74,114.83,114.56,114.66,10164.0,103.93,104.0115,103.7669,103.8575,10164.0
2020-08-25 15:00:00,114.65,114.81,114.43,114.57,21421.0,103.8485,103.9934,103.6492,103.776,21421.0
2020-08-25 15:30:00,114.57,115.4,114.57,115.25,39724.0,103.776,104.5278,103.776,104.3919,39724.0
2020-08-26 09:30:00,115.38,116.14,115.15,116.1,17774.0,104.5097,105.1981,104.3014,105.1618,17774.0
2020-08-26 10:00:00,115.88,116.97,115.79,116.54,10547.0,104.9626,105.9499,104.8811,105.5604,10547.0
2020-08-26 10:30:00,116.3,117.2,116.28,116.53,16845.0,105.343,106.1582,105.3249,105.5513,16845.0
2020-08-26 11:00:00,116.59,116.66,116.24,116.37,6824.0,105.6057,105.6691,105.2887,105.4064,6824.0
2020-08-26 11:30:00,116.06,116.14,115.57,115.57,3301.0,105.1256,105.1981,104.6818,104.6818,3301.0
2020-08-26 12:00:00,115.39,115.97,115.13,115.85,5780.0,104.5187,105.0441,104.2832,104.9354,5780.0
2020-08-26 12:30:00,115.85,116.39,115.79,116.38,6473.0,104.9354,105.4245,104.8811,105.4155,6473.0
2020-08-26 13:00:00,116.38,116.43,116.24,116.31,12437.0,105.4155,105.4608,105.2887,105.3521,12437.0
2020-08-26 13:30:00,116.28,116.28,115.8,115.8,5600.0,105.3249,105.3249,104.8901,104.8901,5600.0
2020-08-26 14:00:00,115.82,116.3,115.82,116.21,9719.0,104.9082,105.343,104.9082,105.2615,9719.0
2020-08-26 14:30:00,116.1,116.17,115.8,115.87,5441.0,105.1618,105.2253,104.8901,104.9535,5441.0
2020-08-26 15:00:00,115.85,116.4,115.85,116.38,5825.0,104.9354,105.4336,104.9354,105.4155,5825.0
2020-08-26 15:30:00,116.36,116.36,115.88,116.08,27161.0,105.3974,105.3974,104.9626,105.1437,27161.0
2020-08-27 09:30:00,117.85,117.85,116.32,116.8,11349.0,106.747,106.747,105.3611,105.7959,11349.0
2020-08-27 10:00:00,117.0,117.06,115.4,115.79,7380.0,105.9771,106.0314,104.5278,104.8811,7380.0
2020-08-27 10:30:00,115.79,116.27,115.68,115.89,17640.0,104.8811,105.3158,104.7814,104.9716,17640.0
2020-08-27 11:00:00,115.89,116.01,115.27,115.5,37269.0,104.9716,105.0803,104.41,104.6184,37269.0
2020-08-27 11:30:00,115.39,115.39,114.95,115.23,11341.0,104.5187,104.5187,104.1202,104.3738,11341.0
2020-08-27 12:00:00,115.18,115.27,114.62,114.73,4098.0,104.3285,104.41,103.8213,103.9209,4098.0
2020-08-27 12:30:00,114.51,114.59,113.99,114.34,8153.0,103.7216,103.7941,103.2506,103.5677,8153.0
2020-08-27 13:00:00,114.44,115.18,114.19,115.05,6004.0,103.6582,104.3285,103.4318,104.2108,6004.0
2020-08-27 13:30:00,115.11,115.27,114.65,114.95,5414.0,104.2651,104.41,103.8485,104.1202,5414.0
2020-08-27 14:00:00,114.99,115.4,114.97,115.36,6081.0,104.1564,104.5278,104.1383,104.4916,6081.0
2020-08-27 14:30:00,115.34,115.5,115.18,115.24,5936.0,104.4735,104.6184,104.3285,104.3829,5936.0
2020-08-27 15:00:00,115.14,115.28,115.05,115.07,6314.0,104.2923,104.4191,104.2108,104.2289,6314.0
2020-08-27 15:30:00,115.05,115.06,114.54,114.71,24653.0,104.2108,104.2198,103.7488,103.9028,24653.0
2020-08-28 09:30:00,114.92,115.87,114.66,115.87,18593.0,104.093,104.9535,103.8575,104.9535,18593.0
2020-08-28 10:00:00,115.88,116.29,115.49,115.67,7264.0,104.9626,105.3339,104.6093,104.7724,7264.0
2020-08-28 10:30:00,115.67,116.02,115.25,115.33,6324.0,104.7724,105.0894,104.3919,104.4644,6324.0
2020-08-28 11:00:00,115.34,115.86,115.2,115.64,5095.0,104.4735,104.9445,104.3466,104.7452,5095.0
2020-08-28 11:30:00,115.82,116.36,115.71,116.36,9028.0,104.9082,105.3974,104.8086,105.3974,9028.0
2020-08-28 12:00:00,116.25,116.72,116.25,116.71,9780.0,105.2977,105.7234,105.2977,105.7144,9780.0
2020-08-28 12:30:00,116.59,116.68,116.23,116.48,4983.0,105.6057,105.6872,105.2796,105.506,4983.0
2020-08-28 13:00:00,116.43,116.59,116.2,116.33,4884.0,105.4608,105.6057,105.2524,105.3702,4884.0
2020-08-28 13:30:00,116.18,116.59,116.17,116.48,5324.0,105.2343,105.6057,105.2253,105.506,5324.0
2020-08-28 14:00:00,116.49,116.76,116.49,116.64,5639.0,105.5151,105.7597,105.5151,105.651,5639.0
2020-08-28 14:30:00,116.64,117.12,116.61,117.02,4505.0,105.651,106.0858,105.6238,105.9952,4505.0
2020-08-28 15:00:00,117.01,117.5,117.01,117.38,12928.0,105.9861,106.43,105.9861,106.3213,12928.0
2020-08-28 15:30:00,117.41,117.57,116.75,116.83,44465.0,106.3484,106.4934,105.7506,105.8231,44465.0
2020-08-31 09:30:00,116.33,116.91,115.56,115.78,19308.0,105.3702,105.8955,104.6727,104.872,19308.0
2020-08-31 10:00:00,115.77,116.6,115.57,116.07,23206.0,104.8629,105.6147,104.6818,105.1347,23206.0
2020-08-31 10:30:00,116.1,116.61,115.67,115.9,20249.0,105.1618,105.6238,104.7724,104.9807,20249.0
2020-08-31 11:00:00,116.02,116.04,115.38,115.4,7332.0,105.0894,105.1075,104.5097,104.5278,7332.0
2020-08-31 11:30:00,115.54,115.96,115.13,115.84,7195.0,104.6546,105.035,104.2832,104.9263,7195.0
2020-08-31 12:00:00,115.69,115.91,115.41,115.46,8704.0,104.7905,104.9897,104.5369,104.5821,8704.0
2020-08-31 12:30:00,115.51,115.53,115.14,115.29,6362.0,104.6274,104.6456,104.2923,104.4282,6362.0
2020-08-31 13:00:00,115.23,115.26,114.75,114.84,5505.0,104.3738,104.401,103.939,104.0206,5505.0
2020-08-31 13:30:00,114.87,115.33,114.84,115.31,18007.0,104.0477,104.4644,104.0206,104.4463,18007.0
2020-08-31 14:00:00,115.35,115.35,115.05,115.25,7423.0,104.4825,104.4825,104.2108,104.3919,7423.0
2020-08-31 14:30:00,115.21,115.26,114.87,115.22,14472.0,104.3557,104.401,104.0477,104.3648,14472.0
2020-08-31 15:00:00,115.2,115.24,114.94,115.01,13550.0,104.3466,104.3829,104.1111,104.1745,13550.0
2020-08-31 15:30:00,114.98,114.98,113.91,113.91,84111.0,104.1474,104.1474,103.1782,103.1782,84111.0
2020-09-01 09:30:00,113.68,113.68,112.36,113.12,16851.0,102.9698,102.9698,101.7742,102.4626,16851.0
2020-09-01 10:00:00,113.76,115.52,113.76,115.43,21521.0,103.0423,104.6365,103.0423,104.555,21521.0
2020-09-01 10:30:00,115.7,116.16,115.49,115.49,18928.0,104.7995,105.2162,104.6093,104.6093,18928.0
2020-09-01 11:00:00,115.66,115.74,115.1,115.25,10141.0,104.7633,104.8358,104.2561,104.3919,10141.0
2020-09-01 11:30:00,115.21,115.92,115.1,115.75,5639.0,104.3557,104.9988,104.2561,104.8448,5639.0
2020-09-01 12:00:00,115.89,116.04,115.69,115.8,4200.0,104.9716,105.1075,104.7905,104.8901,4200.0
2020-09-01 12:30:00,115.81,116.21,115.79,116.01,5589.0,104.8992,105.2615,104.8811,105.0803,5589.0
2020-09-01 13:00:00,116.05,116.14,115.86,116.07,6596.0,105.1166,105.1981,104.9445,105.1347,6596.0
2020-09-01 13:30:00,116.13,116.16,115.9,116.11,10817.0,105.189,105.2162,104.9807,105.1709,10817.0
2020-09-01 14:00:00,116.08,116.15,116.0,116.11,2919.0,105.1437,105.2071,105.0713,105.1709,2919.0
2020-09-01 14:30:00,116.14,116.16,116.01,116.15,5323.0,105.1981,105.2162,105.0803,105.2071,5323.0
2020-09-01 15:00:00,116.16,116.19,115.93,116.01,15736.0,105.2162,105.2434,105.0079,105.0803,15736.0
2020-09-01 15:30:00,116.02,116.14,115.83,116.11,63889.0,105.0894,105.1981,104.9173,105.1709,63889.0
2020-09-02 09:30:00,116.53,118.77,116.39,117.65,40547.0,105.5513,107.5803,105.4245,106.5658,40547.0
2020-09-02 10:00:00,117.81,119.77,117.8,119.72,28059.0,106.7107,108.4861,106.7017,108.4408,28059.0
2020-09-02 10:30:00,119.66,120.29,119.66,120.06,49703.0,108.3865,108.9571,108.3865,108.7488,49703.0
2020-09-02 11:00:00,119.95,120.59,119.76,120.22,8651.0,108.6491,109.2288,108.477,108.8937,8651.0
2020-09-02 11:30:00,120.31,120.32,119.5,119.94,7300.0,108.9752,108.9843,108.2415,108.6401,7300.0
2020-09-02 12:00:00,119.8,120.3,119.33,120.2,14077.0,108.5133,108.9662,108.0875,108.8756,14077.0
2020-09-02 12:30:00,120.25,120.55,119.97,120.15,38605.0,108.9209,109.1926,108.6672,108.8303,38605.0
2020-09-02 13:00:00,120.14,120.92,119.87,120.92,60140.0,108.8212,109.5277,108.5767,109.5277,60140.0
2020-09-02 13:30:00,120.97,121.77,120.81,121.64,70677.0,109.573,110.2977,109.4281,110.1799,70677.0
2020-09-02 14:00:00,121.66,121.89,121.3,121.62,20815.0,110.198,110.4064,109.8719,110.1618,20815.0
2020-09-02 14:30:00,121.57,122.03,121.51,121.95,11816.0,110.1165,110.5332,110.0622,110.4607,11816.0
2020-09-02 15:00:00,121.98,122.73,121.87,122.57,13992.0,110.4879,111.1672,110.3882,111.0223,13992.0
2020-09-02 15:30:00,122.53,122.75,122.1,122.14,77116.0,110.9861,111.1853,110.5966,110.6328,77116.0
2020-09-03 09:30:00,121.5,123.12,121.12,122.79,21987.0,110.0531,111.5205,109.7089,111.2216,21987.0
2020-09-03 10:00:00,122.86,123.31,120.84,121.37,47062.0,111.285,111.6926,109.4553,109.9353,47062.0
2020-09-03 10:30:00,121.26,122.13,121.09,121.39,81532.0,109.8357,110.6237,109.6817,109.9535,81532.0
2020-09-03 11:00:00,121.27,121.47,119.17,119.96,23826.0,109.8448,110.0259,107.9426,108.6582,23826.0
2020-09-03 11:30:00,119.89,121.25,119.55,120.81,18592.0,108.5948,109.8267,108.2868,109.4281,18592.0
2020-09-03 12:00:00,120.83,121.49,120.73,120.81,38450.0,109.4462,110.044,109.3556,109.4281,38450.0
2020-09-03 12:30:00,120.66,120.88,120.05,120.12,26263.0,109.2922,109.4915,108.7397,108.8031,26263.0
2020-09-03 13:00:00,120.1,120.49,119.75,120.04,21945.0,108.785,109.1383,108.468,108.7306,21945.0
2020-09-03 13:30:00,120.26,120.3,119.58,120.08,8835.0,108.9299,108.9662,108.314,108.7669,8835.0
2020-09-03 14:00:00,120.15,120.54,120.15,120.41,10072.0,108.8303,109.1835,108.8303,109.0658,10072.0
2020-09-03 14:30:00,120.36,120.8,119.8,120.1,15509.0,109.0205,109.419,108.5133,108.785,15509.0
2020-09-03 15:00:00,120.1,120.44,119.87,120.24,34398.0,108.785,109.093,108.5767,108.9118,34398.0
2020-09-03 15:30:00,120.23,120.48,119.67,120.05,114626.0,108.9027,109.1292,108.3955,108.7397,114626.0
2020-09-04 09:30:00,122.5,122.5,120.94,121.53,16361.0,110.9589,110.9589,109.5459,110.0803,16361.0
2020-09-04 10:00:00,121.44,121.91,119.82,120.18,31785.0,109.9988,110.4245,108.5314,108.8575,31785.0
2020-09-04 10:30:00,119.79,119.84,118.08,118.89,14582.0,108.5042,108.5495,106.9553,107.689,14582.0
2020-09-04 11:00:00,118.64,119.21,118.42,119.03,62249.0,107.4625,107.9788,107.2633,107.8158,62249.0
2020-09-04 11:30:00,119.5,119.98,118.93,119.33,7030.0,108.2415,108.6763,107.7252,108.0875,7030.0
2020-09-04 12:00:00,119.72,120.18,119.28,120.18,3389.0,108.4408,108.8575,108.0423,108.8575,3389.0
2020-09-04 12:30:00,120.16,120.87,120.16,120.76,3094.0,108.8393,109.4825,108.8393,109.3828,3094.0
2020-09-04 13:00:00,120.54,120.68,120.17,120.29,4315.0,109.1835,109.3104,108.8484,108.9571,4315.0
2020-09-04 13:30:00,120.14,120.14,119.34,119.96,5029.0,108.8212,108.8212,108.0966,108.6582,5029.0
2020-09-04 14:00:00,119.93,120.31,119.85,120.26,5301.0,108.631,108.9752,108.5585,108.9299,5301.0
2020-09-04 14:30:00,120.41,121.09,120.24,121.09,13024.0,109.0658,109.6817,108.9118,109.6817,13024.0
2020-09-04 15:00:00,121.01,121.38,120.75,121.37,16391.0,109.6093,109.9444,109.3738,109.9353,16391.0
2020-09-04 15:30:00,121.21,121.33,120.36,120.45,62395.0,109.7904,109.8991,109.0205,109.102,62395.0
2020-09-08 09:30:00,118.93,119.13,117.61,118.78,27206.0,107.7252,107.9064,106.5296,107.5894,27206.0
2020-09-08 10:00:00,118.93,119.46,118.07,119.33,10879.0,107.7252,108.2053,106.9462,108.0875,10879.0
2020-09-08 10:30:00,119.24,119.98,118.9,119.03,19428.0,108.006,108.6763,107.6981,107.8158,19428.0
2020-09-08 11:00:00,119.15,119.66,118.89,118.89,16360.0,107.9245,108.3865,107.689,107.689,16360.0
2020-09-08 11:30:00,118.78,119.39,118.56,119.37,50665.0,107.5894,108.1419,107.3901,108.1238,50665.0
2020-09-08 12:00:00,119.23,120.87,119.21,120.63,9199.0,107.997,109.4825,107.9788,109.2651,9199.0
2020-09-08 12:30:00,120.72,121.33,120.66,121.24,9216.0,109.3466,109.8991,109.2922,109.8176,9216.0
2020-09-08 13:00:00,121.05,121.23,120.77,120.98,6135.0,109.6455,109.8085,109.3919,109.5821,6135.0
2020-09-08 13:30:00,120.92,121.09,120.63,120.68,8118.0,109.5277,109.6817,109.2651,109.3104,8118.0
2020-09-08 14:00:00,120.67,120.93,120.21,120.29,8254.0,109.3013,109.5368,108.8846,108.9571,8254.0
2020-09-08 14:30:00,120.21,120.21,119.54,119.8,12069.0,108.8846,108.8846,108.2778,108.5133,12069.0
2020-09-08 15:00:00,119.8,119.9,119.13,119.54,13915.0,108.5133,108.6038,107.9064,108.2778,13915.0
2020-09-08 15:30:00,119.59,119.74,118.15,118.29,51109.0,108.323,108.4589,107.0187,107.1455,51109.0
2020-09-09 09:30:00,118.94,118.94,117.58,118.37,60255.0,107.7343,107.7343,106.5024,107.218,60255.0
2020-09-09 10:00:00,118.45,119.51,117.91,118.84,46793.0,107.2904,108.2506,106.8013,107.6437,46793.0
2020-09-09 10:30:00,118.93,119.46,118.39,118.61,20266.0,107.7252,108.2053,107.2361,107.4354,20266.0
2020-09-09 11:00:00,118.8,119.53,118.76,119.03,23175.0,107.6075,108.2687,107.5712,107.8158,23175.0
2020-09-09 11:30:00,119.05,119.62,119.05,119.54,13659.0,107.8339,108.3502,107.8339,108.2778,13659.0
2020-09-09 12:00:00,119.55,120.05,119.55,119.88,12488.0,108.2868,108.7397,108.2868,108.5857,12488.0
2020-09-09 12:30:00,119.84,119.99,119.28,119.98,17398.0,108.5495,108.6854,108.0423,108.6763,17398.0
2020-09-09 13:00:00,120.0,120.3,119.85,120.3,11697.0,108.6944,108.9662,108.5585,108.9662,11697.0
2020-09-09 13:30:00,120.3,120.71,120.22,120.25,15412.0,108.9662,109.3375,108.8937,108.9209,15412.0
2020-09-09 14:00:00,120.35,120.8,120.17,120.56,10266.0,109.0114,109.419,108.8484,109.2017,10266.0
2020-09-09 14:30:00,120.63,120.77,120.5,120.51,9631.0,109.2651,109.3919,109.1473,109.1564,9631.0
2020-09-09 15:00:00,120.66,120.83,120.56,120.69,13341.0,109.2922,109.4462,109.2017,109.3194,13341.0
2020-09-09 15:30:00,120.73,121.01,120.15,120.24,47834.0,109.3556,109.6093,108.8303,108.9118,47834.0
2020-09-10 09:30:00,121.42,122.62,121.32,122.06,11226.0,109.9806,111.0676,109.8901,110.5603,11226.0
2020-09-10 10:00:00,122.09,122.29,120.0,120.15,16666.0,110.5875,110.7687,108.6944,108.8303,16666.0
2020-09-10 10:30:00,120.08,120.82,118.69,118.7,11933.0,108.7669,109.4372,107.5078,107.5169,11933.0
2020-09-10 11:00:00,118.58,119.54,118.36,119.54,16954.0,107.4082,108.2778,107.2089,108.2778,16954.0
2020-09-10 11:30:00,119.51,119.58,118.52,118.7,7761.0,108.2506,108.314,107.3539,107.5169,7761.0
2020-09-10 12:00:00,118.95,118.96,118.46,118.66,4171.0,107.7433,107.7524,107.2995,107.4807,4171.0
2020-09-10 12:30:00,118.55,118.84,118.46,118.64,16350.0,107.381,107.6437,107.2995,107.4625,16350.0
2020-09-10 13:00:00,118.55,118.83,118.49,118.58,12392.0,107.381,107.6346,107.3267,107.4082,12392.0
2020-09-10 13:30:00,118.56,118.71,118.41,118.53,19942.0,107.3901,107.526,107.2542,107.3629,19942.0
2020-09-10 14:00:00,118.47,118.56,117.88,117.89,32890.0,107.3086,107.3901,106.7741,106.7832,32890.0
2020-09-10 14:30:00,117.89,118.53,117.87,118.53,18947.0,106.7832,107.3629,106.7651,107.3629,18947.0
2020-09-10 15:00:00,118.48,118.77,117.35,117.58,24790.0,107.3176,107.5803,106.2941,106.5024,24790.0
2020-09-10 15:30:00,117.58,118.35,117.49,117.54,52797.0,106.5024,107.1999,106.4209,106.4662,52797.0
2020-09-11 09:30:00,118.0,118.0,117.19,117.4,8434.0,106.8828,106.8828,106.1492,106.3394,8434.0
2020-09-11 10:00:00,117.53,119.08,117.5,118.73,11088.0,106.4571,107.8611,106.43,107.5441,11088.0
2020-09-11 10:30:00,118.88,119.05,118.31,118.51,9951.0,107.6799,107.8339,107.1636,107.3448,9951.0
2020-09-11 11:00:00,118.39,119.32,118.39,119.32,8389.0,107.2361,108.0785,107.2361,108.0785,8389.0
2020-09-11 11:30:00,119.33,119.33,118.61,118.67,8663.0,108.0875,108.0875,107.4354,107.4897,8663.0
2020-09-11 12:00:00,118.65,119.23,118.65,119.08,6066.0,107.4716,107.997,107.4716,107.8611,6066.0
2020-09-11 12:30:00,119.03,119.03,118.11,118.11,7332.0,107.8158,107.8158,106.9825,106.9825,7332.0
2020-09-11 13:00:00,118.16,118.27,117.7,117.8,8413.0,107.0278,107.1274,106.6111,106.7017,8413.0
2020-09-11 13:30:00,117.64,118.0,117.4,117.45,6936.0,106.5568,106.8828,106.3394,106.3847,6936.0
2020-09-11 14:00:00,117.25,118.36,117.21,118.25,9559.0,106.2035,107.2089,106.1673,107.1093,9559.0
2020-09-11 14:30:00,118.14,118.96,118.13,118.87,22144.0,107.0097,107.7524,107.0006,107.6709,22144.0
2020-09-11 15:00:00,118.93,119.15,118.39,119.15,24824.0,107.7252,107.9245,107.2361,107.9245,24824.0
2020-09-11 15:30:00,119.15,119.77,119.1,119.52,151359.0,107.9245,108.4861,107.8792,108.2596,151359.0
2020-09-14 09:30:00,120.4,121.45,119.68,121.3,11957.0,109.0567,110.0078,108.4046,109.8719,11957.0
2020-09-14 10:00:00,121.32,121.43,119.8,120.24,39273.0,109.8901,109.9897,108.5133,108.9118,39273.0
2020-09-14 10:30:00,120.28,120.28,119.13,119.53,8986.0,108.948,108.948,107.9064,108.2687,8986.0
2020-09-14 11:00:00,119.45,120.21,119.28,120.08,5889.0,108.1962,108.8846,108.0423,108.7669,5889.0
2020-09-14 11:30:00,120.08,120.53,120.08,120.23,9091.0,108.7669,109.1745,108.7669,108.9027,9091.0
2020-09-14 12:00:00,120.07,120.78,120.06,120.78,6147.0,108.7578,109.4009,108.7488,109.4009,6147.0
2020-09-14 12:30:00,120.82,121.9,120.81,121.84,17799.0,109.4372,110.4154,109.4281,110.3611,17799.0
2020-09-14 13:00:00,121.81,121.99,121.37,121.62,5800.0,110.3339,110.4969,109.9353,110.1618,5800.0
2020-09-14 13:30:00,121.48,121.48,120.93,121.25,7102.0,110.035,110.035,109.5368,109.8267,7102.0
2020-09-14 14:00:00,121.23,121.58,121.23,121.51,5899.0,109.8085,110.1256,109.8085,110.0622,5899.0
2020-09-14 14:30:00,121.5,121.66,121.1,121.42,6250.0,110.0531,110.198,109.6908,109.9806,6250.0
2020-09-14 15:00:00,121.49,121.56,121.18,121.19,13124.0,110.044,110.1074,109.7632,109.7723,13124.0
2020-09-14 15:30:00,121.23,121.95,121.03,121.79,76574.0,109.8085,110.4607,109.6274,110.3158,76574.0
2020-09-15 09:30:00,123.26,123.49,121.63,121.63,22571.0,111.6473,111.8556,110.1709,110.1709,22571.0
2020-09-15 10:00:00,121.73,122.7,121.6,122.7,15617.0,110.2614,111.14,110.1437,111.14,15617.0
2020-09-15 10:30:00,122.71,123.84,122.67,123.67,27205.0,111.1491,112.1726,111.1129,112.0187,27205.0
2020-09-15 11:00:00,123.66,123.78,123.02,123.21,11219.0,112.0096,112.1183,111.4299,111.602,11219.0
2020-09-15 11:30:00,123.01,123.01,122.62,122.76,7122.0,111.4208,111.4208,111.0676,111.1944,7122.0
2020-09-15 12:00:00,122.75,122.9,122.37,122.48,9533.0,111.1853,111.3212,110.8411,110.9408,9533.0
2020-09-15 12:30:00,122.57,122.75,122.42,122.46,8703.0,111.0223,111.1853,110.8864,110.9227,8703.0
2020-09-15 13:00:00,122.43,123.67,122.29,123.16,30415.0,110.8955,112.0187,110.7687,111.5567,30415.0
2020-09-15 13:30:00,123.16,123.19,122.74,122.77,37033.0,111.5567,111.5839,111.1763,111.2034,37033.0
2020-09-15 14:00:00,122.79,124.15,122.78,124.11,55863.0,111.2216,112.4534,111.2125,112.4172,55863.0
2020-09-15 14:30:00,124.06,124.22,123.81,124.12,62223.0,112.3719,112.5168,112.1455,112.4263,62223.0
2020-09-15 15:00:00,124.11,124.3,123.8,123.94,37992.0,112.4172,112.5893,112.1364,112.2632,37992.0
2020-09-15 15:30:00,123.84,123.86,123.21,123.69,93493.0,112.1726,112.1908,111.602,112.0368,93493.0
2020-09-16 09:30:00,123.19,123.32,120.28,120.79,10663.0,111.5839,111.7016,108.948,109.41,10663.0
2020-09-16 10:00:00,120.78,122.68,120.77,122.22,21083.0,109.4009,111.1219,109.3919,110.7053,21083.0
2020-09-16 10:30:00,122.23,122.32,121.39,121.63,9802.0,110.7143,110.7958,109.9535,110.1709,9802.0
2020-09-16 11:00:00,121.65,123.21,121.65,123.16,16957.0,110.189,111.602,110.189,111.5567,16957.0
2020-09-16 11:30:00,123.15,123.44,122.86,122.86,19121.0,111.5476,111.8103,111.285,111.285,19121.0
2020-09-16 12:00:00,122.83,122.85,122.36,122.51,10895.0,111.2578,111.2759,110.8321,110.9679,10895.0
2020-09-16 12:30:00,122.5,123.28,122.48,123.03,19302.0,110.9589,111.6654,110.9408,111.439,19302.0
2020-09-16 13:00:00,122.98,123.16,122.78,122.86,9900.0,111.3937,111.5567,111.2125,111.285,9900.0
2020-09-16 13:30:00,122.86,123.01,122.65,122.77,12677.0,111.285,111.4208,111.0948,111.2034,12677.0
2020-09-16 14:00:00,122.77,123.28,122.66,123.0,14504.0,111.2034,111.6654,111.1038,111.4118,14504.0
2020-09-16 14:30:00,123.01,123.44,123.0,123.13,14606.0,111.4208,111.8103,111.4118,111.5295,14606.0
2020-09-16 15:00:00,123.1,123.25,121.65,121.87,12220.0,111.5024,111.6382,110.189,110.3882,12220.0
2020-09-16 15:30:00,121.87,122.09,120.71,121.05,66062.0,110.3882,110.5875,109.3375,109.6455,66062.0
2020-09-17 09:30:00,119.23,119.23,117.86,118.27,17899.0,107.997,107.997,106.756,107.1274,17899.0
2020-09-17 10:00:00,118.41,119.54,118.19,119.33,10551.0,107.2542,108.2778,107.0549,108.0875,10551.0
2020-09-17 10:30:00,119.44,120.23,119.39,119.92,7267.0,108.1872,108.9027,108.1419,108.622,7267.0
2020-09-17 11:00:00,119.83,120.63,119.83,120.24,11576.0,108.5404,109.2651,108.5404,108.9118,11576.0
2020-09-17 11:30:00,120.26,120.4,119.91,119.99,8918.0,108.9299,109.0567,108.6129,108.6854,8918.0
2020-09-17 12:00:00,119.95,120.07,119.35,119.38,5476.0,108.6491,108.7578,108.1057,108.1328,5476.0
2020-09-17 12:30:00,119.36,119.82,119.09,119.57,5566.0,108.1147,108.5314,107.8702,108.3049,5566.0
2020-09-17 13:00:00,119.57,119.61,119.15,119.32,5656.0,108.3049,108.3412,107.9245,108.0785,5656.0
2020-09-17 13:30:00,119.3,119.78,119.27,119.55,9483.0,108.0604,108.4951,108.0332,108.2868,9483.0
2020-09-17 14:00:00,119.55,120.04,119.5,119.77,21652.0,108.2868,108.7306,108.2415,108.4861,21652.0
2020-09-17 14:30:00,119.55,119.64,118.8,119.06,27201.0,108.2868,108.3683,107.6075,107.843,27201.0
2020-09-17 15:00:00,119.09,119.16,118.46,118.72,14332.0,107.8702,107.9336,107.2995,107.535,14332.0
2020-09-17 15:30:00,118.69,119.36,118.28,118.7,67311.0,107.5078,108.1147,107.1365,107.5169,67311.0
2020-09-18 09:30:00,119.45,119.45,117.96,117.98,55186.0,108.1962,108.1962,106.8466,106.8647,55186.0
2020-09-18 10:00:00,118.14,119.19,118.13,119.04,16598.0,107.0097,107.9607,107.0006,107.8249,16598.0
2020-09-18 10:30:00,118.85,118.99,117.43,117.53,8089.0,107.6528,107.7796,106.3665,106.4571,8089.0
2020-09-18 11:00:00,117.61,118.22,117.51,117.54,11490.0,106.5296,107.0821,106.439,106.4662,11490.0
2020-09-18 11:30:00,117.66,117.66,116.77,117.04,12050.0,106.5749,106.5749,105.7687,106.0133,12050.0
2020-09-18 12:00:00,116.98,117.13,116.03,116.54,11147.0,105.9589,106.0948,105.0984,105.5604,11147.0
2020-09-18 12:30:00,116.4,116.4,115.73,116.02,16964.0,105.4336,105.4336,104.8267,105.0894,16964.0
2020-09-18 13:00:00,116.0,116.46,115.97,116.15,10140.0,105.0713,105.4879,105.0441,105.2071,10140.0
2020-09-18 13:30:00,115.95,116.43,115.86,116.43,22595.0,105.026,105.4608,104.9445,105.4608,22595.0
2020-09-18 14:00:00,116.28,116.45,115.88,116.3,9463.0,105.3249,105.4789,104.9626,105.343,9463.0
2020-09-18 14:30:00,116.29,116.36,115.92,116.13,8922.0,105.3339,105.3974,104.9988,105.189,8922.0
2020-09-18 15:00:00,116.23,116.52,116.1,116.44,9082.0,105.2796,105.5423,105.1618,105.4698,9082.0
2020-09-18 15:30:00,116.44,117.06,116.29,116.68,70123.0,105.4698,106.0314,105.3339,105.6872,70123.0
2020-09-21 09:30:00,113.22,114.02,111.27,111.89,14527.0,102.5532,103.2778,100.7869,101.3485,14527.0
2020-09-21 10:00:00,111.71,111.87,110.63,111.07,23218.0,101.1854,101.3304,100.2072,100.6057,23218.0
2020-09-21 10:30:00,110.96,111.35,110.25,110.68,31217.0,100.5061,100.8594,99.863,100.2525,31217.0
2020-09-21 11:00:00,110.48,111.12,109.58,110.13,22102.0,100.0713,100.651,99.2561,99.7543,22102.0
2020-09-21 11:30:00,110.09,110.8,109.69,110.73,12263.0,99.7181,100.3612,99.3558,100.2978,12263.0
2020-09-21 12:00:00,110.61,111.11,110.41,110.93,15834.0,100.1891,100.642,100.0079,100.4789,15834.0
2020-09-21 12:30:00,110.75,111.12,110.03,110.39,13860.0,100.3159,100.651,99.6637,99.9898,13860.0
2020-09-21 13:00:00,110.51,110.75,110.09,110.44,15181.0,100.0985,100.3159,99.7181,100.0351,15181.0
2020-09-21 13:30:00,110.36,110.44,110.02,110.18,14935.0,99.9626,100.0351,99.6547,99.7996,14935.0
2020-09-21 14:00:00,110.13,110.38,110.04,110.26,11319.0,99.7543,99.9807,99.6728,99.8721,11319.0
2020-09-21 14:30:00,110.26,110.79,110.06,110.69,8547.0,99.8721,100.3521,99.6909,100.2615,8547.0
2020-09-21 15:00:00,110.58,111.11,110.57,110.87,12416.0,100.1619,100.642,100.1528,100.4246,12416.0
2020-09-21 15:30:00,110.9,111.25,110.85,111.05,51780.0,100.4518,100.7688,100.4065,100.5876,51780.0
2020-09-22 09:30:00,111.38,111.58,110.21,110.36,21588.0,100.8865,101.0677,99.8268,99.9626,21588.0
2020-09-22 10:00:00,110.23,111.3,110.23,111.3,13911.0,99.8449,100.8141,99.8449,100.8141,13911.0
2020-09-22 10:30:00,111.27,111.68,110.5,110.61,15201.0,100.7869,101.1583,100.0894,100.1891,15201.0
2020-09-22 11:00:00,110.65,110.78,110.23,110.45,12338.0,100.2253,100.3431,99.8449,100.0442,12338.0
2020-09-22 11:30:00,110.57,110.75,110.12,110.19,8628.0,100.1528,100.3159,99.7452,99.8086,8628.0
2020-09-22 12:00:00,110.25,110.36,109.98,110.26,10266.0,99.863,99.9626,99.6184,99.8721,10266.0
2020-09-22 12:30:00,110.09,110.1,109.01,109.13,36697.0,99.7181,99.7271,98.7398,98.8485,36697.0
2020-09-22 13:00:00,109.01,109.09,108.76,109.01,9550.0,98.7398,98.8123,98.5134,98.7398,9550.0
2020-09-22 13:30:00,109.01,109.22,108.97,108.97,5336.0,98.7398,98.93,98.7036,98.7036,5336.0
2020-09-22 14:00:00,109.08,109.38,108.9,109.04,8267.0,98.8032,99.075,98.6402,98.767,8267.0
2020-09-22 14:30:00,109.12,109.37,109.06,109.13,11863.0,98.8395,99.0659,98.7851,98.8485,11863.0
2020-09-22 15:00:00,109.07,109.29,108.76,109.16,12559.0,98.7942,98.9934,98.5134,98.8757,12559.0
2020-09-22 15:30:00,109.12,109.42,108.81,109.17,70230.0,98.8395,99.1112,98.5587,98.8847,70230.0
2020-09-23 09:30:00,109.4,110.73,109.4,109.78,66734.0,99.0931,100.2978,99.0931,99.4373,66734.0
2020-09-23 10:00:00,109.84,109.9,108.41,108.42,61482.0,99.4916,99.546,98.1963,98.2054,61482.0
2020-09-23 10:30:00,108.44,109.46,107.81,109.2,37968.0,98.2235,99.1474,97.6529,98.9119,37968.0
2020-09-23 11:00:00,109.13,109.66,109.08,109.53,8251.0,98.8485,99.3286,98.8032,99.2108,8251.0
2020-09-23 11:30:00,109.64,109.97,109.25,109.65,7023.0,99.3105,99.6094,98.9572,99.3195,7023.0
2020-09-23 12:00:00,109.63,110.09,109.62,110.03,12470.0,99.3014,99.7181,99.2924,99.6637,12470.0
2020-09-23 12:30:00,110.07,110.37,109.77,110.07,12797.0,99.7,99.9717,99.4282,99.7,12797.0
2020-09-23 13:00:00,110.07,110.54,109.91,110.27,8758.0,99.7,100.1257,99.555,99.8811,8758.0
2020-09-23 13:30:00,110.17,110.33,109.89,110.17,12800.0,99.7905,99.9355,99.5369,99.7905,12800.0
2020-09-23 14:00:00,109.98,110.12,109.56,109.8,7311.0,99.6184,99.7452,99.238,99.4554,7311.0
2020-09-23 14:30:00,109.68,109.69,108.7,108.83,12764.0,99.3467,99.3558,98.459,98.5768,12764.0
2020-09-23 15:00:00,108.77,108.88,108.25,108.6,16686.0,98.5224,98.6221,98.0514,98.3684,16686.0
2020-09-23 15:30:00,108.59,108.75,107.75,107.87,93638.0,98.3594,98.5043,97.5985,97.7072,93638.0
2020-09-24 09:30:00,107.0,107.06,105.0,105.93,12790.0,96.9192,96.9735,95.1076,95.95,12790.0
2020-09-24 10:00:00,106.04,106.77,105.44,105.45,19542.0,96.0496,96.7109,95.5062,95.5152,19542.0
2020-09-24 10:30:00,105.35,105.83,104.77,105.64,64715.0,95.4246,95.8594,94.8993,95.6873,64715.0
2020-09-24 11:00:00,105.7,105.98,105.41,105.74,25180.0,95.7417,95.9953,95.479,95.7779,25180.0
2020-09-24 11:30:00,105.67,106.37,105.67,106.17,19835.0,95.7145,96.3485,95.7145,96.1674,19835.0
2020-09-24 12:00:00,106.2,106.51,106.07,106.09,24148.0,96.1946,96.4754,96.0768,96.0949,24148.0
2020-09-24 12:30:00,106.13,106.16,105.49,105.94,16080.0,96.1312,96.1583,95.5515,95.9591,16080.0
2020-09-24 13:00:00,105.93,107.01,105.92,106.75,19371.0,95.95,96.9282,95.9409,96.6927,19371.0
2020-09-24 13:30:00,106.76,107.69,106.63,107.23,21106.0,96.7018,97.5442,96.584,97.1275,21106.0
2020-09-24 14:00:00,107.31,107.32,106.52,106.52,9701.0,97.2,97.209,96.4844,96.4844,9701.0
2020-09-24 14:30:00,106.57,106.88,106.12,106.15,14662.0,96.5297,96.8105,96.1221,96.1493,14662.0
2020-09-24 15:00:00,106.18,106.22,105.61,105.71,19500.0,96.1764,96.2127,95.6601,95.7507,19500.0
2020-09-24 15:30:00,105.65,106.0,105.47,105.61,78334.0,95.6964,96.0134,95.5333,95.6601,78334.0
2020-09-25 09:30:00,105.0,105.72,104.18,105.48,22657.0,95.1076,95.7598,94.3649,95.5424,22657.0
2020-09-25 10:00:00,105.34,105.36,104.07,104.41,10953.0,95.4156,95.4337,94.2652,94.5732,10953.0
2020-09-25 10:30:00,104.48,105.42,104.33,105.22,13230.0,94.6366,95.488,94.5007,95.3069,13230.0
2020-09-25 11:00:00,105.16,105.2,104.63,104.65,6136.0,95.2525,95.2888,94.7725,94.7906,6136.0
2020-09-25 11:30:00,104.71,104.94,103.72,103.72,11260.0,94.8449,95.0533,93.9482,93.9482,11260.0
2020-09-25 12:00:00,103.73,103.94,103.34,103.51,61471.0,93.9573,94.1475,93.604,93.758,61471.0
2020-09-25 12:30:00,103.52,104.34,103.49,104.34,5245.0,93.7671,94.5098,93.7399,94.5098,5245.0
2020-09-25 13:00:00,104.41,105.15,104.33,105.0,6842.0,94.5732,95.2435,94.5007,95.1076,6842.0
2020-09-25 13:30:00,105.14,105.3,105.0,105.23,7923.0,95.2344,95.3794,95.1076,95.3159,7923.0
2020-09-25 14:00:00,105.23,105.27,104.84,104.84,8646.0,95.3159,95.3522,94.9627,94.9627,8646.0
2020-09-25 14:30:00,104.81,104.92,104.71,104.92,8000.0,94.9355,95.0352,94.8449,95.0352,8000.0
2020-09-25 15:00:00,104.97,105.06,104.89,104.92,24130.0,95.0804,95.162,95.008,95.0352,24130.0
2020-09-25 15:30:00,104.93,104.97,104.05,104.41,67782.0,95.0442,95.0804,94.2471,94.5732,67782.0
2020-09-28 09:30:00,107.27,109.61,106.48,109.01,33697.0,97.1638,99.2833,96.4482,98.7398,33697.0
2020-09-28 10:00:00,108.8,109.52,108.3,108.94,29071.0,98.5496,99.2018,98.0967,98.6764,29071.0
2020-09-28 10:30:00,109.07,109.66,109.05,109.21,13339.0,98.7942,99.3286,98.7761,98.921,13339.0
2020-09-28 11:00:00,109.36,109.64,109.13,109.53,7142.0,99.0568,99.3105,98.8485,99.2108,7142.0
2020-09-28 11:30:00,109.48,109.76,109.14,109.59,9431.0,99.1655,99.4192,98.8576,99.2652,9431.0
2020-09-28 12:00:00,109.67,109.67,108.82,108.94,12960.0,99.3376,99.3376,98.5677,98.6764,12960.0
2020-09-28 12:30:00,108.93,109.11,108.59,108.77,12767.0,98.6674,98.8304,98.3594,98.5224,12767.0
2020-09-28 13:00:00,108.66,108.7,108.17,108.22,13821.0,98.4228,98.459,97.979,98.0242,13821.0
2020-09-28 13:30:00,108.28,108.39,107.78,107.78,11325.0,98.0786,98.1782,97.6257,97.6257,11325.0
2020-09-28 14:00:00,107.77,108.2,107.7,108.16,28968.0,97.6166,98.0061,97.5532,97.9699,28968.0
2020-09-28 14:30:00,108.1,108.36,107.9,108.17,24189.0,97.9156,98.1511,97.7344,97.979,24189.0
2020-09-28 15:00:00,108.07,108.13,107.63,107.82,18974.0,97.8884,97.9427,97.4898,97.6619,18974.0
2020-09-28 15:30:00,107.72,107.72,107.07,107.5,84650.0,97.5714,97.5714,96.9826,97.3721,84650.0
2020-09-29 09:30:00,107.01,108.28,106.56,107.7,32124.0,96.9282,98.0786,96.5206,97.5532,32124.0
2020-09-29 10:00:00,107.69,109.46,107.58,109.03,27750.0,97.5442,99.1474,97.4445,98.7579,27750.0
2020-09-29 10:30:00,108.92,109.08,108.41,108.6,26297.0,98.6583,98.8032,98.1963,98.3684,26297.0
2020-09-29 11:00:00,108.6,108.98,108.36,108.79,11796.0,98.3684,98.7126,98.1511,98.5405,11796.0
2020-09-29 11:30:00,108.73,108.78,107.87,107.89,21630.0,98.4862,98.5315,97.7072,97.7253,21630.0
2020-09-29 12:00:00,107.68,108.05,107.39,108.05,7944.0,97.5351,97.8703,97.2724,97.8703,7944.0
2020-09-29 12:30:00,108.01,108.25,107.67,107.89,8827.0,97.834,98.0514,97.5261,97.7253,8827.0
2020-09-29 13:00:00,107.86,108.3,107.75,108.3,7559.0,97.6982,98.0967,97.5985,98.0967,7559.0
2020-09-29 13:30:00,108.42,108.42,108.02,108.08,5414.0,98.2054,98.2054,97.8431,97.8974,5414.0
2020-09-29 14:00:00,108.13,108.66,108.02,108.66,5119.0,97.9427,98.4228,97.8431,98.4228,5119.0
2020-09-29 14:30:00,108.56,108.69,108.05,108.25,9337.0,98.3322,98.45,97.8703,98.0514,9337.0
2020-09-29 15:00:00,108.32,108.51,108.17,108.32,14921.0,98.1148,98.2869,97.979,98.1148,14921.0
2020-09-29 15:30:00,108.3,108.32,107.84,108.01,100063.0,98.0967,98.1148,97.6801,97.834,100063.0
2020-09-30 09:30:00,108.49,109.77,108.39,109.4,24714.0,98.2688,99.4282,98.1782,99.0931,24714.0
2020-09-30 10:00:00,109.49,111.18,109.49,110.7,18890.0,99.1746,100.7054,99.1746,100.2706,18890.0
2020-09-30 10:30:00,110.85,111.21,110.57,110.66,50095.0,100.4065,100.7326,100.1528,100.2344,50095.0
2020-09-30 11:00:00,110.66,110.91,109.69,109.72,13716.0,100.2344,100.4608,99.3558,99.3829,13716.0
2020-09-30 11:30:00,109.59,109.61,108.88,108.99,4230.0,99.2652,99.2833,98.6221,98.7217,4230.0
2020-09-30 12:00:00,108.98,109.55,108.88,109.37,27123.0,98.7126,99.2289,98.6221,99.0659,27123.0
2020-09-30 12:30:00,109.5,110.18,109.5,110.1,4431.0,99.1837,99.7996,99.1837,99.7271,4431.0
2020-09-30 13:00:00,110.2,110.2,109.76,109.8,13707.0,99.8177,99.8177,99.4192,99.4554,13707.0
2020-09-30 13:30:00,109.79,110.35,109.73,110.05,8297.0,99.4463,99.9536,99.392,99.6818,8297.0
2020-09-30 14:00:00,110.37,110.61,109.49,109.8,17691.0,99.9717,100.1891,99.1746,99.4554,17691.0
2020-09-30 14:30:00,109.83,109.83,108.71,109.35,11671.0,99.4826,99.4826,98.4681,99.0478,11671.0
2020-09-30 15:00:00,109.41,109.41,108.31,108.92,13956.0,99.1021,99.1021,98.1058,98.6583,13956.0
2020-09-30 15:30:00,108.82,109.3,108.6,108.94,60492.0,98.5677,99.0025,98.3684,98.6764,60492.0
2020-10-01 09:30:00,110.48,112.04,110.41,111.65,35156.0,100.0713,101.4844,100.0079,101.1311,35156.0
2020-10-01 10:00:00,111.64,111.72,110.78,111.4,19872.0,101.122,101.1945,100.3431,100.9047,19872.0
2020-10-01 10:30:00,111.25,112.18,111.13,111.81,24428.0,100.7688,101.6112,100.6601,101.276,24428.0
2020-10-01 11:00:00,111.85,112.44,111.58,112.26,17631.0,101.3123,101.8467,101.0677,101.6836,17631.0
2020-10-01 11:30:00,112.4,112.58,112.07,112.53,41475.0,101.8104,101.9735,101.5115,101.9282,41475.0
2020-10-01 12:00:00,112.49,112.9,112.18,112.86,67529.0,101.892,102.2633,101.6112,102.2271,67529.0
2020-10-01 12:30:00,112.79,113.64,112.71,113.28,24734.0,102.1637,102.9336,102.0912,102.6075,24734.0
2020-10-01 13:00:00,113.36,113.74,113.17,113.59,18292.0,102.68,103.0242,102.5079,102.8883,18292.0
2020-10-01 13:30:00,113.64,114.03,113.35,113.69,19451.0,102.9336,103.2869,102.6709,102.9789,19451.0
2020-10-01 14:00:00,113.89,113.93,112.75,113.44,20905.0,103.1601,103.1963,102.1275,102.7525,20905.0
2020-10-01 14:30:00,113.5,113.95,113.48,113.68,17394.0,102.8068,103.2144,102.7887,102.9698,17394.0
2020-10-01 15:00:00,113.67,113.74,113.13,113.27,12652.0,102.9608,103.0242,102.4717,102.5985,12652.0
2020-10-01 15:30:00,113.25,113.4,113.01,113.08,66685.0,102.5804,102.7162,102.363,102.4264,66685.0
2020-10-02 09:30:00,110.09,112.41,109.96,111.72,17427.0,99.7181,101.8195,99.6003,101.1945,17427.0
2020-10-02 10:00:00,112.03,113.2,112.0,113.15,13414.0,101.4753,102.5351,101.4481,102.4898,13414.0
2020-10-02 10:30:00,113.36,113.67,112.57,112.57,13705.0,102.68,102.9608,101.9644,101.9644,13705.0
2020-10-02 11:00:00,112.47,113.02,112.04,112.97,28790.0,101.8738,102.372,101.4844,102.3267,28790.0
2020-10-02 11:30:00,112.97,113.06,112.48,112.48,16320.0,102.3267,102.4083,101.8829,101.8829,16320.0
2020-10-02 12:00:00,112.5,114.26,112.33,114.0,7806.0,101.901,103.4952,101.747,103.2597,7806.0
2020-10-02 12:30:00,113.9,114.84,113.87,114.8,14173.0,103.1691,104.0206,103.1419,103.9843,14173.0
2020-10-02 13:00:00,114.91,115.27,114.66,115.06,11728.0,104.084,104.41,103.8575,104.2198,11728.0
2020-10-02 13:30:00,115.09,115.09,113.95,113.95,7651.0,104.247,104.247,103.2144,103.2144,7651.0
2020-10-02 14:00:00,114.14,115.17,114.14,114.73,6448.0,103.3865,104.3195,103.3865,103.9209,6448.0
2020-10-02 14:30:00,114.66,115.22,114.51,115.06,11790.0,103.8575,104.3648,103.7216,104.2198,11790.0
2020-10-02 15:00:00,115.09,115.31,114.85,115.04,12027.0,104.247,104.4463,104.0296,104.2017,12027.0
2020-10-02 15:30:00,115.11,115.32,114.68,114.86,64292.0,104.2651,104.4553,103.8756,104.0387,64292.0
2020-10-05 09:30:00,116.96,118.99,115.94,117.18,21468.0,105.9408,107.7796,105.0169,106.1401,21468.0
2020-10-05 10:00:00,117.18,117.53,116.88,117.17,19389.0,106.1401,106.4571,105.8684,106.131,19389.0
2020-10-05 10:30:00,117.29,118.22,117.28,118.2,6773.0,106.2397,107.0821,106.2307,107.064,6773.0
2020-10-05 11:00:00,118.22,118.77,118.14,118.14,6791.0,107.0821,107.5803,107.0097,107.0097,6791.0
2020-10-05 11:30:00,118.14,118.2,117.4,117.97,17465.0,107.0097,107.064,106.3394,106.8557,17465.0
2020-10-05 12:00:00,118.25,119.0,118.25,119.0,4796.0,107.1093,107.7886,107.1093,107.7886,4796.0
2020-10-05 12:30:00,118.95,119.75,118.95,119.65,7259.0,107.7433,108.468,107.7433,108.3774,7259.0
2020-10-05 13:00:00,119.74,120.14,119.56,120.01,10055.0,108.4589,108.8212,108.2959,108.7035,10055.0
2020-10-05 13:30:00,120.01,120.35,119.79,120.19,18910.0,108.7035,109.0114,108.5042,108.8665,18910.0
2020-10-05 14:00:00,120.13,120.6,119.42,120.21,18959.0,108.8122,109.2379,108.1691,108.8846,18959.0
2020-10-05 14:30:00,120.39,120.52,120.23,120.39,11805.0,109.0477,109.1654,108.9027,109.0477,11805.0
2020-10-05 15:00:00,120.36,120.48,120.15,120.34,12576.0,109.0205,109.1292,108.8303,109.0024,12576.0
2020-10-05 15:30:00,120.28,120.39,119.79,119.91,39057.0,108.948,109.0477,108.5042,108.6129,39057.0
2020-10-06 09:30:00,122.94,124.69,121.6,122.14,117259.0,111.3574,112.9426,110.1437,110.6328,117259.0
2020-10-06 10:00:00,121.98,123.11,121.9,123.01,25357.0,110.4879,111.5114,110.4154,111.4208,25357.0
2020-10-06 10:30:00,123.18,123.83,122.95,122.99,11933.0,111.5748,112.1636,111.3665,111.4027,11933.0
2020-10-06 11:00:00,122.98,123.12,121.88,122.15,11870.0,111.3937,111.5205,110.3973,110.6419,11870.0
2020-10-06 11:30:00,122.05,122.88,121.91,122.84,37432.0,110.5513,111.3031,110.4245,111.2669,37432.0
2020-10-06 12:00:00,122.89,123.28,122.8,123.13,8905.0,111.3121,111.6654,111.2306,111.5295,8905.0
2020-10-06 12:30:00,122.99,123.9,122.94,123.9,61536.0,111.4027,112.227,111.3574,112.227,61536.0
2020-10-06 13:00:00,123.96,125.39,123.89,125.29,16333.0,112.2813,113.5766,112.2179,113.486,16333.0
2020-10-06 13:30:00,125.27,125.6,125.23,125.56,37454.0,113.4679,113.7668,113.4317,113.7306,37454.0
2020-10-06 14:00:00,125.4,126.09,125.4,126.04,15430.0,113.5857,114.2107,113.5857,114.1654,15430.0
2020-10-06 14:30:00,125.96,126.15,124.47,124.47,202777.0,114.0929,114.265,112.7433,112.7433,202777.0
2020-10-06 15:00:00,124.55,124.71,122.65,124.03,70239.0,112.8157,112.9607,111.0948,112.3447,70239.0
2020-10-06 15:30:00,124.11,124.7,123.03,123.37,237801.0,112.4172,112.9516,111.439,111.7469,237801.0
2020-10-07 09:30:00,125.22,126.14,124.3,125.82,26595.0,113.4226,114.2559,112.5893,113.9661,26595.0
2020-10-07 10:00:00,125.65,128.0,125.47,128.0,27293.0,113.8121,115.9407,113.6491,115.9407,27293.0
2020-10-07 10:30:00,127.74,127.74,126.7,127.15,16794.0,115.7052,115.7052,114.7632,115.1708,16794.0
2020-10-07 11:00:00,127.24,128.0,126.77,126.77,92507.0,115.2523,115.9407,114.8266,114.8266,92507.0
2020-10-07 11:30:00,126.74,127.6,126.62,127.45,24042.0,114.7994,115.5784,114.6907,115.4425,24042.0
2020-10-07 12:00:00,127.38,128.1,127.3,127.88,19819.0,115.3791,116.0313,115.3067,115.832,19819.0
2020-10-07 12:30:00,127.9,128.03,127.41,127.72,28530.0,115.8501,115.9679,115.4063,115.6871,28530.0
2020-10-07 13:00:00,127.73,127.84,127.51,127.68,5469.0,115.6961,115.7958,115.4969,115.6509,5469.0
2020-10-07 13:30:00,127.67,128.98,127.65,128.68,10306.0,115.6418,116.8284,115.6237,116.5566,10306.0
2020-10-07 14:00:00,128.69,129.63,128.64,129.61,21384.0,116.5657,117.4171,116.5204,117.399,21384.0
2020-10-07 14:30:00,129.62,129.84,129.33,129.54,22002.0,117.4081,117.6074,117.1454,117.3356,22002.0
2020-10-07 15:00:00,129.55,130.48,129.34,129.34,49630.0,117.3447,118.1871,117.1545,117.1545,49630.0
2020-10-07 15:30:00,129.46,129.53,128.75,128.76,86953.0,117.2632,117.3266,116.6201,116.6291,86953.0
2020-10-08 09:30:00,130.6,131.1,129.03,129.23,22076.0,118.2958,118.7487,116.8737,117.0548,22076.0
2020-10-08 10:00:00,129.32,129.65,129.0,129.5,80915.0,117.1364,117.4353,116.8465,117.2994,80915.0
2020-10-08 10:30:00,129.51,129.6,128.42,128.56,99566.0,117.3085,117.39,116.3211,116.448,99566.0
2020-10-08 11:00:00,128.55,128.92,127.86,128.31,40743.0,116.4389,116.774,115.8139,116.2215,40743.0
2020-10-08 11:30:00,128.4,129.19,128.0,129.18,18451.0,116.303,117.0186,115.9407,117.0095,18451.0
2020-10-08 12:00:00,129.18,130.0,129.17,129.83,12623.0,117.0095,117.7523,117.0005,117.5983,12623.0
2020-10-08 12:30:00,129.91,130.22,129.64,129.95,23536.0,117.6708,117.9516,117.4262,117.707,23536.0
2020-10-08 13:00:00,129.93,129.95,129.02,129.49,11393.0,117.6889,117.707,116.8646,117.2903,11393.0
2020-10-08 13:30:00,129.5,129.74,129.11,129.16,10787.0,117.2994,117.5168,116.9461,116.9914,10787.0
2020-10-08 14:00:00,129.18,129.57,129.11,129.36,11640.0,117.0095,117.3628,116.9461,117.1726,11640.0
2020-10-08 14:30:00,129.35,129.84,129.21,129.81,26213.0,117.1635,117.6074,117.0367,117.5802,26213.0
2020-10-08 15:00:00,129.81,129.82,129.47,129.68,29005.0,117.5802,117.5892,117.2722,117.4624,29005.0
2020-10-08 15:30:00,129.55,130.16,129.55,129.91,66214.0,117.3447,117.8972,117.3447,117.6708,66214.0
2020-10-09 09:30:00,130.49,131.56,130.2,130.35,18933.0,118.1961,119.1653,117.9334,118.0693,18933.0
2020-10-09 10:00:00,130.09,130.2,129.33,129.33,22182.0,117.8338,117.9334,117.1454,117.1454,22182.0
2020-10-09 10:30:00,129.35,129.5,129.18,129.3,9537.0,117.1635,117.2994,117.0095,117.1182,9537.0
2020-10-09 11:00:00,129.36,130.03,129.34,130.03,38923.0,117.1726,117.7795,117.1545,117.7795,38923.0
2020-10-09 11:30:00,130.03,130.89,129.95,130.64,60181.0,117.7795,118.5584,117.707,118.332,60181.0
2020-10-09 12:00:00,130.49,130.96,130.44,130.55,11916.0,118.1961,118.6218,118.1508,118.2505,11916.0
2020-10-09 12:30:00,130.56,130.78,130.37,130.64,7910.0,118.2595,118.4588,118.0874,118.332,7910.0
2020-10-09 13:00:00,130.61,130.69,130.04,130.18,5459.0,118.3048,118.3773,117.7885,117.9153,5459.0
2020-10-09 13:30:00,130.24,130.24,129.78,129.83,10799.0,117.9697,117.9697,117.553,117.5983,10799.0
2020-10-09 14:00:00,129.77,129.84,129.57,129.82,26492.0,117.544,117.6074,117.3628,117.5892,26492.0
2020-10-09 14:30:00,129.81,130.2,129.66,130.1,113018.0,117.5802,117.9334,117.4443,117.8429,113018.0
2020-10-09 15:00:00,130.02,130.15,129.71,129.94,23033.0,117.7704,117.8882,117.4896,117.6979,23033.0
2020-10-09 15:30:00,129.93,130.03,129.0,129.54,223503.0,117.6889,117.7795,116.8465,117.3356,223503.0
2020-10-12 09:30:00,129.64,130.58,129.56,130.12,9365.0,117.4262,118.2776,117.3537,117.861,9365.0
2020-10-12 10:00:00,130.74,130.84,129.83,130.08,3443.0,118.4226,118.5131,117.5983,117.8247,3443.0
2020-10-12 10:30:00,129.96,130.16,128.5,128.5,8960.0,117.7161,117.8972,116.3936,116.3936,8960.0
2020-10-12 11:00:00,128.63,129.41,128.61,129.25,10604.0,116.5114,117.2179,116.4932,117.0729,10604.0
2020-10-12 11:30:00,129.28,129.64,129.24,129.33,7925.0,117.1001,117.4262,117.0639,117.1454,7925.0
2020-10-12 12:00:00,129.33,129.52,129.12,129.46,11369.0,117.1454,117.3175,116.9552,117.2632,11369.0
2020-10-12 12:30:00,129.33,129.78,129.25,129.62,51530.0,117.1454,117.553,117.0729,117.4081,51530.0
2020-10-12 13:00:00,129.73,129.86,129.4,129.61,7138.0,117.5077,117.6255,117.2088,117.399,7138.0
2020-10-12 13:30:00,129.68,129.7,129.19,129.35,31200.0,117.4624,117.4805,117.0186,117.1635,31200.0
2020-10-12 14:00:00,129.35,129.39,128.63,128.73,5190.0,117.1635,117.1998,116.5114,116.6019,5190.0
2020-10-12 14:30:00,128.65,128.95,128.25,128.47,8639.0,116.5295,116.8012,116.1672,116.3664,8639.0
2020-10-12 15:00:00,128.5,128.65,128.2,128.55,8055.0,116.3936,116.5295,116.1219,116.4389,8055.0
2020-10-12 15:30:00,128.62,129.4,128.53,129.26,39890.0,116.5023,117.2088,116.4208,117.082,39890.0
2020-10-13 09:30:00,128.97,129.06,126.64,126.94,14947.0,116.8193,116.9008,114.7088,114.9806,14947.0
2020-10-13 10:00:00,127.17,127.55,126.8,127.5,8411.0,115.1889,115.5331,114.8538,115.4878,8411.0
2020-10-13 10:30:00,127.46,128.0,127.0,128.0,6955.0,115.4516,115.9407,115.0349,115.9407,6955.0
2020-10-13 11:00:00,128.12,128.26,127.78,127.96,40031.0,116.0494,116.1762,115.7414,115.9045,40031.0
2020-10-13 11:30:00,127.96,128.45,127.87,128.42,4811.0,115.9045,116.3483,115.823,116.3211,4811.0
2020-10-13 12:00:00,128.46,128.99,128.19,128.99,6952.0,116.3574,116.8374,116.1128,116.8374,6952.0
2020-10-13 12:30:00,129.02,130.14,128.76,130.14,21508.0,116.8646,117.8791,116.6291,117.8791,21508.0
2020-10-13 13:00:00,130.27,130.33,129.72,130.04,6331.0,117.9968,118.0512,117.4987,117.7885,6331.0
2020-10-13 13:30:00,130.11,130.16,129.27,129.27,4859.0,117.8519,117.8972,117.0911,117.0911,4859.0
2020-10-13 14:00:00,129.49,129.83,129.44,129.44,4231.0,117.2903,117.5983,117.245,117.245,4231.0
2020-10-13 14:30:00,128.96,129.23,128.87,128.87,4415.0,116.8103,117.0548,116.7287,116.7287,4415.0
2020-10-13 15:00:00,128.79,129.84,128.79,129.69,13528.0,116.6563,117.6074,116.6563,117.4715,13528.0
2020-10-13 15:30:00,129.75,129.83,129.41,129.49,22082.0,117.5258,117.5983,117.2179,117.2903,22082.0
2020-10-14 09:30:00,130.12,131.52,129.82,130.03,18507.0,117.861,119.1291,117.5892,117.7795,18507.0
2020-10-14 10:00:00,130.21,130.26,129.09,129.52,43020.0,117.9425,117.9878,116.928,117.3175,43020.0
2020-10-14 10:30:00,129.65,129.72,128.92,128.93,32803.0,117.4353,117.4987,116.774,116.7831,32803.0
2020-10-14 11:00:00,128.99,129.58,128.94,129.48,6691.0,116.8374,117.3719,116.7922,117.2813,6691.0
2020-10-14 11:30:00,129.71,129.74,128.96,129.0,31900.0,117.4896,117.5168,116.8103,116.8465,31900.0
2020-10-14 12:00:00,129.05,129.55,129.04,129.29,11399.0,116.8918,117.3447,116.8827,117.1092,11399.0
2020-10-14 12:30:00,129.35,129.52,129.03,129.29,7285.0,117.1635,117.3175,116.8737,117.1092,7285.0
2020-10-14 13:00:00,129.29,129.48,129.22,129.3,5100.0,117.1092,117.2813,117.0458,117.1182,5100.0
2020-10-14 13:30:00,129.22,129.47,129.14,129.3,5062.0,117.0458,117.2722,116.9733,117.1182,5062.0
2020-10-14 14:00:00,129.22,129.54,129.05,129.05,5732.0,117.0458,117.3356,116.8918,116.8918,5732.0
2020-10-14 14:30:00,129.19,129.26,128.92,129.0,19105.0,117.0186,117.082,116.774,116.8465,19105.0
2020-10-14 15:00:00,128.97,129.16,128.65,128.65,58991.0,116.8193,116.9914,116.5295,116.5295,58991.0
2020-10-14 15:30:00,128.7,129.19,128.59,128.59,65930.0,116.5748,117.0186,116.4751,116.4751,65930.0
2020-10-15 09:30:00,127.24,127.92,126.77,127.58,12040.0,115.2523,115.8682,114.8266,115.5603,12040.0
2020-10-15 10:00:00,127.55,127.92,126.89,127.89,35034.0,115.5331,115.8682,114.9353,115.8411,35034.0
2020-10-15 10:30:00,127.91,128.18,127.56,127.93,6380.0,115.8592,116.1038,115.5422,115.8773,6380.0
2020-10-15 11:00:00,127.98,128.18,127.39,127.39,24165.0,115.9226,116.1038,115.3882,115.3882,24165.0
2020-10-15 11:30:00,127.56,127.72,127.29,127.35,58565.0,115.5422,115.6871,115.2976,115.352,58565.0
2020-10-15 12:00:00,127.31,127.61,126.96,126.96,126706.0,115.3157,115.5875,114.9987,114.9987,126706.0
2020-10-15 12:30:00,126.83,127.56,126.71,127.34,5960.0,114.8809,115.5422,114.7722,115.3429,5960.0
2020-10-15 13:00:00,127.37,127.5,127.09,127.35,8255.0,115.3701,115.4878,115.1164,115.352,8255.0
2020-10-15 13:30:00,127.2,127.45,127.1,127.29,5822.0,115.2161,115.4425,115.1255,115.2976,5822.0
2020-10-15 14:00:00,127.32,127.6,127.26,127.6,17048.0,115.3248,115.5784,115.2704,115.5784,17048.0
2020-10-15 14:30:00,127.6,128.26,127.52,128.26,47376.0,115.5784,116.1762,115.5059,116.1762,47376.0
2020-10-15 15:00:00,128.3,129.11,128.24,129.07,13010.0,116.2124,116.9461,116.1581,116.9099,13010.0
2020-10-15 15:30:00,129.23,129.73,129.13,129.5,55359.0,117.0548,117.5077,116.9643,117.2994,55359.0
2020-10-16 09:30:00,130.41,130.41,129.28,129.57,16559.0,118.1237,118.1237,117.1001,117.3628,16559.0
2020-10-16 10:00:00,129.16,129.5,128.19,128.63,5430.0,116.9914,117.2994,116.1128,116.5114,5430.0
2020-10-16 10:30:00,128.62,129.16,128.6,128.96,1550.0,116.5023,116.9914,116.4842,116.8103,1550.0
2020-10-16 11:00:00,129.02,129.57,129.02,129.5,1933.0,116.8646,117.3628,116.8646,117.2994,1933.0
2020-10-16 11:30:00,129.5,130.5,129.49,130.33,10285.0,117.2994,118.2052,117.2903,118.0512,10285.0
2020-10-16 12:00:00,130.38,130.93,130.09,130.93,9467.0,118.0965,118.5947,117.8338,118.5947,9467.0
2020-10-16 12:30:00,130.82,130.84,129.9,130.34,5897.0,118.495,118.5131,117.6617,118.0603,5897.0
2020-10-16 13:00:00,130.47,131.23,130.28,131.22,7310.0,118.178,118.8664,118.0059,118.8573,7310.0
2020-10-16 13:30:00,131.2,131.42,131.13,131.28,14244.0,118.8392,119.0385,118.7758,118.9117,14244.0
2020-10-16 14:00:00,131.29,132.11,131.25,132.07,15698.0,118.9208,119.6635,118.8845,119.6273,15698.0
2020-10-16 14:30:00,132.07,132.24,131.32,131.74,15926.0,119.6273,119.7812,118.9479,119.3284,15926.0
2020-10-16 15:00:00,131.68,131.68,130.7,131.13,7424.0,119.274,119.274,118.3863,118.7758,7424.0
2020-10-16 15:30:00,131.04,131.2,130.65,130.72,36518.0,118.6943,118.8392,118.341,118.4045,36518.0
2020-10-19 09:30:00,130.36,131.34,129.73,130.76,8847.0,118.0784,118.966,117.5077,118.4407,8847.0
2020-10-19 10:00:00,130.23,130.84,129.4,130.33,4986.0,117.9606,118.5131,117.2088,118.0512,4986.0
2020-10-19 10:30:00,130.94,130.97,130.25,130.83,4018.0,118.6037,118.6309,117.9787,118.5041,4018.0
2020-10-19 11:00:00,130.77,130.87,130.05,130.22,3711.0,118.4497,118.5403,117.7976,117.9516,3711.0
2020-10-19 11:30:00,130.12,130.61,130.06,130.52,3257.0,117.861,118.3048,117.8066,118.2233,3257.0
2020-10-19 12:00:00,130.47,131.27,130.38,131.05,4506.0,118.178,118.9026,118.0965,118.7034,4506.0
2020-10-19 12:30:00,131.06,131.1,130.57,131.08,3150.0,118.7124,118.7487,118.2686,118.7305,3150.0
2020-10-19 13:00:00,130.99,131.15,130.8,131.01,5005.0,118.649,118.7939,118.4769,118.6671,5005.0
2020-10-19 13:30:00,130.85,130.85,130.51,130.74,5064.0,118.5222,118.5222,118.2142,118.4226,5064.0
2020-10-19 14:00:00,130.66,130.71,130.49,130.65,2000.0,118.3501,118.3954,118.1961,118.341,2000.0
2020-10-19 14:30:00,130.58,130.58,129.7,129.7,7971.0,118.2776,118.2776,117.4805,117.4805,7971.0
2020-10-19 15:00:00,129.77,129.77,129.21,129.44,9903.0,117.544,117.544,117.0367,117.245,9903.0
2020-10-19 15:30:00,129.55,129.65,128.82,129.08,45301.0,117.3447,117.4353,116.6835,116.919,45301.0
2020-10-20 09:30:00,129.05,132.58,128.98,132.39,59959.0,116.8918,120.0892,116.8284,119.9171,59959.0
2020-10-20 10:00:00,132.43,132.43,130.84,131.34,7952.0,119.9533,119.9533,118.5131,118.966,7952.0
2020-10-20 10:30:00,131.26,132.25,131.08,131.5,55691.0,118.8936,119.7903,118.7305,119.111,55691.0
2020-10-20 11:00:00,131.8,132.6,131.65,132.3,16074.0,119.3827,120.1073,119.2468,119.8356,16074.0
2020-10-20 11:30:00,132.16,132.86,132.14,132.47,16012.0,119.7088,120.3428,119.6907,119.9896,16012.0
2020-10-20 12:00:00,132.51,132.6,132.11,132.12,9745.0,120.0258,120.1073,119.6635,119.6726,9745.0
2020-10-20 12:30:00,132.2,132.9,132.2,132.9,15974.0,119.745,120.3791,119.745,120.3791,15974.0
2020-10-20 13:00:00,132.91,132.99,132.55,132.98,14224.0,120.3881,120.4606,120.062,120.4515,14224.0
2020-10-20 13:30:00,132.94,133.0,132.69,132.69,19003.0,120.4153,120.4696,120.1889,120.1889,19003.0
2020-10-20 14:00:00,132.87,132.98,132.61,132.7,8178.0,120.3519,120.4515,120.1164,120.1979,8178.0
2020-10-20 14:30:00,132.74,132.85,132.3,132.57,12309.0,120.2341,120.3338,119.8356,120.0802,12309.0
2020-10-20 15:00:00,132.5,132.51,131.51,132.47,9156.0,120.0168,120.0258,119.12,119.9896,9156.0
2020-10-20 15:30:00,132.37,132.51,131.68,131.69,74221.0,119.899,120.0258,119.274,119.2831,74221.0
2020-10-21 09:30:00,132.09,132.95,131.86,132.95,14947.0,119.6454,120.4244,119.437,120.4244,14947.0
2020-10-21 10:00:00,132.98,133.77,132.63,133.35,20849.0,120.4515,121.1671,120.1345,120.7867,20849.0
2020-10-21 10:30:00,133.39,133.53,131.2,131.2,29276.0,120.8229,120.9497,118.8392,118.8392,29276.0
2020-10-21 11:00:00,131.13,132.1,131.13,132.1,8902.0,118.7758,119.6544,118.7758,119.6544,8902.0
2020-10-21 11:30:00,132.1,132.57,131.73,131.82,7680.0,119.6544,120.0802,119.3193,119.4008,7680.0
2020-10-21 12:00:00,131.9,132.42,131.63,132.06,4441.0,119.4733,119.9443,119.2287,119.6182,4441.0
2020-10-21 12:30:00,131.94,132.76,131.39,132.7,11264.0,119.5095,120.2523,119.0113,120.1979,11264.0
2020-10-21 13:00:00,132.71,133.23,132.42,133.06,14419.0,120.207,120.678,119.9443,120.524,14419.0
2020-10-21 13:30:00,133.05,133.05,132.46,132.52,7174.0,120.5149,120.5149,119.9805,120.0349,7174.0
2020-10-21 14:00:00,132.53,133.27,132.53,133.07,11232.0,120.0439,120.7142,120.0439,120.5331,11232.0
2020-10-21 14:30:00,133.06,133.34,133.01,133.34,10903.0,120.524,120.7776,120.4787,120.7776,10903.0
2020-10-21 15:00:00,133.33,133.76,133.15,133.54,27968.0,120.7686,121.158,120.6055,120.9588,27968.0
2020-10-21 15:30:00,133.5,133.5,132.28,132.4,42171.0,120.9225,120.9225,119.8175,119.9262,42171.0
2020-10-22 09:30:00,133.53,135.36,133.2,135.28,32179.0,120.9497,122.6073,120.6508,122.5348,32179.0
2020-10-22 10:00:00,134.87,135.07,133.71,133.92,14904.0,122.1635,122.3446,121.1128,121.303,14904.0
2020-10-22 10:30:00,133.82,133.89,132.67,133.88,9903.0,121.2124,121.2758,120.1707,121.2667,9903.0
2020-10-22 11:00:00,134.0,134.8,133.92,134.6,6860.0,121.3754,122.1001,121.303,121.9189,6860.0
2020-10-22 11:30:00,134.35,134.35,133.96,133.97,6648.0,121.6925,121.6925,121.3392,121.3483,6648.0
2020-10-22 12:00:00,133.85,133.97,133.43,133.69,15358.0,121.2396,121.3483,120.8591,121.0946,15358.0
2020-10-22 12:30:00,133.86,134.24,133.56,133.87,11941.0,121.2486,121.5928,120.9769,121.2577,11941.0
2020-10-22 13:00:00,133.86,134.0,133.52,133.69,9321.0,121.2486,121.3754,120.9407,121.0946,9321.0
2020-10-22 13:30:00,133.84,134.37,133.79,134.2,10529.0,121.2305,121.7106,121.1852,121.5566,10529.0
2020-10-22 14:00:00,134.24,134.35,134.08,134.18,12808.0,121.5928,121.6925,121.4479,121.5385,12808.0
2020-10-22 14:30:00,134.22,134.36,133.95,133.95,19115.0,121.5747,121.7015,121.3301,121.3301,19115.0
2020-10-22 15:00:00,134.0,134.37,133.85,134.33,13875.0,121.3754,121.7106,121.2396,121.6743,13875.0
2020-10-22 15:30:00,134.34,134.97,134.13,134.74,79861.0,121.6834,122.254,121.4932,122.0457,79861.0
2020-10-23 09:30:00,136.0,137.87,135.32,136.13,26878.0,123.187,124.8808,122.5711,123.3048,26878.0
2020-10-23 10:00:00,136.16,136.16,134.89,135.07,25824.0,123.3319,123.3319,122.1816,122.3446,25824.0
2020-10-23 10:30:00,135.22,135.32,134.31,134.49,22758.0,122.4805,122.5711,121.6562,121.8193,22758.0
2020-10-23 11:00:00,134.5,136.06,134.41,135.52,12996.0,121.8283,123.2414,121.7468,122.7522,12996.0
2020-10-23 11:30:00,135.58,136.18,135.0,135.46,110373.0,122.8066,123.35,122.2812,122.6979,110373.0
2020-10-23 12:00:00,135.62,135.62,133.67,134.28,22671.0,122.8428,122.8428,121.0765,121.6291,22671.0
2020-10-23 12:30:00,134.39,135.2,134.39,134.83,14559.0,121.7287,122.4624,121.7287,122.1272,14559.0
2020-10-23 13:00:00,134.83,135.0,134.41,134.88,5122.0,122.1272,122.2812,121.7468,122.1725,5122.0
2020-10-23 13:30:00,134.89,135.09,134.82,135.09,11847.0,122.1816,122.3627,122.1182,122.3627,11847.0
2020-10-23 14:00:00,135.11,135.36,135.09,135.35,8952.0,122.3809,122.6073,122.3627,122.5982,8952.0
2020-10-23 14:30:00,135.36,135.38,134.49,134.49,21234.0,122.6073,122.6254,121.8193,121.8193,21234.0
2020-10-23 15:00:00,134.64,134.89,134.42,134.42,9321.0,121.9551,122.1816,121.7559,121.7559,9321.0
2020-10-23 15:30:00,134.41,134.56,134.0,134.51,44341.0,121.7468,121.8827,121.3754,121.8374,44341.0
2020-10-26 09:30:00,132.31,133.06,131.05,132.25,13462.0,119.8447,120.524,118.7034,119.7903,13462.0
2020-10-26 10:00:00,132.5,132.54,131.14,131.14,24240.0,120.0168,120.053,118.7849,118.7849,24240.0
2020-10-26 10:30:00,131.32,131.32,130.1,130.14,8974.0,118.9479,118.9479,117.8429,117.8791,8974.0
2020-10-26 11:00:00,130.16,131.53,129.82,131.36,16473.0,117.8972,119.1381,117.5892,118.9842,16473.0
2020-10-26 11:30:00,131.2,131.38,130.74,131.18,6643.0,118.8392,119.0023,118.4226,118.8211,6643.0
2020-10-26 12:00:00,131.29,131.4,131.0,131.24,2706.0,118.9208,119.0204,118.6581,118.8755,2706.0
2020-10-26 12:30:00,130.98,130.99,130.39,130.62,3675.0,118.64,118.649,118.1055,118.3139,3675.0
2020-10-26 13:00:00,130.72,130.9,130.22,130.22,12078.0,118.4045,118.5675,117.9516,117.9516,12078.0
2020-10-26 13:30:00,130.03,130.7,129.97,130.53,11982.0,117.7795,118.3863,117.7251,118.2324,11982.0
2020-10-26 14:00:00,130.53,131.12,130.48,131.0,12856.0,118.2324,118.7668,118.1871,118.6581,12856.0
2020-10-26 14:30:00,130.9,131.18,130.69,130.8,8391.0,118.5675,118.8211,118.3773,118.4769,8391.0
2020-10-26 15:00:00,130.84,130.86,130.19,130.69,4800.0,118.5131,118.5313,117.9244,118.3773,4800.0
2020-10-26 15:30:00,130.7,131.18,130.64,131.01,59565.0,118.3863,118.8211,118.332,118.6671,59565.0
2020-10-27 09:30:00,130.35,131.2,129.32,130.66,10518.0,118.0693,118.8392,117.1364,118.3501,10518.0
2020-10-27 10:00:00,130.39,130.62,129.87,130.0,4353.0,118.1055,118.3139,117.6345,117.7523,4353.0
2020-10-27 10:30:00,129.79,129.95,128.76,128.97,12751.0,117.5621,117.707,116.6291,116.8193,12751.0
2020-10-27 11:00:00,128.95,129.13,128.25,128.25,14277.0,116.8012,116.9643,116.1672,116.1672,14277.0
2020-10-27 11:30:00,128.29,129.04,127.91,128.83,38243.0,116.2034,116.8827,115.8592,116.6925,38243.0
2020-10-27 12:00:00,128.84,129.05,128.65,128.73,18922.0,116.7016,116.8918,116.5295,116.6019,18922.0
2020-10-27 12:30:00,128.67,128.68,128.0,128.17,11366.0,116.5476,116.5566,115.9407,116.0947,11366.0
2020-10-27 13:00:00,127.97,128.32,127.88,128.19,8110.0,115.9135,116.2306,115.832,116.1128,8110.0
2020-10-27 13:30:00,128.31,128.66,128.14,128.55,41038.0,116.2215,116.5385,116.0675,116.4389,41038.0
2020-10-27 14:00:00,128.52,128.58,127.87,127.87,7480.0,116.4117,116.4661,115.823,115.823,7480.0
2020-10-27 14:30:00,127.84,127.94,127.4,127.75,22504.0,115.7958,115.8864,115.3972,115.7143,22504.0
2020-10-27 15:00:00,127.78,127.78,127.31,127.52,13243.0,115.7414,115.7414,115.3157,115.5059,13243.0
2020-10-27 15:30:00,127.48,127.91,127.08,127.12,65917.0,115.4697,115.8592,115.1074,115.1436,65917.0
2020-10-28 09:30:00,123.6,125.1,123.36,123.37,19332.0,111.9553,113.3139,111.7379,111.7469,19332.0
2020-10-28 10:00:00,123.28,123.68,122.37,122.7,28079.0,111.6654,112.0277,110.8411,111.14,28079.0
2020-10-28 10:30:00,122.44,122.44,121.65,122.37,61324.0,110.9045,110.9045,110.189,110.8411,61324.0
2020-10-28 11:00:00,122.32,122.9,121.79,122.6,83444.0,110.7958,111.3212,110.3158,111.0495,83444.0
2020-10-28 11:30:00,122.61,123.49,122.24,123.42,38243.0,111.0585,111.8556,110.7234,111.7922,38243.0
2020-10-28 12:00:00,123.49,124.89,123.4,124.08,18756.0,111.8556,113.1237,111.7741,112.39,18756.0
2020-10-28 12:30:00,124.19,124.28,123.38,123.69,7822.0,112.4897,112.5712,111.756,112.0368,7822.0
2020-10-28 13:00:00,123.71,123.79,122.77,123.47,10073.0,112.0549,112.1273,111.2034,111.8375,10073.0
2020-10-28 13:30:00,123.61,123.74,123.16,123.36,40047.0,111.9643,112.0821,111.5567,111.7379,40047.0
2020-10-28 14:00:00,123.46,123.73,123.02,123.61,18867.0,111.8284,112.073,111.4299,111.9643,18867.0
2020-10-28 14:30:00,123.62,123.72,123.11,123.46,31081.0,111.9734,112.0639,111.5114,111.8284,31081.0
2020-10-28 15:00:00,123.56,123.68,122.82,123.37,13487.0,111.919,112.0277,111.2487,111.7469,13487.0
2020-10-28 15:30:00,123.21,123.53,122.18,122.34,55354.0,111.602,111.8918,110.669,110.814,55354.0
2020-10-29 09:30:00,122.41,123.88,121.7,123.35,14883.0,110.8774,112.2089,110.2343,111.7288,14883.0
2020-10-29 10:00:00,123.77,123.77,122.14,122.82,15346.0,112.1092,112.1092,110.6328,111.2487,15346.0
2020-10-29 10:30:00,122.83,124.84,122.68,124.63,82061.0,111.2578,113.0784,111.1219,112.8882,82061.0
2020-10-29 11:00:00,124.55,124.59,123.8,123.81,18545.0,112.8157,112.852,112.1364,112.1455,18545.0
2020-10-29 11:30:00,123.93,123.93,122.71,122.88,19783.0,112.2542,112.2542,111.1491,111.3031,19783.0
2020-10-29 12:00:00,123.05,123.14,122.53,122.88,13853.0,111.4571,111.5386,110.9861,111.3031,13853.0
2020-10-29 12:30:00,122.92,123.17,122.77,123.17,11502.0,111.3393,111.5658,111.2034,111.5658,11502.0
2020-10-29 13:00:00,123.22,123.4,122.54,123.4,9180.0,111.6111,111.7741,110.9951,111.7741,9180.0
2020-10-29 13:30:00,123.4,124.73,123.26,124.65,44791.0,111.7741,112.9788,111.6473,112.9063,44791.0
2020-10-29 14:00:00,124.73,124.91,124.54,124.7,32084.0,112.9788,113.1418,112.8067,112.9516,32084.0
2020-10-29 14:30:00,124.67,125.04,124.4,124.63,20323.0,112.9244,113.2596,112.6799,112.8882,20323.0
2020-10-29 15:00:00,124.8,124.99,123.8,124.53,24755.0,113.0422,113.2143,112.1364,112.7976,24755.0
2020-10-29 15:30:00,124.56,125.0,123.8,124.69,92015.0,112.8248,113.2234,112.1364,112.9426,92015.0
2020-10-30 09:30:00,121.97,124.94,121.97,123.13,70437.0,110.4788,113.169,110.4788,111.5295,70437.0
2020-10-30 10:00:00,123.35,123.63,122.04,122.04,50799.0,111.7288,111.9824,110.5422,110.5422,50799.0
2020-10-30 10:30:00,122.0,122.39,119.29,120.07,31031.0,110.506,110.8592,108.0513,108.7578,31031.0
2020-10-30 11:00:00,120.13,122.36,120.12,121.27,25106.0,108.8122,110.8321,108.8031,109.8448,25106.0
2020-10-30 11:30:00,121.21,121.52,119.91,120.83,26843.0,109.7904,110.0712,108.6129,109.4462,26843.0
2020-10-30 12:00:00,120.96,121.41,120.4,121.13,15182.0,109.564,109.9716,109.0567,109.718,15182.0
2020-10-30 12:30:00,121.05,121.17,120.37,120.98,17104.0,109.6455,109.7542,109.0296,109.5821,17104.0
2020-10-30 13:00:00,120.86,121.28,120.31,120.96,25540.0,109.4734,109.8538,108.9752,109.564,25540.0
2020-10-30 13:30:00,120.96,121.08,120.0,120.81,15432.0,109.564,109.6727,108.6944,109.4281,15432.0
2020-10-30 14:00:00,120.84,122.49,120.64,121.96,28180.0,109.4553,110.9498,109.2741,110.4698,28180.0
2020-10-30 14:30:00,122.16,122.16,121.12,121.55,19960.0,110.6509,110.6509,109.7089,110.0984,19960.0
2020-10-30 15:00:00,121.48,121.52,120.33,120.55,30638.0,110.035,110.0712,108.9933,109.1926,30638.0
2020-10-30 15:30:00,120.63,120.87,119.9,120.81,94222.0,109.2651,109.4825,108.6038,109.4281,94222.0
2020-11-02 09:30:00,122.95,124.84,121.63,124.84,24509.0,111.3665,113.0784,110.1709,113.0784,24509.0
2020-11-02 10:00:00,125.0,125.98,124.54,124.54,23202.0,113.2234,114.111,112.8067,112.8067,23202.0
2020-11-02 10:30:00,124.45,124.97,123.5,124.58,23892.0,112.7252,113.1962,111.8647,112.8429,23892.0
2020-11-02 11:00:00,124.49,125.86,124.45,125.73,27632.0,112.7614,114.0023,112.7252,113.8846,27632.0
2020-11-02 11:30:00,125.65,125.86,125.01,125.06,12990.0,113.8121,114.0023,113.2324,113.2777,12990.0
2020-11-02 12:00:00,125.0,125.17,123.84,124.23,5749.0,113.2234,113.3773,112.1726,112.5259,5749.0
2020-11-02 12:30:00,124.54,124.69,123.17,123.84,8774.0,112.8067,112.9426,111.5658,112.1726,8774.0
2020-11-02 13:00:00,123.86,123.86,122.19,122.59,10033.0,112.1908,112.1908,110.6781,111.0404,10033.0
2020-11-02 13:30:00,122.75,123.07,122.42,122.62,9914.0,111.1853,111.4752,110.8864,111.0676,9914.0
2020-11-02 14:00:00,122.47,123.24,122.43,123.2,7661.0,110.9317,111.6292,110.8955,111.5929,7661.0
2020-11-02 14:30:00,123.31,123.58,122.44,122.66,22975.0,111.6926,111.9371,110.9045,111.1038,22975.0
2020-11-02 15:00:00,122.88,122.9,122.38,122.5,9646.0,111.3031,111.3212,110.8502,110.9589,9646.0
2020-11-02 15:30:00,122.56,122.93,121.94,122.92,79723.0,111.0132,111.3484,110.4516,111.3393,79723.0
2020-11-03 09:30:00,125.9,126.46,124.67,126.11,55093.0,114.0386,114.5458,112.9244,114.2288,55093.0
2020-11-03 10:00:00,126.11,127.29,125.75,126.97,55410.0,114.2288,115.2976,113.9027,115.0078,55410.0
2020-11-03 10:30:00,127.2,127.64,126.84,127.12,13713.0,115.2161,115.6146,114.89,115.1436,13713.0
2020-11-03 11:00:00,127.21,127.85,127.0,127.0,12078.0,115.2251,115.8048,115.0349,115.0349,12078.0
2020-11-03 11:30:00,126.68,127.69,126.67,127.32,33085.0,114.7451,115.6599,114.736,115.3248,33085.0
2020-11-03 12:00:00,127.42,127.42,125.89,125.89,17374.0,115.4154,115.4154,114.0295,114.0295,17374.0
2020-11-03 12:30:00,126.0,126.46,125.77,126.25,9500.0,114.1291,114.5458,113.9208,114.3556,9500.0
2020-11-03 13:00:00,126.27,126.67,126.06,126.54,21762.0,114.3737,114.736,114.1835,114.6183,21762.0
2020-11-03 13:30:00,126.54,127.38,125.66,125.9,55870.0,114.6183,115.3791,113.8212,114.0386,55870.0
2020-11-03 14:00:00,125.88,127.49,125.82,126.81,53575.0,114.0204,115.4788,113.9661,114.8628,53575.0
2020-11-03 14:30:00,126.86,127.19,126.51,126.74,18043.0,114.9081,115.207,114.5911,114.7994,18043.0
2020-11-03 15:00:00,126.61,126.7,125.63,126.45,43736.0,114.6817,114.7632,113.794,114.5367,43736.0
2020-11-03 15:30:00,126.37,127.03,126.1,126.6,145102.0,114.4643,115.0621,114.2197,114.6726,145102.0
2020-11-04 09:30:00,124.62,124.81,122.32,124.04,52632.0,112.8792,113.0513,110.7958,112.3538,52632.0
2020-11-04 10:00:00,123.67,126.91,123.67,125.71,35864.0,112.0187,114.9534,112.0187,113.8665,35864.0
2020-11-04 10:30:00,125.59,127.16,125.32,126.96,29941.0,113.7578,115.1799,113.5132,114.9987,29941.0
2020-11-04 11:00:00,126.96,127.39,126.18,127.05,11216.0,114.9987,115.3882,114.2922,115.0802,11216.0
2020-11-04 11:30:00,127.03,127.19,126.17,126.91,19568.0,115.0621,115.207,114.2831,114.9534,19568.0
2020-11-04 12:00:00,126.82,126.84,126.02,126.45,18705.0,114.8719,114.89,114.1473,114.5367,18705.0
2020-11-04 12:30:00,126.4,126.81,125.99,126.75,17978.0,114.4915,114.8628,114.1201,114.8085,17978.0
2020-11-04 13:00:00,126.66,127.0,125.42,125.42,27807.0,114.727,115.0349,113.6038,113.6038,27807.0
2020-11-04 13:30:00,125.47,125.82,125.02,125.51,11573.0,113.6491,113.9661,113.2415,113.6853,11573.0
2020-11-04 14:00:00,125.72,126.5,124.15,124.18,46845.0,113.8755,114.582,112.4534,112.4806,46845.0
2020-11-04 14:30:00,124.19,124.77,124.02,124.73,16906.0,112.4897,113.015,112.3357,112.9788,16906.0
2020-11-04 15:00:00,124.64,125.1,123.51,123.58,33244.0,112.8973,113.3139,111.8737,111.9371,33244.0
2020-11-04 15:30:00,123.63,124.19,123.12,123.28,62316.0,111.9824,112.4897,111.5205,111.6654,62316.0
2020-11-05 09:30:00,125.33,127.22,125.33,126.6,6288.0,113.5223,115.2342,113.5223,114.6726,6288.0
2020-11-05 10:00:00,126.55,126.7,125.53,126.36,44361.0,114.6273,114.7632,113.7034,114.4552,44361.0
2020-11-05 10:30:00,126.5,127.83,126.48,127.61,19523.0,114.582,115.7867,114.5639,115.5875,19523.0
2020-11-05 11:00:00,127.61,127.98,127.07,127.08,19195.0,115.5875,115.9226,115.0983,115.1074,19195.0
2020-11-05 11:30:00,127.07,127.64,127.07,127.48,14694.0,115.0983,115.6146,115.0983,115.4697,14694.0
2020-11-05 12:00:00,127.57,128.43,127.54,127.8,6920.0,115.5512,116.3302,115.5241,115.7596,6920.0
2020-11-05 12:30:00,127.95,129.67,127.85,129.67,7700.0,115.8954,117.4534,115.8048,117.4534,7700.0
2020-11-05 13:00:00,129.59,130.81,129.59,130.2,15425.0,117.3809,118.486,117.3809,117.9334,15425.0
2020-11-05 13:30:00,130.15,130.57,130.11,130.57,13172.0,117.8882,118.2686,117.8519,118.2686,13172.0
2020-11-05 14:00:00,130.56,130.85,130.17,130.39,14159.0,118.2595,118.5222,117.9063,118.1055,14159.0
2020-11-05 14:30:00,130.39,130.72,130.21,130.64,8758.0,118.1055,118.4045,117.9425,118.332,8758.0
2020-11-05 15:00:00,130.41,130.84,130.25,130.65,11032.0,118.1237,118.5131,117.9787,118.341,11032.0
2020-11-05 15:30:00,130.83,130.89,129.75,130.36,57851.0,118.5041,118.5584,117.5258,118.0784,57851.0
2020-11-06 09:30:00,130.66,131.36,128.6,128.6,44113.0,118.3501,118.9842,116.4842,116.4842,44113.0
2020-11-06 10:00:00,128.75,129.98,128.41,129.74,17811.0,116.6201,117.7342,116.3121,117.5168,17811.0
2020-11-06 10:30:00,129.42,129.86,128.67,128.83,12298.0,117.2269,117.6255,116.5476,116.6925,12298.0
2020-11-06 11:00:00,128.91,129.44,127.45,127.58,6784.0,116.765,117.245,115.4425,115.5603,6784.0
2020-11-06 11:30:00,127.65,128.71,127.53,127.77,7542.0,115.6237,116.5838,115.515,115.7324,7542.0
2020-11-06 12:00:00,127.55,127.99,127.55,127.83,6551.0,115.5331,115.9317,115.5331,115.7867,6551.0
2020-11-06 12:30:00,127.59,128.01,127.48,127.69,5504.0,115.5693,115.9498,115.4697,115.6599,5504.0
2020-11-06 13:00:00,127.78,127.95,127.65,127.74,2800.0,115.7414,115.8954,115.6237,115.7052,2800.0
2020-11-06 13:30:00,127.69,127.81,127.44,127.66,10767.0,115.6599,115.7686,115.4335,115.6327,10767.0
2020-11-06 14:00:00,127.6,127.65,126.91,127.01,47440.0,115.5784,115.6237,114.9534,115.044,47440.0
2020-11-06 14:30:00,127.02,127.1,126.18,126.34,8891.0,115.053,115.1255,114.2922,114.4371,8891.0
2020-11-06 15:00:00,126.42,127.41,126.1,127.32,13182.0,114.5096,115.4063,114.2197,115.3248,13182.0
2020-11-06 15:30:00,127.28,129.25,127.25,128.22,68567.0,115.2885,117.0729,115.2614,116.14,68567.0
2020-11-09 09:30:00,138.52,141.0,137.94,137.94,38408.0,125.4696,127.7159,124.9442,124.9442,38408.0
2020-11-09 10:00:00,137.37,139.13,137.37,138.51,32947.0,124.4279,126.0221,124.4279,125.4605,32947.0
2020-11-09 10:30:00,138.52,138.54,137.23,138.22,18620.0,125.4696,125.4877,124.3011,125.1979,18620.0
2020-11-09 11:00:00,138.31,138.55,137.8,138.08,11124.0,125.2794,125.4968,124.8174,125.071,11124.0
2020-11-09 11:30:00,138.23,138.46,137.06,137.2,9548.0,125.2069,125.4152,124.1471,124.274,9548.0
2020-11-09 12:00:00,137.71,138.55,137.13,138.52,9516.0,124.7359,125.4968,124.2105,125.4696,9516.0
2020-11-09 12:30:00,138.32,139.17,138.29,139.12,73615.0,125.2884,126.0584,125.2613,126.0131,73615.0
2020-11-09 13:00:00,139.17,139.74,139.07,139.21,8487.0,126.0584,126.5746,125.9678,126.0946,8487.0
2020-11-09 13:30:00,139.08,139.59,137.32,137.5,30992.0,125.9768,126.4388,124.3826,124.5457,30992.0
2020-11-09 14:00:00,137.65,137.88,136.63,136.63,30641.0,124.6816,124.8899,123.7577,123.7577,30641.0
2020-11-09 14:30:00,136.43,136.49,135.73,136.35,9153.0,123.5765,123.6308,122.9424,123.504,9153.0
2020-11-09 15:00:00,136.35,137.22,136.2,136.34,24173.0,123.504,124.2921,123.3682,123.495,24173.0
2020-11-09 15:30:00,136.6,137.1,135.04,135.49,39548.0,123.7305,124.1834,122.3175,122.7251,39548.0
2020-11-10 09:30:00,136.49,139.2,135.91,136.44,44993.0,123.6308,126.0855,123.1055,123.5856,44993.0
2020-11-10 10:00:00,136.57,137.56,136.57,137.45,14910.0,123.7033,124.6,123.7033,124.5004,14910.0
2020-11-10 10:30:00,137.15,137.69,136.22,136.62,4098.0,124.2287,124.7178,123.3863,123.7486,4098.0
2020-11-10 11:00:00,136.41,137.7,136.35,137.69,6403.0,123.5584,124.7268,123.504,124.7178,6403.0
2020-11-10 11:30:00,137.69,139.4,137.5,139.21,33524.0,124.7178,126.2667,124.5457,126.0946,33524.0
2020-11-10 12:00:00,139.27,139.49,138.77,139.04,16607.0,126.1489,126.3482,125.696,125.9406,16607.0
2020-11-10 12:30:00,139.04,139.04,138.35,138.9,6941.0,125.9406,125.9406,125.3156,125.8138,6941.0
2020-11-10 13:00:00,139.06,139.19,138.28,138.29,88391.0,125.9587,126.0765,125.2522,125.2613,88391.0
2020-11-10 13:30:00,138.3,138.97,138.03,138.86,12798.0,125.2703,125.8772,125.0258,125.7776,12798.0
2020-11-10 14:00:00,138.72,138.82,137.8,137.8,16409.0,125.6507,125.7413,124.8174,124.8174,16409.0
2020-11-10 14:30:00,138.21,138.3,137.43,137.98,12702.0,125.1888,125.2703,124.4823,124.9805,12702.0
2020-11-10 15:00:00,137.94,138.38,137.79,137.96,5936.0,124.9442,125.3428,124.8084,124.9623,5936.0
2020-11-10 15:30:00,137.9,137.91,136.87,137.39,62952.0,124.908,124.9171,123.975,124.4461,62952.0
2020-11-11 09:30:00,139.24,139.24,135.29,135.31,29464.0,126.1218,126.1218,122.5439,122.562,29464.0
2020-11-11 10:00:00,135.03,136.88,134.6,136.2,46401.0,122.3084,123.9841,121.9189,123.3682,46401.0
2020-11-11 10:30:00,136.43,136.7,136.04,136.56,7101.0,123.5765,123.8211,123.2232,123.6942,7101.0
2020-11-11 11:00:00,136.57,136.67,136.23,136.48,7169.0,123.7033,123.7939,123.3953,123.6218,7169.0
2020-11-11 11:30:00,136.5,136.64,136.43,136.6,12782.0,123.6399,123.7667,123.5765,123.7305,12782.0
2020-11-11 12:00:00,136.59,137.09,136.47,136.94,74602.0,123.7214,124.1743,123.6127,124.0384,74602.0
2020-11-11 12:30:00,136.88,137.14,136.68,137.14,5541.0,123.9841,124.2196,123.8029,124.2196,5541.0
2020-11-11 13:00:00,136.95,137.68,136.32,137.16,25113.0,124.0475,124.7087,123.4769,124.2377,25113.0
2020-11-11 13:30:00,137.15,137.23,136.64,136.8,10553.0,124.2287,124.3011,123.7667,123.9116,10553.0
2020-11-11 14:00:00,136.77,136.77,135.88,136.0,27034.0,123.8845,123.8845,123.0783,123.187,27034.0
2020-11-11 14:30:00,136.08,136.19,135.25,135.6,16716.0,123.2595,123.3591,122.5077,122.8247,16716.0
2020-11-11 15:00:00,135.76,135.78,135.19,135.19,3857.0,122.9696,122.9877,122.4533,122.4533,3857.0
2020-11-11 15:30:00,135.19,136.2,135.06,136.18,43556.0,122.4533,123.3682,122.3356,123.35,43556.0
2020-11-12 09:30:00,134.48,135.95,133.39,134.15,33368.0,121.8102,123.1417,120.8229,121.5113,33368.0
2020-11-12 10:00:00,133.75,135.26,133.6,134.65,9655.0,121.149,122.5167,121.0131,121.9642,9655.0
2020-11-12 10:30:00,134.71,135.79,134.7,135.57,49467.0,122.0185,122.9968,122.0095,122.7975,49467.0
2020-11-12 11:00:00,135.55,136.1,134.36,135.99,15879.0,122.7794,123.2776,121.7015,123.1779,15879.0
2020-11-12 11:30:00,136.01,136.15,135.3,136.0,63176.0,123.1961,123.3229,122.553,123.187,63176.0
2020-11-12 12:00:00,136.02,136.1,135.75,135.89,17548.0,123.2051,123.2776,122.9606,123.0874,17548.0
2020-11-12 12:30:00,135.89,135.98,135.0,135.03,120683.0,123.0874,123.1689,122.2812,122.3084,120683.0
2020-11-12 13:00:00,135.02,135.09,133.66,133.9,24289.0,122.2993,122.3627,121.0675,121.2849,24289.0
2020-11-12 13:30:00,133.81,134.79,133.7,134.6,10147.0,121.2033,122.091,121.1037,121.9189,10147.0
2020-11-12 14:00:00,134.71,134.73,133.56,133.58,25456.0,122.0185,122.0367,120.9769,120.995,25456.0
2020-11-12 14:30:00,133.55,134.19,132.32,133.95,28516.0,120.9678,121.5475,119.8537,121.3301,28516.0
2020-11-12 15:00:00,133.81,133.87,133.03,133.86,10125.0,121.2033,121.2577,120.4968,121.2486,10125.0
2020-11-12 15:30:00,133.78,134.21,133.14,133.9,81754.0,121.1762,121.5656,120.5965,121.2849,81754.0
2020-11-13 09:30:00,135.76,137.9,135.76,136.84,12977.0,122.9696,124.908,122.9696,123.9479,12977.0
2020-11-13 10:00:00,137.21,138.19,136.99,137.7,26379.0,124.283,125.1707,124.0837,124.7268,26379.0
2020-11-13 10:30:00,137.87,137.87,136.15,136.28,12249.0,124.8808,124.8808,123.3229,123.4406,12249.0
2020-11-13 11:00:00,136.35,137.02,136.28,136.86,21294.0,123.504,124.1109,123.4406,123.966,21294.0
2020-11-13 11:30:00,136.76,136.83,136.37,136.7,10062.0,123.8754,123.9388,123.5221,123.8211,10062.0
2020-11-13 12:00:00,136.59,136.73,136.08,136.64,9986.0,123.7214,123.8482,123.2595,123.7667,9986.0
2020-11-13 12:30:00,136.73,136.74,135.71,136.07,11334.0,123.8482,123.8573,122.9243,123.2504,11334.0
2020-11-13 13:00:00,136.21,136.6,136.05,136.24,11134.0,123.3772,123.7305,123.2323,123.4044,11134.0
2020-11-13 13:30:00,136.28,136.64,135.99,136.47,14076.0,123.4406,123.7667,123.1779,123.6127,14076.0
2020-11-13 14:00:00,136.59,138.12,136.59,138.07,58516.0,123.7214,125.1073,123.7214,125.062,58516.0
2020-11-13 14:30:00,138.16,138.61,137.93,138.54,14193.0,125.1435,125.5511,124.9352,125.4877,14193.0
2020-11-13 15:00:00,138.47,138.6,137.52,137.65,28034.0,125.4243,125.5421,124.5638,124.6816,28034.0
2020-11-13 15:30:00,137.57,138.37,137.32,137.98,73416.0,124.6091,125.3337,124.3826,124.9805,73416.0
2020-11-16 09:30:00,141.0,141.38,138.82,139.74,14639.0,127.7159,128.0601,125.7413,126.5746,14639.0
2020-11-16 10:00:00,139.74,140.36,139.7,140.3,16339.0,126.5746,127.1362,126.5384,127.0819,16339.0
2020-11-16 10:30:00,140.0,141.98,140.0,141.71,44493.0,126.8102,128.6036,126.8102,128.359,44493.0
2020-11-16 11:00:00,141.82,143.34,141.54,142.9,42795.0,128.4587,129.8355,128.2051,129.4369,42795.0
2020-11-16 11:30:00,142.64,142.77,142.25,142.6,6929.0,129.2014,129.3192,128.8482,129.1652,6929.0
2020-11-16 12:00:00,142.68,142.83,142.3,142.3,76743.0,129.2377,129.3735,128.8935,128.8935,76743.0
2020-11-16 12:30:00,142.42,142.42,141.34,141.44,7439.0,129.0022,129.0022,128.0239,128.1145,7439.0
2020-11-16 13:00:00,141.43,141.44,140.28,140.36,14248.0,128.1054,128.1145,127.0638,127.1362,14248.0
2020-11-16 13:30:00,140.36,141.2,140.11,141.09,9194.0,127.1362,127.8971,126.9098,127.7975,9194.0
2020-11-16 14:00:00,141.02,141.04,140.4,140.69,9458.0,127.7341,127.7522,127.1725,127.4351,9458.0
2020-11-16 14:30:00,140.69,141.0,140.68,140.88,13473.0,127.4351,127.7159,127.4261,127.6072,13473.0
2020-11-16 15:00:00,140.95,140.95,140.17,140.3,18950.0,127.6707,127.6707,126.9641,127.0819,18950.0
2020-11-16 15:30:00,140.36,140.98,140.3,140.9,89179.0,127.1362,127.6978,127.0819,127.6254,89179.0
2020-11-17 09:30:00,139.75,140.09,136.74,136.74,59362.0,126.5837,126.8917,123.8573,123.8573,59362.0
2020-11-17 10:00:00,137.01,138.28,136.96,137.85,31617.0,124.1019,125.2522,124.0566,124.8627,31617.0
2020-11-17 10:30:00,137.83,139.32,137.66,139.12,19074.0,124.8446,126.1942,124.6906,126.0131,19074.0
2020-11-17 11:00:00,138.9,140.39,138.81,140.36,10666.0,125.8138,127.1634,125.7323,127.1362,10666.0
2020-11-17 11:30:00,140.35,140.94,139.88,140.21,14749.0,127.1272,127.6616,126.7015,127.0004,14749.0
2020-11-17 12:00:00,140.16,141.37,140.08,141.35,38408.0,126.9551,128.0511,126.8826,128.033,38408.0
2020-11-17 12:30:00,141.35,141.37,140.59,140.78,13052.0,128.033,128.0511,127.3446,127.5167,13052.0
2020-11-17 13:00:00,140.76,140.82,140.38,140.48,11208.0,127.4986,127.5529,127.1544,127.2449,11208.0
2020-11-17 13:30:00,140.4,140.65,140.34,140.4,35681.0,127.1725,127.3989,127.1181,127.1725,35681.0
2020-11-17 14:00:00,140.4,140.86,140.32,140.82,91264.0,127.1725,127.5891,127.1,127.5529,91264.0
2020-11-17 14:30:00,140.82,141.29,140.64,140.64,20842.0,127.5529,127.9786,127.3899,127.3899,20842.0
2020-11-17 15:00:00,140.59,141.21,140.45,141.05,46985.0,127.3446,127.9062,127.2178,127.7612,46985.0
2020-11-17 15:30:00,141.21,141.33,140.34,141.23,97295.0,127.9062,128.0149,127.1181,127.9243,97295.0
2020-11-18 09:30:00,141.85,143.12,141.51,142.52,24930.0,128.4859,129.6362,128.1779,129.0927,24930.0
2020-11-18 10:00:00,142.5,143.2,142.5,142.88,45512.0,129.0746,129.7087,129.0746,129.4188,45512.0
2020-11-18 10:30:00,142.89,143.3,142.68,142.75,12100.0,129.4279,129.7993,129.2377,129.3011,12100.0
2020-11-18 11:00:00,142.83,143.46,142.83,143.24,27355.0,129.3735,129.9442,129.3735,129.7449,27355.0
2020-11-18 11:30:00,143.24,144.66,143.2,144.35,37859.0,129.7449,131.0311,129.7087,130.7503,37859.0
2020-11-18 12:00:00,144.38,144.4,143.82,143.87,8359.0,130.7775,130.7956,130.2703,130.3155,8359.0
2020-11-18 12:30:00,143.95,144.14,143.73,144.02,19358.0,130.388,130.5601,130.1887,130.4514,19358.0
2020-11-18 13:00:00,143.97,144.0,143.03,143.19,26035.0,130.4061,130.4333,129.5547,129.6996,26035.0
2020-11-18 13:30:00,143.18,143.53,142.94,143.53,32300.0,129.6906,130.0076,129.4732,130.0076,32300.0
2020-11-18 14:00:00,143.54,144.08,142.6,142.61,16547.0,130.0166,130.5058,129.1652,129.1743,16547.0
2020-11-18 14:30:00,142.69,143.4,142.34,142.95,11161.0,129.2467,129.8898,128.9297,129.4822,11161.0
2020-11-18 15:00:00,142.66,142.98,142.26,142.26,5886.0,129.2195,129.5094,128.8572,128.8572,5886.0
2020-11-18 15:30:00,142.34,142.43,140.86,141.14,40053.0,128.9297,129.0112,127.5891,127.8428,40053.0
2020-11-19 09:30:00,141.12,141.12,139.22,139.58,16032.0,127.8246,127.8246,126.1036,126.4297,16032.0
2020-11-19 10:00:00,140.08,140.25,139.04,139.21,8512.0,126.8826,127.0366,125.9406,126.0946,8512.0
2020-11-19 10:30:00,139.28,140.65,139.22,140.47,6557.0,126.158,127.3989,126.1036,127.2359,6557.0
2020-11-19 11:00:00,140.37,140.57,140.02,140.41,12936.0,127.1453,127.3265,126.8283,127.1815,12936.0
2020-11-19 11:30:00,140.45,140.85,140.07,140.59,12572.0,127.2178,127.5801,126.8736,127.3446,12572.0
2020-11-19 12:00:00,140.57,140.69,140.04,140.51,12114.0,127.3265,127.4351,126.8464,127.2721,12114.0
2020-11-19 12:30:00,140.44,140.52,140.07,140.46,11413.0,127.2087,127.2812,126.8736,127.2268,11413.0
2020-11-19 13:00:00,140.46,140.56,140.09,140.38,17332.0,127.2268,127.3174,126.8917,127.1544,17332.0
2020-11-19 13:30:00,140.36,140.36,140.09,140.3,7961.0,127.1362,127.1362,126.8917,127.0819,7961.0
2020-11-19 14:00:00,140.46,141.09,140.46,141.0,5750.0,127.2268,127.7975,127.2268,127.7159,5750.0
2020-11-19 14:30:00,140.85,141.45,140.83,141.02,7827.0,127.5801,128.1235,127.562,127.7341,7827.0
2020-11-19 15:00:00,140.98,141.1,140.28,140.29,13743.0,127.6978,127.8065,127.0638,127.0728,13743.0
2020-11-19 15:30:00,140.36,140.38,139.54,140.07,56372.0,127.1362,127.1544,126.3935,126.8736,56372.0
2020-11-20 09:30:00,139.26,140.21,139.2,139.2,6872.0,126.1399,127.0004,126.0855,126.0855,6872.0
2020-11-20 10:00:00,139.52,140.05,139.08,139.09,10394.0,126.3754,126.8554,125.9768,125.9859,10394.0
2020-11-20 10:30:00,138.95,139.56,138.52,138.69,7801.0,125.8591,126.4116,125.4696,125.6236,7801.0
2020-11-20 11:00:00,138.5,138.98,138.35,138.57,3974.0,125.4515,125.8863,125.3156,125.5149,3974.0
2020-11-20 11:30:00,138.52,139.29,138.52,138.73,5401.0,125.4696,126.167,125.4696,125.6598,5401.0
2020-11-20 12:00:00,138.82,139.13,138.59,138.73,6991.0,125.7413,126.0221,125.533,125.6598,6991.0
2020-11-20 12:30:00,138.55,138.85,138.4,138.85,3214.0,125.4968,125.7685,125.3609,125.7685,3214.0
2020-11-20 13:00:00,138.67,138.77,138.28,138.56,4272.0,125.6055,125.696,125.2522,125.5058,4272.0
2020-11-20 13:30:00,138.5,138.62,138.07,138.18,10187.0,125.4515,125.5602,125.062,125.1616,10187.0
2020-11-20 14:00:00,138.21,138.57,138.1,138.46,5436.0,125.1888,125.5149,125.0892,125.4152,5436.0
2020-11-20 14:30:00,138.41,138.56,137.81,138.12,8416.0,125.37,125.5058,124.8265,125.1073,8416.0
2020-11-20 15:00:00,138.23,138.3,137.65,138.07,5045.0,125.2069,125.2703,124.6816,125.062,5045.0
2020-11-20 15:30:00,138.12,139.39,138.09,139.18,63977.0,125.1073,126.2576,125.0801,126.0674,63977.0
2020-11-23 09:30:00,140.41,142.4,140.41,141.74,11049.0,127.1815,128.984,127.1815,128.3862,11049.0
2020-11-23 10:00:00,141.93,141.93,140.05,140.06,20431.0,128.5583,128.5583,126.8554,126.8645,20431.0
2020-11-23 10:30:00,140.05,141.74,140.04,141.49,10491.0,126.8554,128.3862,126.8464,128.1598,10491.0
2020-11-23 11:00:00,141.48,141.68,140.76,141.19,5719.0,128.1507,128.3319,127.4986,127.888,5719.0
2020-11-23 11:30:00,141.24,142.36,140.74,142.36,15627.0,127.9333,128.9478,127.4804,128.9478,15627.0
2020-11-23 12:00:00,142.52,142.52,141.25,141.25,20634.0,129.0927,129.0927,127.9424,127.9424,20634.0
2020-11-23 12:30:00,141.14,141.87,141.14,141.62,8927.0,127.8428,128.504,127.8428,128.2775,8927.0
2020-11-23 13:00:00,141.84,142.3,141.5,142.08,27407.0,128.4768,128.8935,128.1688,128.6942,27407.0
2020-11-23 13:30:00,142.1,142.67,141.94,142.38,7522.0,128.7123,129.2286,128.5674,128.9659,7522.0
2020-11-23 14:00:00,142.38,142.64,142.1,142.36,47334.0,128.9659,129.2014,128.7123,128.9478,47334.0
2020-11-23 14:30:00,142.44,143.24,142.44,143.06,8204.0,129.0203,129.7449,129.0203,129.5819,8204.0
2020-11-23 15:00:00,143.14,143.48,142.93,143.08,60185.0,129.6543,129.9623,129.4641,129.6,60185.0
2020-11-23 15:30:00,143.05,143.53,142.7,143.41,122421.0,129.5728,130.0076,129.2558,129.8989,122421.0
2020-11-24 09:30:00,145.99,146.33,144.72,145.66,31546.0,132.2358,132.5438,131.0855,131.9369,31546.0
2020-11-24 10:00:00,145.81,147.89,145.59,147.49,60427.0,132.0728,133.9568,131.8735,133.5945,60427.0
2020-11-24 10:30:00,147.55,148.88,147.49,148.87,10382.0,133.6488,134.8535,133.5945,134.8445,10382.0
2020-11-24 11:00:00,148.9,150.24,148.0,150.1,108200.0,134.8717,136.0854,134.0564,135.9586,108200.0
2020-11-24 11:30:00,150.24,150.43,149.79,150.13,47447.0,136.0854,136.2575,135.6778,135.9858,47447.0
2020-11-24 12:00:00,150.18,150.78,149.95,150.26,32216.0,136.0311,136.5745,135.8227,136.1035,32216.0
2020-11-24 12:30:00,150.46,150.99,150.39,150.75,10571.0,136.2847,136.7648,136.2213,136.5474,10571.0
2020-11-24 13:00:00,150.76,151.0,150.48,150.71,13690.0,136.5564,136.7738,136.3028,136.5111,13690.0
2020-11-24 13:30:00,150.78,150.82,149.95,150.46,46790.0,136.5745,136.6108,135.8227,136.2847,46790.0
2020-11-24 14:00:00,150.49,150.49,149.96,149.98,12814.0,136.3119,136.3119,135.8318,135.8499,12814.0
2020-11-24 14:30:00,149.84,150.34,149.8,149.96,11929.0,135.7231,136.176,135.6869,135.8318,11929.0
2020-11-24 15:00:00,150.16,150.35,149.65,150.2,28159.0,136.0129,136.185,135.551,136.0492,28159.0
2020-11-24 15:30:00,150.13,150.34,149.34,150.19,93520.0,135.9858,136.176,135.2702,136.0401,93520.0
2020-11-25 09:30:00,148.7,149.71,145.08,145.56,7276.0,134.6905,135.6053,131.4116,131.8463,7276.0
2020-11-25 10:00:00,145.99,145.99,143.83,145.26,29476.0,132.2358,132.2358,130.2793,131.5746,29476.0
2020-11-25 10:30:00,145.28,147.06,144.78,146.21,40353.0,131.5927,133.205,131.1398,132.4351,40353.0
2020-11-25 11:00:00,146.47,147.58,146.47,147.53,18910.0,132.6706,133.676,132.6706,133.6307,18910.0
2020-11-25 11:30:00,147.68,148.42,147.41,148.19,18842.0,133.7666,134.4369,133.522,134.2285,18842.0
2020-11-25 12:00:00,148.27,148.76,147.47,147.63,38674.0,134.301,134.7448,133.5764,133.7213,38674.0
2020-11-25 12:30:00,147.67,147.67,146.22,146.56,14803.0,133.7575,133.7575,132.4441,132.7521,14803.0
2020-11-25 13:00:00,146.55,147.61,146.48,147.14,29571.0,132.7431,133.7032,132.6797,133.2775,29571.0
2020-11-25 13:30:00,147.07,147.08,146.51,146.7,33657.0,133.2141,133.2231,132.7068,132.8789,33657.0
2020-11-25 14:00:00,146.71,146.71,145.41,145.44,9825.0,132.888,132.888,131.7105,131.7376,9825.0
2020-11-25 14:30:00,145.35,145.92,145.1,145.83,10199.0,131.6561,132.1724,131.4297,132.0909,10199.0
2020-11-25 15:00:00,145.83,145.84,145.5,145.61,9569.0,132.0909,132.0999,131.792,131.8916,9569.0
2020-11-25 15:30:00,145.57,146.13,145.56,146.04,52462.0,131.8554,132.3626,131.8463,132.2811,52462.0
2020-11-27 09:30:00,146.04,148.09,145.87,147.11,23934.0,132.2811,134.138,132.1271,133.2503,23934.0
2020-11-27 10:00:00,147.18,147.65,145.74,145.74,6063.0,133.3137,133.7394,132.0094,132.0094,6063.0
2020-11-27 10:30:00,145.94,147.19,145.94,146.79,3508.0,132.1905,133.3228,132.1905,132.9604,3508.0
2020-11-27 11:00:00,146.41,147.06,146.41,146.78,2000.0,132.6162,133.205,132.6162,132.9514,2000.0
2020-11-27 11:30:00,146.76,147.89,146.31,147.71,3386.0,132.9333,133.9568,132.5257,133.7938,3386.0
2020-11-27 12:00:00,147.78,147.88,146.42,146.54,15501.0,133.8572,133.9478,132.6253,132.734,15501.0
2020-11-27 12:30:00,146.4,146.96,145.91,146.27,26132.0,132.6072,133.1144,132.1634,132.4894,26132.0
2020-11-30 09:30:00,146.71,147.21,145.02,145.8,7684.0,132.888,133.3409,131.3572,132.0637,7684.0
2020-11-30 10:00:00,145.94,146.33,144.26,144.53,20907.0,132.1905,132.5438,130.6688,130.9134,20907.0
2020-11-30 10:30:00,144.47,144.58,143.09,144.53,44609.0,130.859,130.9587,129.609,130.9134,44609.0
2020-11-30 11:00:00,144.55,145.11,144.08,144.12,15802.0,130.9315,131.4387,130.5058,130.542,15802.0
2020-11-30 11:30:00,144.06,144.31,143.64,143.78,11325.0,130.4876,130.7141,130.1072,130.234,11325.0
2020-11-30 12:00:00,143.84,143.85,143.55,143.55,5049.0,130.2884,130.2974,130.0257,130.0257,5049.0
2020-11-30 12:30:00,143.53,144.52,143.53,144.52,7358.0,130.0076,130.9043,130.0076,130.9043,7358.0
2020-11-30 13:00:00,144.52,144.52,143.77,143.78,3639.0,130.9043,130.9043,130.225,130.234,3639.0
2020-11-30 13:30:00,143.96,144.52,143.66,144.16,4001.0,130.3971,130.9043,130.1253,130.5782,4001.0
2020-11-30 14:00:00,144.05,144.05,143.55,143.79,4597.0,130.4786,130.4786,130.0257,130.2431,4597.0
2020-11-30 14:30:00,143.63,143.82,143.35,143.82,7573.0,130.0982,130.2703,129.8445,130.2703,7573.0
2020-11-30 15:00:00,143.8,143.94,143.56,143.59,22654.0,130.2521,130.379,130.0348,130.0619,22654.0
2020-11-30 15:30:00,143.67,144.41,142.43,143.01,114807.0,130.1344,130.8047,129.0112,129.5366,114807.0
2020-12-01 09:30:00,146.62,147.62,145.21,147.29,26154.0,132.8065,133.7122,131.5293,133.4133,26154.0
2020-12-01 10:00:00,147.34,147.89,146.99,147.7,10165.0,133.4586,133.9568,133.1416,133.7847,10165.0
2020-12-01 10:30:00,147.73,147.76,147.33,147.56,21812.0,133.8119,133.8391,133.4496,133.6579,21812.0
2020-12-01 11:00:00,147.56,148.22,147.44,147.67,88865.0,133.6579,134.2557,133.5492,133.7575,88865.0
2020-12-01 11:30:00,147.72,147.72,145.97,145.97,4563.0,133.8028,133.8028,132.2177,132.2177,4563.0
2020-12-01 12:00:00,145.97,146.55,145.49,146.55,10874.0,132.2177,132.7431,131.7829,132.7431,10874.0
2020-12-01 12:30:00,146.94,147.69,146.81,147.55,6793.0,133.0963,133.7757,132.9786,133.6488,6793.0
2020-12-01 13:00:00,147.56,147.56,146.72,147.11,8949.0,133.6579,133.6579,132.897,133.2503,8949.0
2020-12-01 13:30:00,146.98,147.86,146.98,147.82,10412.0,133.1325,133.9296,133.1325,133.8934,10412.0
2020-12-01 14:00:00,148.01,148.01,147.31,147.66,11743.0,134.0655,134.0655,133.4315,133.7485,11743.0
2020-12-01 14:30:00,147.66,148.29,147.6,147.77,14400.0,133.7485,134.3191,133.6941,133.8481,14400.0
2020-12-01 15:00:00,147.95,148.01,147.08,147.56,22018.0,134.0112,134.0655,133.2231,133.6579,22018.0
2020-12-01 15:30:00,147.63,147.63,146.47,146.91,71990.0,133.7213,133.7213,132.6706,133.0691,71990.0
2020-12-02 09:30:00,145.61,146.67,145.3,145.46,10671.0,131.8916,132.8518,131.6108,131.7557,10671.0
2020-12-02 10:00:00,145.23,145.7,144.68,145.7,8126.0,131.5474,131.9731,131.0492,131.9731,8126.0
2020-12-02 10:30:00,145.42,145.73,145.23,145.5,8282.0,131.7195,132.0003,131.5474,131.792,8282.0
2020-12-02 11:00:00,145.65,146.02,145.54,145.71,5432.0,131.9278,132.263,131.8282,131.9822,5432.0
2020-12-02 11:30:00,145.7,145.74,144.53,144.68,3747.0,131.9731,132.0094,130.9134,131.0492,3747.0
2020-12-02 12:00:00,144.66,145.24,144.66,145.03,10445.0,131.0311,131.5565,131.0311,131.3663,10445.0
2020-12-02 12:30:00,144.98,145.17,144.67,144.67,7383.0,131.321,131.4931,131.0402,131.0402,7383.0
2020-12-02 13:00:00,144.66,145.08,144.66,144.8,7615.0,131.0311,131.4116,131.0311,131.1579,7615.0
2020-12-02 13:30:00,144.81,145.37,144.65,144.95,8479.0,131.167,131.6742,131.0221,131.2938,8479.0
2020-12-02 14:00:00,144.84,144.98,144.32,144.81,8894.0,131.1942,131.321,130.7232,131.167,8894.0
2020-12-02 14:30:00,144.88,145.5,144.88,145.38,13615.0,131.2304,131.792,131.2304,131.6833,13615.0
2020-12-02 15:00:00,145.3,145.6,144.47,144.47,14908.0,131.6108,131.8826,130.859,130.859,14908.0
2020-12-02 15:30:00,144.57,145.44,144.51,144.67,71526.0,130.9496,131.7376,130.8953,131.0402,71526.0
2020-12-03 09:30:00,145.85,146.16,144.87,144.89,3868.0,132.109,132.3898,131.2213,131.2395,3868.0
2020-12-03 10:00:00,144.9,145.8,144.5,145.5,4649.0,131.2485,132.0637,130.8862,131.792,4649.0
2020-12-03 10:30:00,145.52,145.83,145.1,145.73,36703.0,131.8101,132.0909,131.4297,132.0003,36703.0
2020-12-03 11:00:00,145.77,146.57,145.7,146.57,7670.0,132.0365,132.7612,131.9731,132.7612,7670.0
2020-12-03 11:30:00,146.59,147.08,146.32,147.08,6265.0,132.7793,133.2231,132.5347,133.2231,6265.0
2020-12-03 12:00:00,147.0,147.68,146.73,147.58,10840.0,133.1507,133.7666,132.9061,133.676,10840.0
2020-12-03 12:30:00,147.61,147.79,147.01,147.25,36817.0,133.7032,133.8662,133.1597,133.3771,36817.0
2020-12-03 13:00:00,147.39,148.48,146.38,147.79,18130.0,133.5039,134.4912,132.5891,133.8662,18130.0
2020-12-03 13:30:00,147.81,147.96,147.35,147.79,11603.0,133.8843,134.0202,133.4677,133.8662,11603.0
2020-12-03 14:00:00,147.78,148.48,147.73,148.34,18185.0,133.8572,134.4912,133.8119,134.3644,18185.0
2020-12-03 14:30:00,148.42,148.42,147.94,148.25,16858.0,134.4369,134.4369,134.0021,134.2829,16858.0
2020-12-03 15:00:00,148.29,148.57,148.11,148.14,23581.0,134.3191,134.5727,134.1561,134.1833,23581.0
2020-12-03 15:30:00,148.3,149.49,148.17,149.18,201166.0,134.3282,135.4061,134.2104,135.1253,201166.0
2020-12-04 09:30:00,150.0,152.72,149.81,152.72,16090.0,135.868,138.3318,135.6959,138.3318,16090.0
2020-12-04 10:00:00,152.55,153.62,152.11,153.62,18150.0,138.1778,139.147,137.7792,139.147,18150.0
2020-12-04 10:30:00,153.59,154.52,153.43,154.14,31648.0,139.1198,139.9622,138.9749,139.618,31648.0
2020-12-04 11:00:00,154.12,155.29,153.91,155.15,31361.0,139.5999,140.6596,139.4096,140.5328,31361.0
2020-12-04 11:30:00,155.29,155.88,154.94,155.84,29628.0,140.6596,141.194,140.3426,141.1578,29628.0
2020-12-04 12:00:00,155.82,156.23,155.57,156.07,27055.0,141.1397,141.5111,140.9133,141.3661,27055.0
2020-12-04 12:30:00,156.11,156.66,155.93,156.61,25389.0,141.4024,141.9006,141.2393,141.8553,25389.0
2020-12-04 13:00:00,156.61,156.63,156.02,156.5,17476.0,141.8553,141.8734,141.3209,141.7556,17476.0
2020-12-04 13:30:00,156.53,157.03,156.53,156.77,27800.0,141.7828,142.2357,141.7828,142.0002,27800.0
2020-12-04 14:00:00,156.78,157.01,156.69,156.69,18583.0,142.0093,142.2176,141.9277,141.9277,18583.0
2020-12-04 14:30:00,156.83,157.41,156.68,157.3,25082.0,142.0545,142.5799,141.9187,142.4803,25082.0
2020-12-04 15:00:00,157.5,157.8,157.18,157.31,64223.0,142.6614,142.9332,142.3716,142.4893,64223.0
2020-12-04 15:30:00,157.31,157.65,157.16,157.42,114768.0,142.4893,142.7973,142.3535,142.589,114768.0
2020-12-07 09:30:00,157.46,157.93,154.74,154.92,12939.0,142.6252,143.0509,140.1615,140.3245,12939.0
2020-12-07 10:00:00,154.93,157.17,154.93,157.17,11454.0,140.3336,142.3625,140.3336,142.3625,11454.0
2020-12-07 10:30:00,157.21,157.38,156.88,156.94,13233.0,142.3987,142.5527,142.0998,142.1542,13233.0
2020-12-07 11:00:00,156.94,157.04,155.71,155.96,17170.0,142.1542,142.2448,141.0401,141.2665,17170.0
2020-12-07 11:30:00,155.85,155.85,155.33,155.78,7311.0,141.1669,141.1669,140.6959,141.1035,7311.0
2020-12-07 12:00:00,155.82,156.57,155.82,156.43,5139.0,141.1397,141.819,141.1397,141.6922,5139.0
2020-12-07 12:30:00,156.63,156.75,156.5,156.5,6548.0,141.8734,141.9821,141.7556,141.7556,6548.0
2020-12-07 13:00:00,156.5,156.68,156.19,156.59,10400.0,141.7556,141.9187,141.4748,141.8372,10400.0
2020-12-07 13:30:00,156.59,156.63,156.11,156.12,9208.0,141.8372,141.8734,141.4024,141.4114,9208.0
2020-12-07 14:00:00,156.2,156.92,156.08,156.8,11010.0,141.4839,142.1361,141.3752,142.0274,11010.0
2020-12-07 14:30:00,156.64,156.96,156.37,156.76,4037.0,141.8824,142.1723,141.6379,141.9911,4037.0
2020-12-07 15:00:00,156.67,157.15,156.67,157.15,7321.0,141.9096,142.3444,141.9096,142.3444,7321.0
2020-12-07 15:30:00,157.18,157.72,156.77,157.51,54988.0,142.3716,142.8607,142.0002,142.6705,54988.0
2020-12-08 09:30:00,156.08,157.7,155.71,156.98,33673.0,141.3752,142.8426,141.0401,142.1904,33673.0
2020-12-08 10:00:00,156.36,157.27,156.3,156.41,7421.0,141.6288,142.4531,141.5745,141.6741,7421.0
2020-12-08 10:30:00,156.41,156.77,156.4,156.56,19678.0,141.6741,142.0002,141.6651,141.81,19678.0
2020-12-08 11:00:00,156.59,157.55,156.57,157.17,11425.0,141.8372,142.7067,141.819,142.3625,11425.0
2020-12-08 11:30:00,157.25,157.25,156.98,157.07,11745.0,142.435,142.435,142.1904,142.2719,11745.0
2020-12-08 12:00:00,157.07,157.23,156.87,157.22,6643.0,142.2719,142.4169,142.0908,142.4078,6643.0
2020-12-08 12:30:00,157.22,157.7,157.22,157.55,5891.0,142.4078,142.8426,142.4078,142.7067,5891.0
2020-12-08 13:00:00,157.57,157.79,157.46,157.74,8831.0,142.7248,142.9241,142.6252,142.8788,8831.0
2020-12-08 13:30:00,157.7,158.17,157.65,158.16,14130.0,142.8426,143.2683,142.7973,143.2592,14130.0
2020-12-08 14:00:00,158.2,158.8,158.19,158.66,7754.0,143.2955,143.8389,143.2864,143.7121,7754.0
2020-12-08 14:30:00,158.66,158.66,157.65,157.81,6404.0,143.7121,143.7121,142.7973,142.9422,6404.0
2020-12-08 15:00:00,157.82,158.13,157.71,158.09,9121.0,142.9513,143.2321,142.8516,143.1958,9121.0
2020-12-08 15:30:00,158.08,159.0,157.97,158.43,87553.0,143.1868,144.0201,143.0871,143.5038,87553.0
2020-12-09 09:30:00,160.55,162.0,159.23,161.47,24067.0,145.6532,146.9687,144.4557,146.4879,24067.0
2020-12-09 10:00:00,161.52,161.52,159.74,160.05,20451.0,146.5332,146.5332,144.9184,145.1996,20451.0
2020-12-09 10:30:00,160.03,160.79,159.18,159.8,8326.0,145.1815,145.871,144.4104,144.9728,8326.0
2020-12-09 11:00:00,159.74,159.74,157.99,158.4,9223.0,144.9184,144.9184,143.3308,143.7027,9223.0
2020-12-09 11:30:00,158.42,159.14,158.3,159.13,13732.0,143.7209,144.3741,143.612,144.365,13732.0
2020-12-09 12:00:00,159.03,160.15,158.92,160.15,14332.0,144.2743,145.2904,144.1745,145.2904,14332.0
2020-12-09 12:30:00,159.97,160.51,159.76,160.02,16293.0,145.1271,145.617,144.9365,145.1724,16293.0
2020-12-09 13:00:00,159.85,159.87,158.86,159.06,84883.0,145.0182,145.0363,144.1201,144.3015,84883.0
2020-12-09 13:30:00,159.07,159.16,157.55,157.61,28057.0,144.3106,144.3922,142.9316,142.986,28057.0
2020-12-09 14:00:00,157.6,158.28,156.91,158.28,23379.0,142.977,143.5939,142.351,143.5939,23379.0
2020-12-09 14:30:00,158.06,158.87,157.93,158.87,20853.0,143.3943,144.1291,143.2763,144.1291,20853.0
2020-12-09 15:00:00,158.86,158.86,158.24,158.38,25093.0,144.1201,144.1201,143.5576,143.6846,25093.0
2020-12-09 15:30:00,158.32,158.97,158.24,158.64,64360.0,143.6302,144.2198,143.5576,143.9205,64360.0
2020-12-10 09:30:00,156.08,157.48,155.1,155.65,14328.0,141.598,142.8681,140.7089,141.2079,14328.0
2020-12-10 10:00:00,155.61,156.5,155.29,155.52,25502.0,141.1716,141.979,140.8813,141.09,25502.0
2020-12-10 10:30:00,155.79,155.8,154.5,155.0,13426.0,141.3349,141.344,140.1646,140.6182,13426.0
2020-12-10 11:00:00,154.84,155.1,154.42,154.93,4290.0,140.4731,140.7089,140.092,140.5547,4290.0
2020-12-10 11:30:00,154.93,155.08,154.64,154.75,13785.0,140.5547,140.6908,140.2916,140.3914,13785.0
2020-12-10 12:00:00,154.75,155.69,154.75,155.66,4343.0,140.3914,141.2442,140.3914,141.217,4343.0
2020-12-10 12:30:00,155.58,156.28,155.58,156.2,7607.0,141.1444,141.7794,141.1444,141.7069,7607.0
2020-12-10 13:00:00,156.42,156.83,156.33,156.74,5915.0,141.9065,142.2784,141.8248,142.1968,5915.0
2020-12-10 13:30:00,156.64,156.64,156.07,156.17,15256.0,142.106,142.106,141.5889,141.6796,15256.0
2020-12-10 14:00:00,155.63,155.63,154.86,155.55,4406.0,141.1898,141.1898,140.4912,141.1172,4406.0
2020-12-10 14:30:00,155.63,155.98,155.42,155.42,3660.0,141.1898,141.5073,140.9992,140.9992,3660.0
2020-12-10 15:00:00,155.87,156.02,155.66,155.91,3800.0,141.4075,141.5436,141.217,141.4438,3800.0
2020-12-10 15:30:00,155.86,156.39,155.75,156.26,25900.0,141.3984,141.8792,141.2986,141.7613,25900.0
2020-12-11 09:30:00,154.65,155.77,154.62,155.46,6846.0,140.3007,141.3168,140.2735,141.0355,6846.0
2020-12-11 10:00:00,155.5,156.53,155.5,155.81,4520.0,141.0718,142.0062,141.0718,141.3531,4520.0
2020-12-11 10:30:00,155.88,156.14,155.33,155.64,48230.0,141.4166,141.6524,140.9176,141.1988,48230.0
2020-12-11 11:00:00,155.78,155.81,155.38,155.54,22200.0,141.3258,141.3531,140.9629,141.1081,22200.0
2020-12-11 11:30:00,155.53,155.95,155.46,155.86,37273.0,141.099,141.4801,141.0355,141.3984,37273.0
2020-12-11 12:00:00,155.86,155.99,155.25,155.81,24528.0,141.3984,141.5163,140.845,141.3531,24528.0
2020-12-11 12:30:00,155.82,156.38,155.57,156.38,18672.0,141.3621,141.8702,141.1353,141.8702,18672.0
2020-12-11 13:00:00,156.43,156.49,156.08,156.49,30103.0,141.9155,141.97,141.598,141.97,30103.0
2020-12-11 13:30:00,156.53,156.56,156.11,156.24,12571.0,142.0062,142.0335,141.6252,141.7432,12571.0
2020-12-11 14:00:00,156.27,156.65,156.1,156.41,43038.0,141.7704,142.1151,141.6161,141.8974,43038.0
2020-12-11 14:30:00,156.21,156.44,155.75,155.9,40205.0,141.7159,141.9246,141.2986,141.4347,40205.0
2020-12-11 15:00:00,155.73,155.73,155.0,155.47,8811.0,141.2805,141.2805,140.6182,141.0446,8811.0
2020-12-11 15:30:00,155.54,155.74,154.92,155.0,43890.0,141.1081,141.2895,140.5456,140.6182,43890.0
2020-12-14 09:30:00,157.43,157.43,156.63,157.34,25904.0,142.8227,142.8227,142.097,142.7411,25904.0
2020-12-14 10:00:00,157.47,157.9,156.94,157.13,24229.0,142.859,143.2491,142.3782,142.5506,24229.0
2020-12-14 10:30:00,157.13,157.66,156.99,157.09,28443.0,142.5506,143.0314,142.4236,142.5143,28443.0
2020-12-14 11:00:00,157.06,157.52,156.18,156.18,26992.0,142.4871,142.9044,141.6887,141.6887,26992.0
2020-12-14 11:30:00,156.28,156.96,156.23,156.76,6801.0,141.7794,142.3963,141.7341,142.2149,6801.0
2020-12-14 12:00:00,156.75,157.16,156.35,156.45,8407.0,142.2058,142.5778,141.8429,141.9337,8407.0
2020-12-14 12:30:00,156.44,157.08,156.3,156.96,9010.0,141.9246,142.5052,141.7976,142.3963,9010.0
2020-12-14 13:00:00,157.08,157.15,156.46,156.98,11136.0,142.5052,142.5687,141.9427,142.4145,11136.0
2020-12-14 13:30:00,157.12,157.67,156.84,156.85,33605.0,142.5415,143.0405,142.2875,142.2966,33605.0
2020-12-14 14:00:00,157.1,157.13,156.38,156.58,11694.0,142.5234,142.5506,141.8702,142.0516,11694.0
2020-12-14 14:30:00,156.57,156.88,156.08,156.73,14473.0,142.0425,142.3238,141.598,142.1877,14473.0
2020-12-14 15:00:00,156.72,156.95,156.57,156.72,13191.0,142.1786,142.3873,142.0425,142.1786,13191.0
2020-12-14 15:30:00,156.63,156.9,155.88,155.89,42648.0,142.097,142.3419,141.4166,141.4256,42648.0
2020-12-15 09:30:00,158.46,158.46,157.02,157.68,9293.0,143.7572,143.7572,142.4508,143.0495,9293.0
2020-12-15 10:00:00,157.08,157.91,156.67,157.03,5100.0,142.5052,143.2582,142.1333,142.4599,5100.0
2020-12-15 10:30:00,157.05,158.22,156.66,158.0,31703.0,142.478,143.5394,142.1242,143.3398,31703.0
2020-12-15 11:00:00,157.97,158.25,157.42,158.15,5776.0,143.3126,143.5667,142.8137,143.4759,5776.0
2020-12-15 11:30:00,158.25,158.69,158.13,158.66,10124.0,143.5667,143.9658,143.4578,143.9386,10124.0
2020-12-15 12:00:00,158.59,158.95,158.43,158.6,4119.0,143.8751,144.2017,143.73,143.8842,4119.0
2020-12-15 12:30:00,158.5,158.79,158.05,158.42,13902.0,143.7935,144.0565,143.3852,143.7209,13902.0
2020-12-15 13:00:00,158.43,158.68,158.12,158.12,10022.0,143.73,143.9568,143.4487,143.4487,10022.0
2020-12-15 13:30:00,158.2,159.18,158.2,159.03,20945.0,143.5213,144.4104,143.5213,144.2743,20945.0
2020-12-15 14:00:00,159.08,159.75,159.07,159.3,8628.0,144.3196,144.9275,144.3106,144.5192,8628.0
2020-12-15 14:30:00,159.31,159.84,159.3,159.54,5172.0,144.5283,145.0091,144.5192,144.737,5172.0
2020-12-15 15:00:00,159.54,159.65,159.3,159.3,6855.0,144.737,144.8368,144.5192,144.5192,6855.0
2020-12-15 15:30:00,159.37,160.71,159.26,160.4,46103.0,144.5827,145.7984,144.4829,145.5172,46103.0
2020-12-16 09:30:00,163.7,163.7,160.66,161.2,23749.0,148.511,148.511,145.753,146.2429,23749.0
2020-12-16 10:00:00,161.26,161.74,159.99,160.2,23099.0,146.2974,146.7328,145.1452,145.3357,23099.0
2020-12-16 10:30:00,160.19,160.31,159.68,160.02,66230.0,145.3266,145.4355,144.864,145.1724,66230.0
2020-12-16 11:00:00,160.02,161.04,159.85,161.03,33566.0,145.1724,146.0978,145.0182,146.0887,33566.0
2020-12-16 11:30:00,160.97,161.14,160.71,160.83,5400.0,146.0343,146.1885,145.7984,145.9073,5400.0
2020-12-16 12:00:00,160.85,161.36,160.78,160.93,8484.0,145.9254,146.3881,145.8619,145.998,8484.0
2020-12-16 12:30:00,160.86,161.03,160.51,160.72,22449.0,145.9345,146.0887,145.617,145.8075,22449.0
2020-12-16 13:00:00,160.75,160.89,160.39,160.5,6348.0,145.8347,145.9617,145.5081,145.6079,6348.0
2020-12-16 13:30:00,160.57,160.88,160.44,160.82,6759.0,145.6714,145.9526,145.5535,145.8982,6759.0
2020-12-16 14:00:00,160.94,160.98,160.1,160.46,18158.0,146.0071,146.0433,145.245,145.5716,18158.0
2020-12-16 14:30:00,160.4,161.7,160.39,161.7,8298.0,145.5172,146.6965,145.5081,146.6965,8298.0
2020-12-16 15:00:00,161.61,162.0,161.35,161.67,18360.0,146.6149,146.9687,146.379,146.6693,18360.0
2020-12-16 15:30:00,161.84,162.35,161.43,161.9,60502.0,146.8236,147.2862,146.4516,146.878,60502.0
2020-12-17 09:30:00,163.52,163.61,162.0,163.56,13861.0,148.3477,148.4293,146.9687,148.384,13861.0
2020-12-17 10:00:00,164.04,164.04,163.06,163.41,6472.0,148.8194,148.8194,147.9304,148.2479,6472.0
2020-12-17 10:30:00,163.35,164.07,162.65,163.58,22406.0,148.1934,148.8466,147.5584,148.4021,22406.0
2020-12-17 11:00:00,163.26,164.34,162.98,164.34,8165.0,148.1118,149.0916,147.8578,149.0916,8165.0
2020-12-17 11:30:00,164.2,165.0,164.12,164.37,16530.0,148.9646,149.6903,148.892,149.1188,16530.0
2020-12-17 12:00:00,164.44,164.45,163.45,163.52,10027.0,149.1823,149.1914,148.2842,148.3477,10027.0
2020-12-17 12:30:00,163.52,164.27,163.45,164.27,8376.0,148.3477,149.0281,148.2842,149.0281,8376.0
2020-12-17 13:00:00,164.22,164.23,163.34,163.41,13368.0,148.9827,148.9918,148.1844,148.2479,13368.0
2020-12-17 13:30:00,163.34,164.12,163.09,163.99,19969.0,148.1844,148.892,147.9576,148.7741,19969.0
2020-12-17 14:00:00,164.03,164.37,164.02,164.23,30736.0,148.8104,149.1188,148.8013,148.9918,30736.0
2020-12-17 14:30:00,164.28,164.46,163.9,164.28,12855.0,149.0372,149.2005,148.6924,149.0372,12855.0
2020-12-17 15:00:00,164.26,164.35,163.98,163.98,14664.0,149.019,149.1007,148.765,148.765,14664.0
2020-12-17 15:30:00,163.93,164.82,163.62,164.69,31187.0,148.7196,149.5271,148.4384,149.4091,31187.0
2020-12-18 09:30:00,165.67,165.67,162.46,163.5,90316.0,150.2982,150.2982,147.386,148.3295,90316.0
2020-12-18 10:00:00,163.24,163.24,162.03,162.54,12546.0,148.0937,148.0937,146.9959,147.4586,12546.0
2020-12-18 10:30:00,162.49,162.49,160.61,161.05,9932.0,147.4132,147.4132,145.7077,146.1069,9932.0
2020-12-18 11:00:00,160.97,161.08,160.16,160.81,90331.0,146.0343,146.1341,145.2994,145.8891,90331.0
2020-12-18 11:30:00,160.84,161.0,160.21,160.43,13486.0,145.9163,146.0615,145.3448,145.5444,13486.0
2020-12-18 12:00:00,160.37,161.18,160.36,160.76,14182.0,145.4899,146.2248,145.4809,145.8438,14182.0
2020-12-18 12:30:00,160.62,161.13,160.6,160.9,14335.0,145.7168,146.1794,145.6986,145.9708,14335.0
2020-12-18 13:00:00,160.98,161.15,160.42,160.93,11400.0,146.0433,146.1976,145.5353,145.998,11400.0
2020-12-18 13:30:00,160.99,161.0,160.64,160.76,10842.0,146.0524,146.0615,145.7349,145.8438,10842.0
2020-12-18 14:00:00,160.72,160.77,160.25,160.54,11059.0,145.8075,145.8528,145.3811,145.6442,11059.0
2020-12-18 14:30:00,160.54,160.54,159.46,159.65,20459.0,145.6442,145.6442,144.6644,144.8368,20459.0
2020-12-18 15:00:00,159.6,159.7,158.8,158.89,16814.0,144.7914,144.8821,144.0656,144.1473,16814.0
2020-12-18 15:30:00,159.01,159.82,158.47,159.6,92607.0,144.2561,144.991,143.7662,144.7914,92607.0
2020-12-21 09:30:00,155.21,157.3,155.21,155.83,17021.0,140.8087,142.7048,140.8087,141.3712,17021.0
2020-12-21 10:00:00,156.05,156.23,154.21,154.84,18351.0,141.5708,141.7341,139.9015,140.4731,18351.0
2020-12-21 10:30:00,154.8,156.48,154.7,156.38,20494.0,140.4368,141.9609,140.346,141.8702,20494.0
2020-12-21 11:00:00,156.36,157.06,156.0,156.89,7706.0,141.852,142.4871,141.5254,142.3328,7706.0
2020-12-21 11:30:00,156.7,156.93,156.32,156.59,7900.0,142.1605,142.3691,141.8157,142.0607,7900.0
2020-12-21 12:00:00,156.59,156.98,156.29,156.98,8273.0,142.0607,142.4145,141.7885,142.4145,8273.0
2020-12-21 12:30:00,157.07,157.39,156.95,157.03,4117.0,142.4961,142.7864,142.3873,142.4599,4117.0
2020-12-21 13:00:00,157.05,157.76,157.05,157.53,7827.0,142.478,143.1221,142.478,142.9135,7827.0
2020-12-21 13:30:00,157.59,158.0,157.5,157.87,4755.0,142.9679,143.3398,142.8862,143.2219,4755.0
2020-12-21 14:00:00,157.95,158.5,157.74,158.17,5222.0,143.2945,143.7935,143.104,143.4941,5222.0
2020-12-21 14:30:00,158.22,158.42,157.77,157.77,5522.0,143.5394,143.7209,143.1312,143.1312,5522.0
2020-12-21 15:00:00,157.72,158.29,157.63,157.98,8751.0,143.0858,143.6029,143.0042,143.3217,8751.0
2020-12-21 15:30:00,157.98,158.59,157.4,158.34,39769.0,143.3217,143.8751,142.7955,143.6483,39769.0
2020-12-22 09:30:00,158.96,159.07,157.68,158.0,8515.0,144.2108,144.3106,143.0495,143.3398,8515.0
2020-12-22 10:00:00,157.96,159.15,157.7,158.97,8005.0,143.3036,144.3831,143.0677,144.2198,8005.0
2020-12-22 10:30:00,159.2,159.23,158.71,158.98,4541.0,144.4285,144.4557,143.984,144.2289,4541.0
2020-12-22 11:00:00,159.06,159.38,158.49,158.49,12274.0,144.3015,144.5918,143.7844,143.7844,12274.0
2020-12-22 11:30:00,158.43,158.48,157.56,158.05,7458.0,143.73,143.7753,142.9407,143.3852,7458.0
2020-12-22 12:00:00,158.06,158.66,157.84,158.47,7620.0,143.3943,143.9386,143.1947,143.7662,7620.0
2020-12-22 12:30:00,158.47,159.12,158.4,159.06,7993.0,143.7662,144.3559,143.7027,144.3015,7993.0
2020-12-22 13:00:00,159.05,159.5,158.91,159.24,3101.0,144.2924,144.7007,144.1654,144.4648,3101.0
2020-12-22 13:30:00,159.16,159.38,158.86,158.86,4945.0,144.3922,144.5918,144.1201,144.1201,4945.0
2020-12-22 14:00:00,158.89,159.99,158.89,159.73,9800.0,144.1473,145.1452,144.1473,144.9093,9800.0
2020-12-22 14:30:00,159.63,159.81,159.08,159.72,4630.0,144.8186,144.9819,144.3196,144.9003,4630.0
2020-12-22 15:00:00,159.71,160.03,158.79,158.79,8213.0,144.8912,145.1815,144.0565,144.0565,8213.0
2020-12-22 15:30:00,158.92,159.2,158.65,158.83,37346.0,144.1745,144.4285,143.9295,144.0928,37346.0
2020-12-23 09:30:00,160.93,162.43,160.44,161.34,61416.0,145.998,147.3588,145.5535,146.3699,61416.0
2020-12-23 10:00:00,161.4,161.64,159.86,161.07,8900.0,146.4244,146.6421,145.0273,146.125,8900.0
2020-12-23 10:30:00,160.92,162.04,160.92,161.87,15343.0,145.9889,147.005,145.9889,146.8508,15343.0
2020-12-23 11:00:00,161.99,162.75,161.81,162.35,16563.0,146.9596,147.6491,146.7963,147.2862,16563.0
2020-12-23 11:30:00,162.28,162.81,162.04,162.75,9808.0,147.2227,147.7036,147.005,147.6491,9808.0
2020-12-23 12:00:00,162.71,162.71,161.87,161.87,6673.0,147.6128,147.6128,146.8508,146.8508,6673.0
2020-12-23 12:30:00,161.99,162.09,161.36,162.03,4390.0,146.9596,147.0504,146.3881,146.9959,4390.0
2020-12-23 13:00:00,162.1,162.36,161.66,162.04,6996.0,147.0594,147.2953,146.6603,147.005,6996.0
2020-12-23 13:30:00,162.09,162.59,161.83,162.5,7996.0,147.0504,147.504,146.8145,147.4223,7996.0
2020-12-23 14:00:00,162.53,162.8,162.33,162.33,6414.0,147.4495,147.6945,147.2681,147.2681,6414.0
2020-12-23 14:30:00,162.46,162.9,162.15,162.78,16238.0,147.386,147.7852,147.1048,147.6763,16238.0
2020-12-23 15:00:00,162.83,163.03,162.18,162.18,11347.0,147.7217,147.9031,147.132,147.132,11347.0
2020-12-23 15:30:00,162.24,162.66,161.72,161.72,49945.0,147.1864,147.5675,146.7147,146.7147,49945.0
2020-12-24 09:30:00,162.87,162.87,159.41,160.11,6940.0,147.758,147.758,144.619,145.2541,6940.0
2020-12-24 10:00:00,160.11,160.11,159.06,159.7,3394.0,145.2541,145.2541,144.3015,144.8821,3394.0
2020-12-24 10:30:00,159.53,160.02,158.56,160.0,4100.0,144.7279,145.1724,143.8479,145.1543,4100.0
2020-12-24 11:00:00,159.79,159.81,158.57,158.57,4653.0,144.9638,144.9819,143.857,143.857,4653.0
2020-12-24 11:30:00,158.79,159.67,158.64,159.67,3800.0,144.0565,144.8549,143.9205,144.8549,3800.0
2020-12-24 12:00:00,159.47,159.63,159.0,159.5,7498.0,144.6735,144.8186,144.2471,144.7007,7498.0
2020-12-24 12:30:00,159.71,160.51,159.54,159.85,20526.0,144.8912,145.617,144.737,145.0182,20526.0
2020-12-28 09:30:00,161.77,161.77,160.15,160.61,17734.0,146.76,146.76,145.2904,145.7077,17734.0
2020-12-28 10:00:00,160.78,161.6,160.53,160.78,11820.0,145.8619,146.6058,145.6351,145.8619,11820.0
2020-12-28 10:30:00,160.83,161.07,160.16,160.85,4631.0,145.9073,146.125,145.2994,145.9254,4631.0
2020-12-28 11:00:00,160.83,161.24,160.57,160.87,3982.0,145.9073,146.2792,145.6714,145.9436,3982.0
2020-12-28 11:30:00,160.78,160.78,159.97,159.97,5567.0,145.8619,145.8619,145.1271,145.1271,5567.0
2020-12-28 12:00:00,159.94,160.57,159.7,160.57,6504.0,145.0998,145.6714,144.8821,145.6714,6504.0
2020-12-28 12:30:00,160.4,160.81,160.4,160.61,2615.0,145.5172,145.8891,145.5172,145.7077,2615.0
2020-12-28 13:00:00,160.54,160.65,160.41,160.47,1740.0,145.6442,145.744,145.5262,145.5807,1740.0
2020-12-28 13:30:00,160.49,160.59,160.17,160.25,1924.0,145.5988,145.6895,145.3085,145.3811,1924.0
2020-12-28 14:00:00,160.15,160.9,160.1,160.5,4925.0,145.2904,145.9708,145.245,145.6079,4925.0
2020-12-28 14:30:00,160.43,160.58,159.97,160.12,7105.0,145.5444,145.6805,145.1271,145.2631,7105.0
2020-12-28 15:00:00,160.08,160.23,159.44,159.5,9489.0,145.2269,145.3629,144.6462,144.7007,9489.0
2020-12-28 15:30:00,159.44,159.45,158.95,159.26,33384.0,144.6462,144.6553,144.2017,144.4829,33384.0
2020-12-29 09:30:00,159.68,159.68,157.83,158.5,7988.0,144.864,144.864,143.1856,143.7935,7988.0
2020-12-29 10:00:00,158.03,158.28,156.92,157.72,5123.0,143.3671,143.5939,142.3601,143.0858,5123.0
2020-12-29 10:30:00,157.74,158.37,157.55,158.17,4563.0,143.104,143.6755,142.9316,143.4941,4563.0
2020-12-29 11:00:00,158.14,158.14,157.32,157.4,6560.0,143.4669,143.4669,142.7229,142.7955,6560.0
2020-12-29 11:30:00,157.6,158.83,157.6,158.18,10987.0,142.977,144.0928,142.977,143.5031,10987.0
2020-12-29 12:00:00,158.18,158.72,157.31,157.58,7605.0,143.5031,143.993,142.7139,142.9588,7605.0
2020-12-29 12:30:00,157.68,157.83,156.81,157.25,10036.0,143.0495,143.1856,142.2603,142.6594,10036.0
2020-12-29 13:00:00,157.77,158.29,157.43,158.17,16492.0,143.1312,143.6029,142.8227,143.4941,16492.0
2020-12-29 13:30:00,158.1,158.59,157.84,158.49,8316.0,143.4306,143.8751,143.1947,143.7844,8316.0
2020-12-29 14:00:00,158.47,158.47,157.82,158.05,7446.0,143.7662,143.7662,143.1766,143.3852,7446.0
2020-12-29 14:30:00,158.03,158.78,157.93,158.4,10713.0,143.3671,144.0475,143.2763,143.7027,10713.0
2020-12-29 15:00:00,158.55,159.19,158.43,159.19,11080.0,143.8388,144.4194,143.73,144.4194,11080.0
2020-12-29 15:30:00,159.21,159.36,158.49,158.71,20359.0,144.4376,144.5737,143.7844,143.984,20359.0
2020-12-30 09:30:00,159.09,161.57,159.09,160.72,9998.0,144.3287,146.5786,144.3287,145.8075,9998.0
2020-12-30 10:00:00,160.65,160.87,160.08,160.32,4236.0,145.744,145.9436,145.2269,145.4446,4236.0
2020-12-30 10:30:00,160.55,160.75,159.84,159.85,2999.0,145.6532,145.8347,145.0091,145.0182,2999.0
2020-12-30 11:00:00,159.87,160.51,159.86,160.11,3440.0,145.0363,145.617,145.0273,145.2541,3440.0
2020-12-30 11:30:00,159.93,159.96,159.51,159.76,2946.0,145.0908,145.118,144.7097,144.9365,2946.0
2020-12-30 12:00:00,159.67,160.07,159.64,159.74,3333.0,144.8549,145.2178,144.8277,144.9184,3333.0
2020-12-30 12:30:00,159.59,160.04,159.48,159.76,4288.0,144.7823,145.1906,144.6825,144.9365,4288.0
2020-12-30 13:00:00,159.76,159.99,159.56,159.84,3559.0,144.9365,145.1452,144.7551,145.0091,3559.0
2020-12-30 13:30:00,159.98,160.12,159.79,159.85,2500.0,145.1361,145.2631,144.9638,145.0182,2500.0
2020-12-30 14:00:00,159.87,159.99,159.69,159.83,3429.0,145.0363,145.1452,144.873,145.0001,3429.0
2020-12-30 14:30:00,159.83,159.95,159.5,159.5,6842.0,145.0001,145.1089,144.7007,144.7007,6842.0
2020-12-30 15:00:00,159.66,159.98,159.53,159.97,4103.0,144.8458,145.1361,144.7279,145.1271,4103.0
2020-12-30 15:30:00,160.02,161.14,160.02,160.48,28131.0,145.1724,146.1885,145.1724,145.5897,28131.0
2020-12-31 09:30:00,160.98,160.98,158.6,158.75,4515.0,146.0433,146.0433,143.8842,144.0203,4515.0
2020-12-31 10:00:00,158.75,159.45,158.58,159.45,2965.0,144.0203,144.6553,143.866,144.6553,2965.0
2020-12-31 10:30:00,159.72,160.01,159.56,159.56,1205.0,144.9003,145.1634,144.7551,144.7551,1205.0
2020-12-31 11:00:00,159.55,159.91,159.15,159.55,1241.0,144.746,145.0726,144.3831,144.746,1241.0
2020-12-31 11:30:00,159.36,160.03,159.36,159.71,4475.0,144.5737,145.1815,144.5737,144.8912,4475.0
2020-12-31 12:00:00,160.0,160.47,159.85,160.38,5148.0,145.1543,145.5807,145.0182,145.499,5148.0
2020-12-31 12:30:00,160.42,160.42,159.69,159.92,4855.0,145.5353,145.5353,144.873,145.0817,4855.0
2020-12-31 13:00:00,159.95,160.08,159.66,159.66,3702.0,145.1089,145.2269,144.8458,144.8458,3702.0
2020-12-31 13:30:00,159.64,159.69,159.18,159.21,3956.0,144.8277,144.873,144.4104,144.4376,3956.0
2020-12-31 14:00:00,159.38,159.53,159.15,159.28,4150.0,144.5918,144.7279,144.3831,144.5011,4150.0
2020-12-31 14:30:00,159.28,160.54,159.23,160.21,20977.0,144.5011,145.6442,144.4557,145.3448,20977.0
2020-12-31 15:00:00,159.94,160.18,159.63,160.18,7217.0,145.0998,145.3176,144.8186,145.3176,7217.0
2020-12-31 15:30:00,160.09,160.18,159.01,159.04,44593.0,145.2359,145.3176,144.2561,144.2834,44593.0
2021-01-04 09:30:00,160.27,160.55,158.23,159.23,14818.0,145.3992,145.6532,143.5485,144.4557,14818.0
2021-01-04 10:00:00,159.31,159.31,158.26,158.58,8110.0,144.5283,144.5283,143.5757,143.866,8110.0
2021-01-04 10:30:00,158.48,158.48,156.13,156.33,11593.0,143.7753,143.7753,141.6434,141.8248,11593.0
2021-01-04 11:00:00,156.56,156.93,155.31,156.75,12938.0,142.0335,142.3691,140.8994,142.2058,12938.0
2021-01-04 11:30:00,156.75,157.15,156.08,156.24,14951.0,142.2058,142.5687,141.598,141.7432,14951.0
2021-01-04 12:00:00,156.16,156.24,155.25,155.9,11049.0,141.6706,141.7432,140.845,141.4347,11049.0
2021-01-04 12:30:00,155.87,156.23,155.45,155.9,7328.0,141.4075,141.7341,141.0265,141.4347,7328.0
2021-01-04 13:00:00,156.15,157.09,155.97,157.09,5156.0,141.6615,142.5143,141.4982,142.5143,5156.0
2021-01-04 13:30:00,156.84,157.25,156.37,157.01,5036.0,142.2875,142.6594,141.8611,142.4417,5036.0
2021-01-04 14:00:00,157.05,157.18,156.34,156.57,6596.0,142.478,142.5959,141.8339,142.0425,6596.0
2021-01-04 14:30:00,156.46,156.83,156.04,156.83,17911.0,141.9427,142.2784,141.5617,142.2784,17911.0
2021-01-04 15:00:00,156.71,156.71,155.93,156.03,12445.0,142.1695,142.1695,141.4619,141.5526,12445.0
2021-01-04 15:30:00,156.0,157.59,155.87,157.39,71712.0,141.5254,142.9679,141.4075,142.7864,71712.0
2021-01-05 09:30:00,156.09,159.58,156.09,158.1,9201.0,141.6071,144.7732,141.6071,143.4306,9201.0
2021-01-05 10:00:00,158.99,159.41,157.88,158.07,8897.0,144.238,144.619,143.231,143.4034,8897.0
2021-01-05 10:30:00,158.18,158.81,157.72,157.96,10692.0,143.5031,144.0747,143.0858,143.3036,10692.0
2021-01-05 11:00:00,158.03,158.89,157.62,158.61,6705.0,143.3671,144.1473,142.9951,143.8933,6705.0
2021-01-05 11:30:00,158.98,159.11,158.65,159.06,4230.0,144.2289,144.3469,143.9295,144.3015,4230.0
2021-01-05 12:00:00,159.14,159.67,159.13,159.56,13066.0,144.3741,144.8549,144.365,144.7551,13066.0
2021-01-05 12:30:00,159.62,160.13,159.54,160.13,24623.0,144.8095,145.2722,144.737,145.2722,24623.0
2021-01-05 13:00:00,159.97,160.03,158.95,158.96,12353.0,145.1271,145.1815,144.2017,144.2108,12353.0
2021-01-05 13:30:00,159.06,159.54,158.82,159.54,7488.0,144.3015,144.737,144.0838,144.737,7488.0
2021-01-05 14:00:00,159.58,160.14,159.55,160.04,11751.0,144.7732,145.2813,144.746,145.1906,11751.0
2021-01-05 14:30:00,160.22,160.48,159.11,159.41,7271.0,145.3539,145.5897,144.3469,144.619,7271.0
2021-01-05 15:00:00,159.35,160.06,159.33,159.79,10848.0,144.5646,145.2087,144.5464,144.9638,10848.0
2021-01-05 15:30:00,159.91,160.43,159.59,160.14,54475.0,145.0726,145.5444,144.7823,145.2813,54475.0
2021-01-06 09:30:00,162.38,164.15,161.55,162.66,20052.0,147.3134,148.9192,146.5605,147.5675,20052.0
2021-01-06 10:00:00,163.23,164.29,162.97,163.66,29576.0,148.0846,149.0462,147.8487,148.4747,29576.0
2021-01-06 10:30:00,163.93,165.47,163.73,165.38,10503.0,148.7196,150.1167,148.5382,150.0351,10503.0
2021-01-06 11:00:00,165.31,166.35,165.31,166.03,8789.0,149.9716,150.9151,149.9716,150.6248,8789.0
2021-01-06 11:30:00,166.21,166.23,165.4,165.93,13055.0,150.7881,150.8062,150.0532,150.5341,13055.0
2021-01-06 12:00:00,165.99,166.09,165.71,166.06,18102.0,150.5885,150.6792,150.3345,150.652,18102.0
2021-01-06 12:30:00,165.96,167.29,165.75,167.29,8083.0,150.5613,151.7679,150.3708,151.7679,8083.0
2021-01-06 13:00:00,167.11,167.12,166.46,166.47,10140.0,151.6046,151.6136,151.0149,151.024,10140.0
2021-01-06 13:30:00,166.42,167.37,166.36,166.97,6382.0,150.9786,151.8404,150.9242,151.4776,6382.0
2021-01-06 14:00:00,167.04,167.51,165.7,165.95,10569.0,151.5411,151.9675,150.3254,150.5522,10569.0
2021-01-06 14:30:00,166.0,166.39,163.34,165.18,18551.0,150.5976,150.9514,148.1844,149.8536,18551.0
2021-01-06 15:00:00,164.88,165.66,163.98,165.47,7756.0,149.5815,150.2891,148.765,150.1167,7756.0
2021-01-06 15:30:00,165.47,165.97,164.83,165.61,44429.0,150.1167,150.5703,149.5361,150.2438,44429.0
2021-01-07 09:30:00,167.99,169.26,167.65,169.26,11762.0,152.4029,153.5551,152.0945,153.5551,11762.0
2021-01-07 10:00:00,169.08,169.14,167.66,168.52,3676.0,153.3918,153.4462,152.1035,152.8837,3676.0
2021-01-07 10:30:00,168.16,168.69,167.13,167.25,11027.0,152.5571,153.038,151.6227,151.7316,11027.0
2021-01-07 11:00:00,167.41,168.43,167.41,167.77,11154.0,151.8767,152.8021,151.8767,152.2033,11154.0
2021-01-07 11:30:00,167.78,167.91,167.33,167.81,15957.0,152.2124,152.3303,151.8042,152.2396,15957.0
2021-01-07 12:00:00,167.9,168.6,167.78,168.43,8411.0,152.3213,152.9563,152.2124,152.8021,8411.0
2021-01-07 12:30:00,168.43,168.98,168.16,168.25,23765.0,152.8021,153.3011,152.5571,152.6388,23765.0
2021-01-07 13:00:00,168.18,168.79,167.52,168.75,57472.0,152.5753,153.1287,151.9765,153.0924,57472.0
2021-01-07 13:30:00,168.83,168.97,168.26,168.8,7630.0,153.165,153.292,152.6479,153.1378,7630.0
2021-01-07 14:00:00,168.87,168.99,168.04,168.62,25588.0,153.2013,153.3101,152.4483,152.9745,25588.0
2021-01-07 14:30:00,168.74,169.49,168.67,169.19,29388.0,153.0833,153.7637,153.0198,153.4916,29388.0
2021-01-07 15:00:00,169.1,169.94,169.02,169.88,21353.0,153.4099,154.172,153.3374,154.1176,21353.0
2021-01-07 15:30:00,169.85,170.51,169.73,170.36,55810.0,154.0903,154.6891,153.9815,154.553,55810.0
2021-01-08 09:30:00,167.57,169.52,167.36,167.56,22341.0,152.0219,153.791,151.8314,152.0128,22341.0
2021-01-08 10:00:00,167.56,168.8,166.57,166.8,21074.0,152.0128,153.1378,151.1147,151.3233,21074.0
2021-01-08 10:30:00,167.02,168.81,166.96,168.21,26852.0,151.5229,153.1468,151.4685,152.6025,26852.0
2021-01-08 11:00:00,168.22,168.56,168.1,168.33,11509.0,152.6116,152.92,152.5027,152.7114,11509.0
2021-01-08 11:30:00,168.25,168.3,167.51,167.96,7277.0,152.6388,152.6842,151.9675,152.3757,7277.0
2021-01-08 12:00:00,168.14,168.57,167.84,168.55,8820.0,152.539,152.9291,152.2668,152.911,8820.0
2021-01-08 12:30:00,168.54,168.79,168.16,168.2,9560.0,152.9019,153.1287,152.5571,152.5934,9560.0
2021-01-08 13:00:00,168.38,168.38,166.29,166.79,6103.0,152.7567,152.7567,150.8607,151.3143,6103.0
2021-01-08 13:30:00,166.66,166.69,165.4,165.7,16261.0,151.1963,151.2235,150.0532,150.3254,16261.0
2021-01-08 14:00:00,165.72,166.98,165.71,166.3,9127.0,150.3435,151.4866,150.3345,150.8697,9127.0
2021-01-08 14:30:00,166.1,166.3,165.09,165.27,10397.0,150.6883,150.8697,149.772,149.9353,10397.0
2021-01-08 15:00:00,165.31,166.04,165.04,165.19,15321.0,149.9716,150.6339,149.7266,149.8627,15321.0
2021-01-08 15:30:00,165.04,166.19,164.91,165.89,60215.0,149.7266,150.7699,149.6087,150.4978,60215.0
2021-01-11 09:30:00,163.65,164.51,161.81,162.96,22505.0,148.4656,149.2458,146.7963,147.8396,22505.0
2021-01-11 10:00:00,163.15,163.73,162.17,162.67,23685.0,148.012,148.5382,147.1229,147.5765,23685.0
2021-01-11 10:30:00,162.75,163.69,162.58,163.39,18399.0,147.6491,148.5019,147.4949,148.2297,18399.0
2021-01-11 11:00:00,163.38,163.59,162.27,162.35,15679.0,148.2207,148.4112,147.2137,147.2862,15679.0
2021-01-11 11:30:00,162.5,162.72,162.14,162.38,16958.0,147.4223,147.6219,147.0957,147.3134,16958.0
2021-01-11 12:00:00,162.39,162.88,162.27,162.88,11433.0,147.3225,147.7671,147.2137,147.7671,11433.0
2021-01-11 12:30:00,162.7,162.85,162.38,162.63,17658.0,147.6038,147.7398,147.3134,147.5403,17658.0
2021-01-11 13:00:00,162.63,163.18,162.62,162.77,24473.0,147.5403,148.0392,147.5312,147.6673,24473.0
2021-01-11 13:30:00,162.78,163.59,162.78,163.59,7022.0,147.6763,148.4112,147.6763,148.4112,7022.0
2021-01-11 14:00:00,163.5,164.16,163.47,163.79,8660.0,148.3295,148.9283,148.3023,148.5926,8660.0
2021-01-11 14:30:00,163.71,164.45,163.52,164.45,15609.0,148.52,149.1914,148.3477,149.1914,15609.0
2021-01-11 15:00:00,164.34,164.52,163.22,163.35,21355.0,149.0916,149.2549,148.0755,148.1934,21355.0
2021-01-11 15:30:00,163.28,163.88,163.09,163.79,61787.0,148.1299,148.6743,147.9576,148.5926,61787.0
2021-01-12 09:30:00,165.44,167.3,164.37,167.3,12106.0,150.0895,151.7769,149.1188,151.7769,12106.0
2021-01-12 10:00:00,167.3,170.68,167.29,170.08,26167.0,151.7769,154.8433,151.7679,154.299,26167.0
2021-01-12 10:30:00,170.32,170.65,168.46,168.48,21288.0,154.5167,154.8161,152.8293,152.8475,21288.0
2021-01-12 11:00:00,168.5,168.5,168.12,168.23,7035.0,152.8656,152.8656,152.5209,152.6207,7035.0
2021-01-12 11:30:00,168.15,168.88,168.11,168.5,13868.0,152.5481,153.2103,152.5118,152.8656,13868.0
2021-01-12 12:00:00,168.92,169.46,168.36,169.46,15973.0,153.2466,153.7365,152.7386,153.7365,15973.0
2021-01-12 12:30:00,169.3,169.58,169.23,169.42,5711.0,153.5914,153.8454,153.5279,153.7002,5711.0
2021-01-12 13:00:00,169.34,169.45,168.38,168.45,7021.0,153.6277,153.7275,152.7567,152.8202,7021.0
2021-01-12 13:30:00,168.24,168.73,168.18,168.46,8027.0,152.6297,153.0743,152.5753,152.8293,8027.0
2021-01-12 14:00:00,168.59,168.79,167.91,168.02,7704.0,152.9472,153.1287,152.3303,152.4301,7704.0
2021-01-12 14:30:00,168.08,168.23,167.62,167.74,9007.0,152.4846,152.6207,152.0673,152.1761,9007.0
2021-01-12 15:00:00,167.58,167.79,167.01,167.01,12931.0,152.031,152.2215,151.5139,151.5139,12931.0
2021-01-12 15:30:00,167.03,167.59,166.57,166.73,59193.0,151.532,152.04,151.1147,151.2598,59193.0
2021-01-13 09:30:00,166.25,166.83,163.6,163.71,10647.0,150.8244,151.3506,148.4202,148.52,10647.0
2021-01-13 10:00:00,163.6,164.11,162.96,163.99,7704.0,148.4202,148.8829,147.8396,148.7741,7704.0
2021-01-13 10:30:00,164.0,164.0,162.95,163.91,10377.0,148.7831,148.7831,147.8306,148.7015,10377.0
2021-01-13 11:00:00,163.87,163.94,162.67,162.9,7482.0,148.6652,148.7287,147.5765,147.7852,7482.0
2021-01-13 11:30:00,162.84,162.85,162.1,162.43,8282.0,147.7308,147.7398,147.0594,147.3588,8282.0
2021-01-13 12:00:00,162.51,162.73,162.23,162.4,7117.0,147.4314,147.631,147.1774,147.3316,7117.0
2021-01-13 12:30:00,162.5,163.32,162.21,163.28,7534.0,147.4223,148.1662,147.1592,148.1299,7534.0
2021-01-13 13:00:00,163.1,163.23,162.9,163.18,5022.0,147.9666,148.0846,147.7852,148.0392,5022.0
2021-01-13 13:30:00,163.27,163.75,163.08,163.75,7656.0,148.1209,148.5563,147.9485,148.5563,7656.0
2021-01-13 14:00:00,163.65,163.92,163.2,163.35,10122.0,148.4656,148.7106,148.0574,148.1934,10122.0
2021-01-13 14:30:00,163.29,163.71,163.26,163.41,10142.0,148.139,148.52,148.1118,148.2479,10142.0
2021-01-13 15:00:00,163.57,163.57,162.23,162.36,10125.0,148.393,148.393,147.1774,147.2953,10125.0
2021-01-13 15:30:00,162.36,162.95,162.1,162.81,34495.0,147.2953,147.8306,147.0594,147.7036,34495.0
2021-01-14 09:30:00,165.59,165.59,162.92,163.0,6736.0,150.2256,150.2256,147.8033,147.8759,6736.0
2021-01-14 10:00:00,163.0,164.23,163.0,164.15,12346.0,147.8759,148.9918,147.8759,148.9192,12346.0
2021-01-14 10:30:00,163.98,164.45,162.2,162.48,8363.0,148.765,149.1914,147.1501,147.4042,8363.0
2021-01-14 11:00:00,162.46,162.46,161.72,162.17,22928.0,147.386,147.386,146.7147,147.1229,22928.0
2021-01-14 11:30:00,162.37,163.4,162.37,163.22,9588.0,147.3044,148.2388,147.3044,148.0755,9588.0
2021-01-14 12:00:00,163.17,163.33,162.72,162.75,5500.0,148.0301,148.1753,147.6219,147.6491,5500.0
2021-01-14 12:30:00,162.82,162.99,162.37,162.46,8252.0,147.7126,147.8668,147.3044,147.386,8252.0
2021-01-14 13:00:00,162.4,163.51,162.4,163.51,4835.0,147.3316,148.3386,147.3316,148.3386,4835.0
2021-01-14 13:30:00,163.61,164.99,163.61,164.84,14308.0,148.4293,149.6813,148.4293,149.5452,14308.0
2021-01-14 14:00:00,164.84,165.38,164.78,165.1,9660.0,149.5452,150.0351,149.4908,149.7811,9660.0
2021-01-14 14:30:00,165.16,165.85,164.92,165.1,10541.0,149.8355,150.4615,149.6178,149.7811,10541.0
2021-01-14 15:00:00,165.0,165.1,163.95,164.02,40962.0,149.6903,149.7811,148.7378,148.8013,40962.0
2021-01-14 15:30:00,163.89,165.17,163.89,164.93,82163.0,148.6833,149.8446,148.6833,149.6268,82163.0
2021-01-15 09:30:00,162.71,165.01,159.78,161.02,50409.0,147.6128,149.6994,144.9547,146.0796,50409.0
2021-01-15 10:00:00,160.99,161.13,159.76,160.77,15554.0,146.0524,146.1794,144.9365,145.8528,15554.0
2021-01-15 10:30:00,160.9,161.62,160.71,161.22,31220.0,145.9708,146.624,145.7984,146.2611,31220.0
2021-01-15 11:00:00,161.06,161.26,159.87,159.93,22154.0,146.1159,146.2974,145.0363,145.0908,22154.0
2021-01-15 11:30:00,159.93,160.48,159.58,159.77,11890.0,145.0908,145.5897,144.7732,144.9456,11890.0
2021-01-15 12:00:00,160.14,160.24,159.4,159.5,10918.0,145.2813,145.372,144.6099,144.7007,10918.0
2021-01-15 12:30:00,159.41,159.92,158.97,159.91,34140.0,144.619,145.0817,144.2198,145.0726,34140.0
2021-01-15 13:00:00,159.93,160.45,159.62,159.97,8950.0,145.0908,145.5625,144.8095,145.1271,8950.0
2021-01-15 13:30:00,159.94,160.09,159.23,159.29,12995.0,145.0998,145.2359,144.4557,144.5102,12995.0
2021-01-15 14:00:00,159.28,159.28,158.38,159.02,20696.0,144.5011,144.5011,143.6846,144.2652,20696.0
2021-01-15 14:30:00,159.21,159.61,158.85,159.18,17727.0,144.4376,144.8005,144.111,144.4104,17727.0
2021-01-15 15:00:00,159.1,159.88,159.0,159.6,19364.0,144.3378,145.0454,144.2471,144.7914,19364.0
2021-01-15 15:30:00,159.61,159.96,159.36,159.69,69758.0,144.8005,145.118,144.5737,144.873,69758.0
2021-01-19 09:30:00,161.9,162.07,158.69,159.43,16800.0,146.878,147.0322,143.9658,144.6372,16800.0
2021-01-19 10:00:00,159.36,160.36,158.77,159.89,27450.0,144.5737,145.4809,144.0384,145.0545,27450.0
2021-01-19 10:30:00,160.0,162.65,159.97,162.3,7060.0,145.1543,147.5584,145.1271,147.2409,7060.0
2021-01-19 11:00:00,162.65,163.74,162.4,163.43,5521.0,147.5584,148.5473,147.3316,148.266,5521.0
2021-01-19 11:30:00,163.5,163.51,162.49,162.72,7198.0,148.3295,148.3386,147.4132,147.6219,7198.0
2021-01-19 12:00:00,162.96,162.99,162.56,162.63,4506.0,147.8396,147.8668,147.4767,147.5403,4506.0
2021-01-19 12:30:00,162.59,162.79,162.17,162.6,4000.0,147.504,147.6854,147.1229,147.513,4000.0
2021-01-19 13:00:00,162.78,162.78,162.3,162.69,5908.0,147.6763,147.6763,147.2409,147.5947,5908.0
2021-01-19 13:30:00,162.87,163.07,162.72,162.87,4508.0,147.758,147.9394,147.6219,147.758,4508.0
2021-01-19 14:00:00,162.87,163.08,162.27,162.34,6758.0,147.758,147.9485,147.2137,147.2772,6758.0
2021-01-19 14:30:00,162.37,162.56,162.16,162.47,4302.0,147.3044,147.4767,147.1139,147.3951,4302.0
2021-01-19 15:00:00,162.35,162.88,162.03,162.71,5613.0,147.2862,147.7671,146.9959,147.6128,5613.0
2021-01-19 15:30:00,162.68,163.36,162.61,163.08,29823.0,147.5856,148.2025,147.5221,147.9485,29823.0
2021-01-20 09:30:00,165.15,166.55,164.69,165.26,10623.0,149.8264,151.0965,149.4091,149.9262,10623.0
2021-01-20 10:00:00,165.33,166.73,165.2,166.29,10187.0,149.9897,151.2598,149.8718,150.8607,10187.0
2021-01-20 10:30:00,166.57,167.21,166.22,166.61,14233.0,151.1147,151.6953,150.7972,151.151,14233.0
2021-01-20 11:00:00,166.59,166.6,165.22,165.4,21550.0,151.1328,151.1419,149.8899,150.0532,21550.0
2021-01-20 11:30:00,165.36,166.24,165.31,166.0,17314.0,150.0169,150.8153,149.9716,150.5976,17314.0
2021-01-20 12:00:00,166.06,166.22,165.36,165.41,7972.0,150.652,150.7972,150.0169,150.0623,7972.0
2021-01-20 12:30:00,165.38,165.82,165.14,165.65,13780.0,150.0351,150.4343,149.8174,150.28,13780.0
2021-01-20 13:00:00,165.63,166.26,165.63,166.14,4129.0,150.2619,150.8334,150.2619,150.7246,4129.0
2021-01-20 13:30:00,166.29,166.85,166.18,166.74,8038.0,150.8607,151.3687,150.7609,151.2689,8038.0
2021-01-20 14:00:00,166.74,166.88,166.14,166.23,30345.0,151.2689,151.3959,150.7246,150.8062,30345.0
2021-01-20 14:30:00,166.31,167.0,166.31,166.98,5740.0,150.8788,151.5048,150.8788,151.4866,5740.0
2021-01-20 15:00:00,166.87,167.26,166.64,167.0,11334.0,151.3868,151.7407,151.1782,151.5048,11334.0
2021-01-20 15:30:00,166.86,167.64,166.86,167.44,49200.0,151.3778,152.0854,151.3778,151.904,49200.0
2021-01-21 09:30:00,168.26,169.19,167.4,168.9,28499.0,152.6479,153.4916,151.8677,153.2285,28499.0
2021-01-21 10:00:00,168.68,168.79,167.61,167.82,43427.0,153.0289,153.1287,152.0582,152.2487,43427.0
2021-01-21 10:30:00,168.0,168.72,167.82,168.39,7259.0,152.412,153.0652,152.2487,152.7658,7259.0
2021-01-21 11:00:00,168.29,168.39,166.93,168.05,23639.0,152.6751,152.7658,151.4413,152.4574,23639.0
2021-01-21 11:30:00,168.08,168.11,167.35,167.95,12581.0,152.4846,152.5118,151.8223,152.3666,12581.0
2021-01-21 12:00:00,167.95,168.36,166.96,167.64,15332.0,152.3666,152.7386,151.4685,152.0854,15332.0
2021-01-21 12:30:00,167.64,168.0,167.4,167.93,12177.0,152.0854,152.412,151.8677,152.3485,12177.0
2021-01-21 13:00:00,167.93,168.21,167.67,167.67,6268.0,152.3485,152.6025,152.1126,152.1126,6268.0
2021-01-21 13:30:00,167.94,168.47,167.84,168.44,5607.0,152.3576,152.8384,152.2668,152.8112,5607.0
2021-01-21 14:00:00,168.43,168.65,168.3,168.65,9458.0,152.8021,153.0017,152.6842,153.0017,9458.0
2021-01-21 14:30:00,168.6,169.12,168.53,168.92,9303.0,152.9563,153.4281,152.8928,153.2466,9303.0
2021-01-21 15:00:00,168.88,168.96,168.17,168.31,26946.0,153.2103,153.2829,152.5662,152.6932,26946.0
2021-01-21 15:30:00,168.26,168.58,167.76,167.91,73403.0,152.6479,152.9382,152.1943,152.3303,73403.0
2021-01-22 09:30:00,169.11,169.61,167.07,168.58,17671.0,153.419,153.8726,151.5683,152.9382,17671.0
2021-01-22 10:00:00,168.62,168.81,167.41,167.97,7265.0,152.9745,153.1468,151.8767,152.3848,7265.0
2021-01-22 10:30:00,167.89,168.11,166.49,167.22,15870.0,152.3122,152.5118,151.0421,151.7044,15870.0
2021-01-22 11:00:00,167.22,167.54,167.01,167.41,4496.0,151.7044,151.9947,151.5139,151.8767,4496.0
2021-01-22 11:30:00,167.57,168.04,167.35,167.35,6970.0,152.0219,152.4483,151.8223,151.8223,6970.0
2021-01-22 12:00:00,167.61,167.62,166.96,167.06,2918.0,152.0582,152.0673,151.4685,151.5592,2918.0
2021-01-22 12:30:00,166.99,167.64,166.96,167.51,4634.0,151.4957,152.0854,151.4685,151.9675,4634.0
2021-01-22 13:00:00,167.34,167.34,166.47,166.47,7641.0,151.8132,151.8132,151.024,151.024,7641.0
2021-01-22 13:30:00,166.58,166.97,166.33,166.87,9813.0,151.1237,151.4776,150.8969,151.3868,9813.0
2021-01-22 14:00:00,166.76,166.76,166.32,166.36,1901.0,151.287,151.287,150.8879,150.9242,1901.0
2021-01-22 14:30:00,166.53,166.87,166.42,166.87,2934.0,151.0784,151.3868,150.9786,151.3868,2934.0
2021-01-22 15:00:00,166.73,167.06,166.52,166.81,2516.0,151.2598,151.5592,151.0693,151.3324,2516.0
2021-01-22 15:30:00,167.04,167.31,166.95,167.1,24083.0,151.5411,151.786,151.4594,151.5955,24083.0
2021-01-25 09:30:00,166.37,166.38,164.03,164.03,20952.0,150.9332,150.9423,148.8104,148.8104,20952.0
2021-01-25 10:00:00,164.49,165.41,164.48,164.68,4899.0,149.2277,150.0623,149.2186,149.4,4899.0
2021-01-25 10:30:00,164.78,165.1,162.73,162.73,13360.0,149.4908,149.7811,147.631,147.631,13360.0
2021-01-25 11:00:00,162.72,162.72,160.58,162.05,12773.0,147.6219,147.6219,145.6805,147.0141,12773.0
2021-01-25 11:30:00,162.14,163.05,161.71,162.68,7431.0,147.0957,147.9213,146.7056,147.5856,7431.0
2021-01-25 12:00:00,162.97,162.99,161.14,161.46,13141.0,147.8487,147.8668,146.1885,146.4788,13141.0
2021-01-25 12:30:00,161.51,162.24,161.3,161.71,9138.0,146.5242,147.1864,146.3337,146.7056,9138.0
2021-01-25 13:00:00,161.68,162.12,161.1,161.44,17374.0,146.6784,147.0776,146.1522,146.4607,17374.0
2021-01-25 13:30:00,161.48,161.85,160.81,160.82,16160.0,146.497,146.8326,145.8891,145.8982,16160.0
2021-01-25 14:00:00,161.03,161.13,159.98,160.43,20419.0,146.0887,146.1794,145.1361,145.5444,20419.0
2021-01-25 14:30:00,160.46,160.78,159.99,160.68,19346.0,145.5716,145.8619,145.1452,145.7712,19346.0
2021-01-25 15:00:00,160.75,161.98,160.59,161.98,20874.0,145.8347,146.9506,145.6895,146.9506,20874.0
2021-01-25 15:30:00,161.53,162.46,161.53,162.1,47952.0,146.5423,147.386,146.5423,147.0594,47952.0
2021-01-26 09:30:00,162.53,163.37,161.67,161.69,13212.0,147.4495,148.2116,146.6693,146.6875,13212.0
2021-01-26 10:00:00,161.51,161.92,159.47,160.13,12703.0,146.5242,146.8961,144.6735,145.2722,12703.0
2021-01-26 10:30:00,159.98,160.65,159.08,159.19,14307.0,145.1361,145.744,144.3196,144.4194,14307.0
2021-01-26 11:00:00,159.28,159.6,158.48,158.78,11244.0,144.5011,144.7914,143.7753,144.0475,11244.0
2021-01-26 11:30:00,158.74,159.05,157.78,157.78,9922.0,144.0112,144.2924,143.1403,143.1403,9922.0
2021-01-26 12:00:00,157.91,158.36,157.83,158.36,10800.0,143.2582,143.6664,143.1856,143.6664,10800.0
2021-01-26 12:30:00,158.13,159.52,158.13,158.39,7828.0,143.4578,144.7188,143.4578,143.6937,7828.0
2021-01-26 13:00:00,158.43,159.06,158.34,158.84,5104.0,143.73,144.3015,143.6483,144.1019,5104.0
2021-01-26 13:30:00,158.77,158.77,157.65,157.71,8991.0,144.0384,144.0384,143.0223,143.0768,8991.0
2021-01-26 14:00:00,157.66,158.2,157.43,158.03,5420.0,143.0314,143.5213,142.8227,143.3671,5420.0
2021-01-26 14:30:00,158.02,158.05,157.51,157.87,7076.0,143.358,143.3852,142.8953,143.2219,7076.0
2021-01-26 15:00:00,157.8,158.47,157.3,157.41,9034.0,143.1584,143.7662,142.7048,142.8046,9034.0
2021-01-26 15:30:00,157.39,157.53,155.8,155.94,84762.0,142.7864,142.9135,141.344,141.471,84762.0
2021-01-27 09:30:00,152.85,154.17,150.01,151.91,25356.0,138.6677,139.8652,136.0912,137.8149,25356.0
2021-01-27 10:00:00,151.91,154.02,151.01,152.84,26988.0,137.8149,139.7291,136.9984,138.6586,26988.0
2021-01-27 10:30:00,152.26,153.26,151.75,152.44,20832.0,138.1324,139.0397,137.6698,138.2957,20832.0
2021-01-27 11:00:00,152.44,152.88,150.92,151.04,19869.0,138.2957,138.6949,136.9168,137.0256,19869.0
2021-01-27 11:30:00,151.19,151.27,150.49,150.59,15970.0,137.1617,137.2343,136.5267,136.6174,15970.0
2021-01-27 12:00:00,150.6,151.48,150.24,150.56,21436.0,136.6265,137.4248,136.2999,136.5902,21436.0
2021-01-27 12:30:00,150.42,151.56,149.88,151.28,13450.0,136.4632,137.4974,135.9733,137.2434,13450.0
2021-01-27 13:00:00,151.42,151.42,150.13,151.0,10919.0,137.3704,137.3704,136.2001,136.9894,10919.0
2021-01-27 13:30:00,150.91,151.16,150.58,150.66,10980.0,136.9077,137.1345,136.6083,136.6809,10980.0
2021-01-27 14:00:00,150.69,150.93,149.43,149.71,15575.0,136.7081,136.9258,135.565,135.819,15575.0
2021-01-27 14:30:00,149.65,149.65,147.23,147.43,33348.0,135.7646,135.7646,133.5692,133.7506,33348.0
2021-01-27 15:00:00,147.37,148.78,147.26,147.52,40005.0,133.6962,134.9753,133.5964,133.8322,40005.0
2021-01-27 15:30:00,147.49,147.88,146.53,147.2,206092.0,133.805,134.1588,132.9341,133.5419,206092.0
2021-01-28 09:30:00,149.21,150.59,147.65,149.07,20803.0,135.3654,136.6174,133.9502,135.2384,20803.0
2021-01-28 10:00:00,149.29,150.69,149.07,150.34,14807.0,135.438,136.7081,135.2384,136.3906,14807.0
2021-01-28 10:30:00,150.56,151.8,150.53,151.6,13101.0,136.5902,137.7151,136.563,137.5337,13101.0
2021-01-28 11:00:00,151.58,153.28,151.47,151.49,68433.0,137.5155,139.0578,137.4157,137.4339,68433.0
2021-01-28 11:30:00,151.65,152.88,151.65,152.29,23118.0,137.579,138.6949,137.579,138.1597,23118.0
2021-01-28 12:00:00,152.43,152.67,151.8,152.44,14919.0,138.2867,138.5044,137.7151,138.2957,14919.0
2021-01-28 12:30:00,152.51,153.15,152.51,152.96,11366.0,138.3592,138.9399,138.3592,138.7675,11366.0
2021-01-28 13:00:00,153.03,153.18,152.19,152.69,12483.0,138.831,138.9671,138.0689,138.5225,12483.0
2021-01-28 13:30:00,152.68,153.25,152.57,152.92,16697.0,138.5135,139.0306,138.4137,138.7312,16697.0
2021-01-28 14:00:00,153.02,153.06,152.21,152.81,17207.0,138.8219,138.8582,138.0871,138.6314,17207.0
2021-01-28 14:30:00,152.78,153.32,152.48,153.3,16074.0,138.6042,139.0941,138.332,139.0759,16074.0
2021-01-28 15:00:00,153.31,154.25,153.18,153.78,25013.0,139.085,139.9378,138.9671,139.5114,25013.0
2021-01-28 15:30:00,153.75,154.13,152.89,153.24,93479.0,139.4842,139.8289,138.704,139.0215,93479.0
2021-01-29 09:30:00,152.54,153.87,151.49,153.55,16831.0,138.3865,139.5931,137.4339,139.3027,16831.0
2021-01-29 10:00:00,153.56,154.15,152.26,153.39,16530.0,139.3118,139.8471,138.1324,139.1576,16530.0
2021-01-29 10:30:00,153.47,153.85,152.4,152.94,13119.0,139.2302,139.5749,138.2594,138.7493,13119.0
2021-01-29 11:00:00,153.03,153.03,151.75,151.83,16510.0,138.831,138.831,137.6698,137.7423,16510.0
2021-01-29 11:30:00,151.79,152.83,151.49,152.36,28343.0,137.706,138.6496,137.4339,138.2232,28343.0
2021-01-29 12:00:00,152.29,152.29,150.37,150.46,9745.0,138.1597,138.1597,136.4178,136.4995,9745.0
2021-01-29 12:30:00,150.3,150.47,149.1,149.89,9820.0,136.3543,136.5085,135.2656,135.9823,9820.0
2021-01-29 13:00:00,149.65,150.53,149.44,150.53,7819.0,135.7646,136.563,135.5741,136.563,7819.0
2021-01-29 13:30:00,150.51,150.51,149.32,149.73,7753.0,136.5448,136.5448,135.4652,135.8372,7753.0
2021-01-29 14:00:00,149.45,150.78,149.45,149.74,7383.0,135.5832,136.7898,135.5832,135.8463,7383.0
2021-01-29 14:30:00,149.66,150.12,149.29,149.56,10487.0,135.7737,136.191,135.438,135.683,10487.0
2021-01-29 15:00:00,149.52,150.91,149.35,150.7,9308.0,135.6467,136.9077,135.4924,136.7172,9308.0
2021-01-29 15:30:00,150.7,151.56,150.12,150.75,67050.0,136.7172,137.4974,136.191,136.7625,67050.0
2021-02-01 09:30:00,152.8,154.7,152.61,153.91,14036.0,138.6223,140.346,138.45,139.6293,14036.0
2021-02-01 10:00:00,154.21,154.84,153.45,154.2,14006.0,139.9015,140.4731,139.212,139.8924,14006.0
2021-02-01 10:30:00,154.18,155.32,154.01,154.19,17718.0,139.8743,140.9085,139.7201,139.8834,17718.0
2021-02-01 11:00:00,154.22,155.54,154.2,155.36,8845.0,139.9106,141.1081,139.8924,140.9448,8845.0
2021-02-01 11:30:00,155.36,157.04,155.35,156.81,17660.0,140.9448,142.4689,140.9357,142.2603,17660.0
2021-02-01 12:00:00,156.87,156.87,154.84,154.85,7373.0,142.3147,142.3147,140.4731,140.4821,7373.0
2021-02-01 12:30:00,154.94,155.69,154.75,155.62,6354.0,140.5638,141.2442,140.3914,141.1807,6354.0
2021-02-01 13:00:00,155.66,156.44,155.44,156.19,8872.0,141.217,141.9246,141.0174,141.6978,8872.0
2021-02-01 13:30:00,156.24,157.29,156.07,157.29,12541.0,141.7432,142.6957,141.5889,142.6957,12541.0
2021-02-01 14:00:00,157.14,157.21,156.67,156.97,9594.0,142.5596,142.6232,142.1333,142.4054,9594.0
2021-02-01 14:30:00,156.92,156.92,156.15,156.35,7614.0,142.3601,142.3601,141.6615,141.8429,7614.0
2021-02-01 15:00:00,156.49,156.49,155.84,156.42,10611.0,141.97,141.97,141.3803,141.9065,10611.0
2021-02-01 15:30:00,156.42,157.16,156.21,156.8,44796.0,141.9065,142.5778,141.7159,142.2512,44796.0
2021-02-02 09:30:00,159.42,159.5,157.0,158.44,13826.0,144.6281,144.7007,142.4326,143.739,13826.0
2021-02-02 10:00:00,158.02,159.55,157.45,159.08,10006.0,143.358,144.746,142.8409,144.3196,10006.0
2021-02-02 10:30:00,159.19,160.03,159.03,160.03,24862.0,144.4194,145.1815,144.2743,145.1815,24862.0
2021-02-02 11:00:00,160.29,160.35,159.53,160.07,8431.0,145.4174,145.4718,144.7279,145.2178,8431.0
2021-02-02 11:30:00,160.15,160.42,159.54,159.89,9838.0,145.2904,145.5353,144.737,145.0545,9838.0
2021-02-02 12:00:00,159.89,160.03,159.1,159.1,15147.0,145.0545,145.1815,144.3378,144.3378,15147.0
2021-02-02 12:30:00,159.18,159.69,159.11,159.69,10773.0,144.4104,144.873,144.3469,144.873,10773.0
2021-02-02 13:00:00,159.69,159.78,159.25,159.36,8997.0,144.873,144.9547,144.4739,144.5737,8997.0
2021-02-02 13:30:00,159.3,159.32,158.57,158.57,9135.0,144.5192,144.5374,143.857,143.857,9135.0
2021-02-02 14:00:00,158.4,158.51,157.89,158.1,14720.0,143.7027,143.8025,143.2401,143.4306,14720.0
2021-02-02 14:30:00,158.14,159.42,158.06,158.79,22812.0,143.4669,144.6281,143.3943,144.0565,22812.0
2021-02-02 15:00:00,158.75,159.16,158.45,158.95,20869.0,144.0203,144.3922,143.7481,144.2017,20869.0
2021-02-02 15:30:00,158.91,159.08,158.16,158.75,92042.0,144.1654,144.3196,143.485,144.0203,92042.0
2021-02-03 09:30:00,159.02,161.42,159.02,160.83,9146.0,144.2652,146.4425,144.2652,145.9073,9146.0
2021-02-03 10:00:00,160.85,160.93,158.62,159.78,32506.0,145.9254,145.998,143.9023,144.9547,32506.0
2021-02-03 10:30:00,159.77,160.97,159.05,160.84,35590.0,144.9456,146.0343,144.2924,145.9163,35590.0
2021-02-03 11:00:00,160.82,160.97,159.51,159.92,29625.0,145.8982,146.0343,144.7097,145.0817,29625.0
2021-02-03 11:30:00,160.06,160.8,160.01,160.51,15511.0,145.2087,145.88,145.1634,145.617,15511.0
2021-02-03 12:00:00,160.53,160.53,158.95,159.33,22364.0,145.6351,145.6351,144.2017,144.5464,22364.0
2021-02-03 12:30:00,159.19,159.37,158.58,158.58,16803.0,144.4194,144.5827,143.866,143.866,16803.0
2021-02-03 13:00:00,158.81,159.18,158.42,158.97,53980.0,144.0747,144.4104,143.7209,144.2198,53980.0
2021-02-03 13:30:00,158.97,160.55,158.85,160.07,14713.0,144.2198,145.6532,144.111,145.2178,14713.0
2021-02-03 14:00:00,160.1,160.11,159.11,159.46,34687.0,145.245,145.2541,144.3469,144.6644,34687.0
2021-02-03 14:30:00,159.43,159.98,159.3,159.6,29590.0,144.6372,145.1361,144.5192,144.7914,29590.0
2021-02-03 15:00:00,159.6,159.67,159.23,159.37,26167.0,144.7914,144.8549,144.4557,144.5827,26167.0
2021-02-03 15:30:00,159.5,160.21,159.09,160.2,82244.0,144.7007,145.3448,144.3287,145.3357,82244.0
2021-02-04 09:30:00,158.0,158.0,152.02,155.21,114389.0,143.3398,143.3398,137.9147,140.8087,114389.0
2021-02-04 10:00:00,154.99,156.09,154.3,155.62,78173.0,140.6091,141.6071,139.9832,141.1807,78173.0
2021-02-04 10:30:00,155.81,157.56,155.62,157.47,39546.0,141.3531,142.9407,141.1807,142.859,39546.0
2021-02-04 11:00:00,157.68,158.17,154.58,154.58,52407.0,143.0495,143.4941,140.2372,140.2372,52407.0
2021-02-04 11:30:00,154.38,154.82,152.44,152.82,51974.0,140.0557,140.4549,138.2957,138.6405,51974.0
2021-02-04 12:00:00,152.51,154.0,152.51,153.96,30188.0,138.3592,139.711,138.3592,139.6747,30188.0
2021-02-04 12:30:00,153.96,153.96,152.0,152.33,48173.0,139.6747,139.6747,137.8966,138.1959,48173.0
2021-02-04 13:00:00,152.34,152.86,151.07,151.76,58304.0,138.205,138.6768,137.0529,137.6788,58304.0
2021-02-04 13:30:00,151.78,154.17,151.52,154.17,19490.0,137.697,139.8652,137.4611,139.8652,19490.0
2021-02-04 14:00:00,154.02,154.81,153.46,154.02,26348.0,139.7291,140.4458,139.2211,139.7291,26348.0
2021-02-04 14:30:00,154.13,154.28,152.52,152.58,24499.0,139.8289,139.965,138.3683,138.4227,24499.0
2021-02-04 15:00:00,152.69,153.5,151.85,153.07,85279.0,138.5225,139.2574,137.7605,138.8673,85279.0
2021-02-04 15:30:00,152.95,153.32,152.18,153.05,99304.0,138.7584,139.0941,138.0599,138.8491,99304.0
2021-02-05 09:30:00,155.04,156.31,154.36,154.77,35528.0,140.6545,141.8067,140.0376,140.4095,35528.0
2021-02-05 10:00:00,154.77,155.68,154.03,154.25,35773.0,140.4095,141.2351,139.7382,139.9378,35773.0
2021-02-05 10:30:00,154.31,156.16,153.94,155.93,41652.0,139.9922,141.6706,139.6566,141.4619,41652.0
2021-02-05 11:00:00,155.91,156.08,155.3,155.74,34413.0,141.4438,141.598,140.8904,141.2895,34413.0
2021-02-05 11:30:00,155.75,156.46,155.53,156.46,43252.0,141.2986,141.9427,141.099,141.9427,43252.0
2021-02-05 12:00:00,156.46,156.54,156.2,156.37,18674.0,141.9427,142.0153,141.7069,141.8611,18674.0
2021-02-05 12:30:00,156.37,156.81,156.26,156.5,49381.0,141.8611,142.2603,141.7613,141.979,49381.0
2021-02-05 13:00:00,156.61,156.83,156.44,156.65,28515.0,142.0788,142.2784,141.9246,142.1151,28515.0
2021-02-05 13:30:00,156.59,156.83,155.65,156.04,20705.0,142.0607,142.2784,141.2079,141.5617,20705.0
2021-02-05 14:00:00,156.02,156.44,155.96,156.24,11114.0,141.5436,141.9246,141.4891,141.7432,11114.0
2021-02-05 14:30:00,156.25,156.42,155.84,156.03,33528.0,141.7522,141.9065,141.3803,141.5526,33528.0
2021-02-05 15:00:00,156.08,156.15,155.48,155.81,21799.0,141.598,141.6615,141.0537,141.3531,21799.0
2021-02-05 15:30:00,155.88,156.34,155.36,155.62,75316.0,141.4166,141.8339,140.9448,141.1807,75316.0
2021-02-08 09:30:00,156.0,158.45,156.0,157.62,27359.0,141.5254,143.7481,141.5254,142.9951,27359.0
2021-02-08 10:00:00,157.67,157.83,156.42,156.67,10029.0,143.0405,143.1856,141.9065,142.1333,10029.0
2021-02-08 10:30:00,156.77,156.77,155.91,156.18,17913.0,142.224,142.224,141.4438,141.6887,17913.0
2021-02-08 11:00:00,156.18,157.35,156.1,156.63,15093.0,141.6887,142.7502,141.6161,142.097,15093.0
2021-02-08 11:30:00,156.66,157.15,156.5,157.15,8292.0,142.1242,142.5687,141.979,142.5687,8292.0
2021-02-08 12:00:00,156.97,157.52,156.46,157.52,8776.0,142.4054,142.9044,141.9427,142.9044,8776.0
2021-02-08 12:30:00,157.42,157.59,157.04,157.04,8256.0,142.8137,142.9679,142.4689,142.4689,8256.0
2021-02-08 13:00:00,156.92,157.39,156.64,157.31,13082.0,142.3601,142.7864,142.106,142.7139,13082.0
2021-02-08 13:30:00,157.34,157.64,156.96,157.28,10796.0,142.7411,143.0133,142.3963,142.6867,10796.0
2021-02-08 14:00:00,157.33,158.63,157.25,158.06,16531.0,142.732,143.9114,142.6594,143.3943,16531.0
2021-02-08 14:30:00,158.3,159.08,158.2,159.08,19159.0,143.612,144.3196,143.5213,144.3196,19159.0
2021-02-08 15:00:00,159.09,159.89,159.05,159.79,29060.0,144.3287,145.0545,144.2924,144.9638,29060.0
2021-02-08 15:30:00,159.76,160.32,159.07,160.01,114960.0,144.9365,145.4446,144.3106,145.1634,114960.0
2021-02-09 09:30:00,159.35,161.07,159.18,161.06,29375.0,144.5646,146.125,144.4104,146.1159,29375.0
2021-02-09 10:00:00,160.85,161.62,160.81,161.33,22217.0,145.9254,146.624,145.8891,146.3609,22217.0
2021-02-09 10:30:00,161.14,161.6,160.73,161.31,21258.0,146.1885,146.6058,145.8165,146.3427,21258.0
2021-02-09 11:00:00,161.35,161.44,160.62,161.17,21161.0,146.379,146.4607,145.7168,146.2157,21161.0
2021-02-09 11:30:00,161.16,161.59,160.94,161.08,10476.0,146.2066,146.5967,146.0071,146.1341,10476.0
2021-02-09 12:00:00,161.12,161.59,161.07,161.36,5764.0,146.1704,146.5967,146.125,146.3881,5764.0
2021-02-09 12:30:00,161.36,161.69,161.22,161.69,8002.0,146.3881,146.6875,146.2611,146.6875,8002.0
2021-02-09 13:00:00,161.65,161.74,161.45,161.55,7839.0,146.6512,146.7328,146.4697,146.5605,7839.0
2021-02-09 13:30:00,161.57,161.87,161.39,161.74,13063.0,146.5786,146.8508,146.4153,146.7328,13063.0
2021-02-09 14:00:00,161.84,162.31,161.45,161.46,21355.0,146.8236,147.2499,146.4697,146.4788,21355.0
2021-02-09 14:30:00,161.45,161.48,160.79,160.79,14632.0,146.4697,146.497,145.871,145.871,14632.0
2021-02-09 15:00:00,160.76,161.38,160.23,161.19,31094.0,145.8438,146.4062,145.3629,146.2339,31094.0
2021-02-09 15:30:00,161.21,162.15,160.99,162.04,93065.0,146.252,147.1048,146.0524,147.005,93065.0
2021-02-10 09:30:00,163.02,164.57,161.01,164.57,22431.0,147.8941,149.3002,146.0706,149.3002,22431.0
2021-02-10 10:00:00,164.52,164.57,162.02,162.35,67406.0,149.2549,149.3002,146.9869,147.2862,67406.0
2021-02-10 10:30:00,162.34,163.8,162.01,163.61,46312.0,147.2772,148.6017,146.9778,148.4293,46312.0
2021-02-10 11:00:00,163.66,163.78,163.05,163.06,11742.0,148.4747,148.5835,147.9213,147.9304,11742.0
2021-02-10 11:30:00,163.0,163.0,162.56,162.75,13624.0,147.8759,147.8759,147.4767,147.6491,13624.0
2021-02-10 12:00:00,162.65,163.7,162.48,162.97,12620.0,147.5584,148.511,147.4042,147.8487,12620.0
2021-02-10 12:30:00,163.2,163.57,163.01,163.5,8650.0,148.0574,148.393,147.885,148.3295,8650.0
2021-02-10 13:00:00,163.62,163.69,163.29,163.53,7860.0,148.4384,148.5019,148.139,148.3567,7860.0
2021-02-10 13:30:00,163.6,164.08,163.6,163.83,12747.0,148.4202,148.8557,148.4202,148.6289,12747.0
2021-02-10 14:00:00,163.86,164.83,163.81,164.72,29392.0,148.6561,149.5361,148.6108,149.4363,29392.0
2021-02-10 14:30:00,164.77,165.79,164.76,165.32,23135.0,149.4817,150.407,149.4726,149.9807,23135.0
2021-02-10 15:00:00,165.29,165.41,162.31,162.31,12652.0,149.9534,150.0623,147.2499,147.2499,12652.0
2021-02-10 15:30:00,162.46,162.67,161.22,161.52,65530.0,147.386,147.5765,146.2611,146.5332,65530.0
2021-02-11 09:30:00,161.66,162.93,160.88,161.29,37147.0,146.6603,147.8124,145.9526,146.3246,37147.0
2021-02-11 10:00:00,161.08,161.59,160.85,161.37,22795.0,146.1341,146.5967,145.9254,146.3972,22795.0
2021-02-11 10:30:00,161.37,162.34,161.29,161.5,18189.0,146.3972,147.2772,146.3246,146.5151,18189.0
2021-02-11 11:00:00,161.47,161.7,161.01,161.25,38920.0,146.4879,146.6965,146.0706,146.2883,38920.0
2021-02-11 11:30:00,161.12,161.15,160.46,160.78,20713.0,146.1704,146.1976,145.5716,145.8619,20713.0
2021-02-11 12:00:00,160.7,160.91,159.0,159.27,21621.0,145.7893,145.9798,144.2471,144.492,21621.0
2021-02-11 12:30:00,159.06,159.48,157.78,158.52,15568.0,144.3015,144.6825,143.1403,143.8116,15568.0
2021-02-11 13:00:00,158.36,158.9,158.14,158.73,7829.0,143.6664,144.1563,143.4669,144.0021,7829.0
2021-02-11 13:30:00,158.66,159.99,158.66,159.69,6973.0,143.9386,145.1452,143.9386,144.873,6973.0
2021-02-11 14:00:00,159.67,160.68,159.32,160.68,10651.0,144.8549,145.7712,144.5374,145.7712,10651.0
2021-02-11 14:30:00,160.62,160.68,160.03,160.03,15875.0,145.7168,145.7712,145.1815,145.1815,15875.0
2021-02-11 15:00:00,160.05,160.55,159.87,159.9,15312.0,145.1996,145.6532,145.0363,145.0636,15312.0
2021-02-11 15:30:00,159.9,160.3,159.34,160.26,49853.0,145.0636,145.4264,144.5555,145.3902,49853.0
2021-02-12 09:30:00,158.55,159.31,157.92,158.9,35708.0,143.8388,144.5283,143.2673,144.1563,35708.0
2021-02-12 10:00:00,159.0,159.53,158.85,159.42,18428.0,144.2471,144.7279,144.111,144.6281,18428.0
2021-02-12 10:30:00,159.44,160.18,159.31,159.91,9512.0,144.6462,145.3176,144.5283,145.0726,9512.0
2021-02-12 11:00:00,159.88,159.88,158.78,159.17,19504.0,145.0454,145.0454,144.0475,144.4013,19504.0
2021-02-12 11:30:00,159.08,159.29,158.91,159.05,13849.0,144.3196,144.5102,144.1654,144.2924,13849.0
2021-02-12 12:00:00,159.0,159.23,158.92,159.0,21090.0,144.2471,144.4557,144.1745,144.2471,21090.0
2021-02-12 12:30:00,159.02,159.06,158.87,158.91,38990.0,144.2652,144.3015,144.1291,144.1654,38990.0
2021-02-12 13:00:00,158.93,159.42,158.64,159.0,33338.0,144.1836,144.6281,143.9205,144.2471,33338.0
2021-02-12 13:30:00,159.04,159.42,158.8,159.15,43913.0,144.2834,144.6281,144.0656,144.3831,43913.0
2021-02-12 14:00:00,159.16,159.17,158.87,159.09,27327.0,144.3922,144.4013,144.1291,144.3287,27327.0
2021-02-12 14:30:00,159.04,159.65,158.98,159.32,22893.0,144.2834,144.8368,144.2289,144.5374,22893.0
2021-02-12 15:00:00,159.26,159.31,159.0,159.13,24440.0,144.4829,144.5283,144.2471,144.365,24440.0
2021-02-12 15:30:00,159.2,159.85,159.1,159.77,47570.0,144.4285,145.0182,144.3378,144.9456,47570.0
2021-02-16 09:30:00,161.22,163.6,161.2,162.24,19140.0,146.2611,148.4202,146.2429,147.1864,19140.0
2021-02-16 10:00:00,162.39,162.95,161.59,162.95,10742.0,147.3225,147.8306,146.5967,147.8306,10742.0
2021-02-16 10:30:00,163.09,163.48,162.38,162.69,10106.0,147.9576,148.3114,147.3134,147.5947,10106.0
2021-02-16 11:00:00,162.69,163.91,162.68,163.44,13923.0,147.5947,148.7015,147.5856,148.2751,13923.0
2021-02-16 11:30:00,163.18,164.05,163.15,163.49,8785.0,148.0392,148.8285,148.012,148.3205,8785.0
2021-02-16 12:00:00,163.48,163.6,162.77,163.23,15617.0,148.3114,148.4202,147.6673,148.0846,15617.0
2021-02-16 12:30:00,163.23,163.99,163.2,163.71,8356.0,148.0846,148.7741,148.0574,148.52,8356.0
2021-02-16 13:00:00,163.71,163.71,163.25,163.38,9860.0,148.52,148.52,148.1027,148.2207,9860.0
2021-02-16 13:30:00,163.28,163.61,163.07,163.26,9315.0,148.1299,148.4293,147.9394,148.1118,9315.0
2021-02-16 14:00:00,163.18,163.7,162.95,163.7,6886.0,148.0392,148.511,147.8306,148.511,6886.0
2021-02-16 14:30:00,163.44,163.64,163.08,163.52,9718.0,148.2751,148.4565,147.9485,148.3477,9718.0
2021-02-16 15:00:00,163.56,163.82,163.08,163.38,13497.0,148.384,148.6198,147.9485,148.2207,13497.0
2021-02-16 15:30:00,163.41,163.55,162.56,162.61,73058.0,148.2479,148.3749,147.4767,147.5221,73058.0
2021-02-17 09:30:00,161.09,163.23,160.39,162.16,20338.0,146.1431,148.0846,145.5081,147.1139,20338.0
2021-02-17 10:00:00,162.15,163.12,161.41,162.05,11924.0,147.1048,147.9848,146.4335,147.0141,11924.0
2021-02-17 10:30:00,161.95,162.65,161.89,162.5,12929.0,146.9233,147.5584,146.8689,147.4223,12929.0
2021-02-17 11:00:00,162.39,162.39,161.71,162.36,21340.0,147.3225,147.3225,146.7056,147.2953,21340.0
2021-02-17 11:30:00,162.53,162.95,161.88,162.75,9760.0,147.4495,147.8306,146.8598,147.6491,9760.0
2021-02-17 12:00:00,162.86,163.05,162.66,163.05,7065.0,147.7489,147.9213,147.5675,147.9213,7065.0
2021-02-17 12:30:00,163.04,163.27,162.96,163.06,7558.0,147.9122,148.1209,147.8396,147.9304,7558.0
2021-02-17 13:00:00,163.23,163.38,162.93,163.16,8410.0,148.0846,148.2207,147.8124,148.0211,8410.0
2021-02-17 13:30:00,163.17,163.28,162.54,163.19,7712.0,148.0301,148.1299,147.4586,148.0483,7712.0
2021-02-17 14:00:00,163.28,163.65,162.87,163.05,9871.0,148.1299,148.4656,147.758,147.9213,9871.0
2021-02-17 14:30:00,163.05,163.49,163.04,163.25,8124.0,147.9213,148.3205,147.9122,148.1027,8124.0
2021-02-17 15:00:00,163.35,163.59,162.89,162.99,11683.0,148.1934,148.4112,147.7761,147.8668,11683.0
2021-02-17 15:30:00,163.06,163.73,162.59,163.32,53896.0,147.9304,148.5382,147.504,148.1662,53896.0
2021-02-18 09:30:00,161.86,164.34,160.75,163.91,50210.0,146.8417,149.0916,145.8347,148.7015,50210.0
2021-02-18 10:00:00,163.75,163.76,162.28,163.03,93243.0,148.5563,148.5654,147.2227,147.9031,93243.0
2021-02-18 10:30:00,162.8,162.93,161.99,162.53,98658.0,147.6945,147.8124,146.9596,147.4495,98658.0
2021-02-18 11:00:00,162.46,162.76,161.27,161.78,25172.0,147.386,147.6582,146.3064,146.7691,25172.0
2021-02-18 11:30:00,161.71,161.75,160.19,160.52,13243.0,146.7056,146.7419,145.3266,145.626,13243.0
2021-02-18 12:00:00,160.44,160.65,159.82,160.31,11861.0,145.5535,145.744,144.991,145.4355,11861.0
2021-02-18 12:30:00,160.33,160.56,160.03,160.25,9659.0,145.4537,145.6623,145.1815,145.3811,9659.0
2021-02-18 13:00:00,160.2,161.39,160.09,161.27,10101.0,145.3357,146.4153,145.2359,146.3064,10101.0
2021-02-18 13:30:00,161.27,161.47,160.87,161.13,13079.0,146.3064,146.4879,145.9436,146.1794,13079.0
2021-02-18 14:00:00,161.19,161.94,161.19,161.44,15139.0,146.2339,146.9143,146.2339,146.4607,15139.0
2021-02-18 14:30:00,161.53,162.31,161.53,162.29,8545.0,146.5423,147.2499,146.5423,147.2318,8545.0
2021-02-18 15:00:00,162.35,162.82,162.26,162.47,13861.0,147.2862,147.7126,147.2046,147.3951,13861.0
2021-02-18 15:30:00,162.4,162.58,161.59,161.93,55687.0,147.3316,147.4949,146.5967,146.9052,55687.0
2021-02-19 09:30:00,163.58,165.39,163.58,165.07,20800.0,148.4021,150.0442,148.4021,149.7539,20800.0
2021-02-19 10:00:00,165.12,165.89,164.82,165.72,8938.0,149.7992,150.4978,149.5271,150.3435,8938.0
2021-02-19 10:30:00,165.71,165.85,164.71,164.95,7342.0,150.3345,150.4615,149.4273,149.645,7342.0
2021-02-19 11:00:00,165.13,165.72,164.87,165.25,7518.0,149.8083,150.3435,149.5724,149.9172,7518.0
2021-02-19 11:30:00,165.22,165.7,165.08,165.48,5503.0,149.8899,150.3254,149.7629,150.1258,5503.0
2021-02-19 12:00:00,165.43,166.11,165.42,165.79,15896.0,150.0805,150.6974,150.0714,150.407,15896.0
2021-02-19 12:30:00,165.53,166.27,165.53,166.16,7305.0,150.1712,150.8425,150.1712,150.7427,7305.0
2021-02-19 13:00:00,166.16,166.63,165.73,166.52,6100.0,150.7427,151.1691,150.3526,151.0693,6100.0
2021-02-19 13:30:00,166.69,167.31,166.62,167.28,9180.0,151.2235,151.786,151.16,151.7588,9180.0
2021-02-19 14:00:00,167.05,167.05,166.62,166.62,8907.0,151.5501,151.5501,151.16,151.16,8907.0
2021-02-19 14:30:00,166.75,167.35,166.75,167.25,10315.0,151.278,151.8223,151.278,151.7316,10315.0
2021-02-19 15:00:00,167.27,167.46,167.04,167.22,14002.0,151.7497,151.9221,151.5411,151.7044,14002.0
2021-02-19 15:30:00,167.12,167.75,167.1,167.66,70366.0,151.6136,152.1852,151.5955,152.1035,70366.0
2021-02-22 09:30:00,166.32,168.51,165.56,168.51,16474.0,150.8879,152.8747,150.1984,152.8747,16474.0
2021-02-22 10:00:00,168.66,169.37,168.38,168.66,15586.0,153.0108,153.6549,152.7567,153.0108,15586.0
2021-02-22 10:30:00,168.73,169.77,168.57,168.74,19032.0,153.0743,154.0178,152.9291,153.0833,19032.0
2021-02-22 11:00:00,168.64,169.86,168.45,169.66,19185.0,152.9926,154.0994,152.8202,153.918,19185.0
2021-02-22 11:30:00,169.64,170.3,169.27,170.26,14253.0,153.8998,154.4986,153.5642,154.4623,14253.0
2021-02-22 12:00:00,170.26,170.69,169.8,170.69,14110.0,154.4623,154.8524,154.045,154.8524,14110.0
2021-02-22 12:30:00,170.7,171.3,170.63,171.07,9406.0,154.8615,155.4058,154.798,155.1971,9406.0
2021-02-22 13:00:00,171.01,171.5,170.81,171.42,9567.0,155.1427,155.5872,154.9613,155.5147,9567.0
2021-02-22 13:30:00,171.45,171.66,171.33,171.39,10219.0,155.5419,155.7324,155.433,155.4874,10219.0
2021-02-22 14:00:00,171.46,171.6,170.97,171.29,6759.0,155.551,155.678,155.1064,155.3967,6759.0
2021-02-22 14:30:00,171.39,171.54,170.92,171.03,8422.0,155.4874,155.6235,155.0611,155.1609,8422.0
2021-02-22 15:00:00,171.18,171.27,170.09,170.1,10388.0,155.2969,155.3786,154.3081,154.3171,10388.0
2021-02-22 15:30:00,170.18,170.37,169.49,169.83,44673.0,154.3897,154.5621,153.7637,154.0722,44673.0
2021-02-23 09:30:00,167.0,167.54,162.71,164.39,15165.0,151.5048,151.9947,147.6128,149.1369,15165.0
2021-02-23 10:00:00,164.3,164.69,162.95,164.08,12574.0,149.0553,149.4091,147.8306,148.8557,12574.0
2021-02-23 10:30:00,164.09,165.34,163.32,165.01,26791.0,148.8648,149.9988,148.1662,149.6994,26791.0
2021-02-23 11:00:00,164.92,165.43,164.65,164.93,26237.0,149.6178,150.0805,149.3728,149.6268,26237.0
2021-02-23 11:30:00,164.91,165.47,164.59,165.39,22155.0,149.6087,150.1167,149.3184,150.0442,22155.0
2021-02-23 12:00:00,165.04,165.71,164.75,165.71,14157.0,149.7266,150.3345,149.4635,150.3345,14157.0
2021-02-23 12:30:00,165.62,165.99,165.13,165.53,13043.0,150.2528,150.5885,149.8083,150.1712,13043.0
2021-02-23 13:00:00,165.33,166.51,165.33,166.51,4796.0,149.9897,151.0602,149.9897,151.0602,4796.0
2021-02-23 13:30:00,166.55,168.3,166.46,167.71,24612.0,151.0965,152.6842,151.0149,152.1489,24612.0
2021-02-23 14:00:00,167.52,168.45,167.52,168.45,6311.0,151.9765,152.8202,151.9765,152.8202,6311.0
2021-02-23 14:30:00,168.31,168.59,167.61,168.58,7340.0,152.6932,152.9472,152.0582,152.9382,7340.0
2021-02-23 15:00:00,168.69,169.73,168.69,169.73,30683.0,153.038,153.9815,153.038,153.9815,30683.0
2021-02-23 15:30:00,169.74,170.13,168.88,169.7,65763.0,153.9905,154.3444,153.2103,153.9543,65763.0
2021-02-24 09:30:00,170.1,171.83,169.76,170.76,37859.0,154.3171,155.8866,154.0087,154.9159,37859.0
2021-02-24 10:00:00,170.78,171.14,168.75,169.24,9668.0,154.934,155.2606,153.0924,153.5369,9668.0
2021-02-24 10:30:00,170.03,170.06,167.88,168.12,57335.0,154.2536,154.2809,152.3031,152.5209,57335.0
2021-02-24 11:00:00,168.27,169.41,168.2,169.26,12442.0,152.6569,153.6912,152.5934,153.5551,12442.0
2021-02-24 11:30:00,169.35,169.54,168.54,169.0,5832.0,153.6367,153.8091,152.9019,153.3192,5832.0
2021-02-24 12:00:00,169.05,169.61,168.38,169.32,15686.0,153.3646,153.8726,152.7567,153.6095,15686.0
2021-02-24 12:30:00,169.34,169.96,169.26,169.67,15659.0,153.6277,154.1901,153.5551,153.927,15659.0
2021-02-24 13:00:00,169.7,170.37,169.58,169.91,13453.0,153.9543,154.5621,153.8454,154.1448,13453.0
2021-02-24 13:30:00,169.88,170.2,169.63,169.67,16054.0,154.1176,154.4079,153.8908,153.927,16054.0
2021-02-24 14:00:00,169.85,169.85,168.92,168.98,8300.0,154.0903,154.0903,153.2466,153.3011,8300.0
2021-02-24 14:30:00,169.07,169.19,168.08,168.08,9032.0,153.3827,153.4916,152.4846,152.4846,9032.0
2021-02-24 15:00:00,168.11,168.86,167.99,168.83,17961.0,152.5118,153.1922,152.4029,153.165,17961.0
2021-02-24 15:30:00,168.82,169.3,168.22,168.22,103105.0,153.1559,153.5914,152.6116,152.6116,103105.0
2021-02-25 09:30:00,168.6,169.19,164.93,165.41,30530.0,152.9563,153.4916,149.6268,150.0623,30530.0
2021-02-25 10:00:00,165.44,165.6,164.74,164.99,24484.0,150.0895,150.2347,149.4545,149.6813,24484.0
2021-02-25 10:30:00,165.01,165.1,163.57,164.07,16444.0,149.6994,149.7811,148.393,148.8466,16444.0
2021-02-25 11:00:00,164.05,164.61,163.71,164.06,5223.0,148.8285,149.3365,148.52,148.8376,5223.0
2021-02-25 11:30:00,164.0,164.09,162.76,163.09,19040.0,148.7831,148.8648,147.6582,147.9576,19040.0
2021-02-25 12:00:00,162.96,163.23,161.92,162.5,15613.0,147.8396,148.0846,146.8961,147.4223,15613.0
2021-02-25 12:30:00,162.5,162.73,162.09,162.23,26848.0,147.4223,147.631,147.0504,147.1774,26848.0
2021-02-25 13:00:00,162.24,164.09,161.68,164.06,18056.0,147.1864,148.8648,146.6784,148.8376,18056.0
2021-02-25 13:30:00,164.21,165.49,163.87,165.02,15870.0,148.9737,150.1349,148.6652,149.7085,15870.0
2021-02-25 14:00:00,164.96,166.92,164.96,166.55,13189.0,149.6541,151.4322,149.6541,151.0965,13189.0
2021-02-25 14:30:00,166.24,166.37,165.3,165.45,7967.0,150.8153,150.9332,149.9625,150.0986,7967.0
2021-02-25 15:00:00,165.52,165.88,163.62,163.88,18602.0,150.1621,150.4887,148.4384,148.6743,18602.0
2021-02-25 15:30:00,163.71,164.5,163.2,163.53,37681.0,148.52,149.2367,148.0574,148.3567,37681.0
2021-02-26 09:30:00,164.36,165.34,162.76,162.77,11610.0,149.1097,149.9988,147.6582,147.6673,11610.0
2021-02-26 10:00:00,163.03,163.14,160.43,160.5,29752.0,147.9031,148.0029,145.5444,145.6079,29752.0
2021-02-26 10:30:00,160.5,163.09,160.5,162.5,21090.0,145.6079,147.9576,145.6079,147.4223,21090.0
2021-02-26 11:00:00,162.41,164.05,162.15,163.79,10405.0,147.3407,148.8285,147.1048,148.5926,10405.0
2021-02-26 11:30:00,163.78,164.7,163.77,164.31,12098.0,148.5835,149.4182,148.5745,149.0644,12098.0
2021-02-26 12:00:00,164.42,166.32,164.41,166.01,16298.0,149.1642,150.8879,149.1551,150.6066,16298.0
2021-02-26 12:30:00,165.98,166.34,165.44,165.44,10685.0,150.5794,150.906,150.0895,150.0895,10685.0
2021-02-26 13:00:00,165.39,166.2,164.98,166.06,8294.0,150.0442,150.779,149.6722,150.652,8294.0
2021-02-26 13:30:00,165.82,166.43,165.43,165.59,10720.0,150.4343,150.9877,150.0805,150.2256,10720.0
2021-02-26 14:00:00,165.56,165.86,164.58,165.3,12325.0,150.1984,150.4706,149.3093,149.9625,12325.0
2021-02-26 14:30:00,165.19,166.73,165.19,166.56,17733.0,149.8627,151.2598,149.8627,151.1056,17733.0
2021-02-26 15:00:00,166.79,167.8,166.72,166.84,32400.0,151.3143,152.2305,151.2508,151.3596,32400.0
2021-02-26 15:30:00,166.92,167.84,165.94,166.21,153477.0,151.4322,152.2668,150.5431,150.7881,153477.0
2021-03-01 09:30:00,169.25,169.25,166.48,166.85,21353.0,153.546,153.546,151.033,151.3687,21353.0
2021-03-01 10:00:00,167.0,167.56,166.64,167.36,20875.0,151.5048,152.0128,151.1782,151.8314,20875.0
2021-03-01 10:30:00,167.34,169.03,167.26,168.76,14598.0,151.8132,153.3464,151.7407,153.1015,14598.0
2021-03-01 11:00:00,168.87,169.72,168.32,169.42,9569.0,153.2013,153.9724,152.7023,153.7002,9569.0
2021-03-01 11:30:00,169.39,170.47,169.35,169.75,12402.0,153.673,154.6528,153.6367,153.9996,12402.0
2021-03-01 12:00:00,169.83,170.8,169.75,170.62,12192.0,154.0722,154.9522,153.9996,154.7889,12192.0
2021-03-01 12:30:00,170.72,170.77,169.71,169.75,11712.0,154.8796,154.925,153.9633,153.9996,11712.0
2021-03-01 13:00:00,169.88,169.97,169.03,169.97,40059.0,154.1176,154.1992,153.3464,154.1992,40059.0
2021-03-01 13:30:00,170.0,170.19,169.46,170.1,20825.0,154.2264,154.3988,153.7365,154.3171,20825.0
2021-03-01 14:00:00,170.22,170.94,170.19,170.72,14606.0,154.426,155.0792,154.3988,154.8796,14606.0
2021-03-01 14:30:00,170.85,171.19,170.71,170.92,15414.0,154.9976,155.306,154.8705,155.0611,15414.0
2021-03-01 15:00:00,171.0,171.16,170.2,170.52,21999.0,155.1336,155.2788,154.4079,154.6982,21999.0
2021-03-01 15:30:00,170.51,170.66,169.67,170.17,59164.0,154.6891,154.8252,153.927,154.3806,59164.0
2021-03-02 09:30:00,170.01,170.15,167.13,168.76,15238.0,154.2355,154.3625,151.6227,153.1015,15238.0
2021-03-02 10:00:00,168.53,168.7,167.61,167.78,12302.0,152.8928,153.047,152.0582,152.2124,12302.0
2021-03-02 10:30:00,167.77,168.37,167.02,168.0,8331.0,152.2033,152.7477,151.5229,152.412,8331.0
2021-03-02 11:00:00,167.99,169.16,167.86,168.63,10758.0,152.4029,153.4644,152.285,152.9835,10758.0
2021-03-02 11:30:00,168.67,168.75,167.42,168.2,8202.0,153.0198,153.0924,151.8858,152.5934,8202.0
2021-03-02 12:00:00,168.17,169.56,168.11,169.52,11314.0,152.5662,153.8272,152.5118,153.791,11314.0
2021-03-02 12:30:00,169.53,170.47,169.38,170.19,14490.0,153.8,154.6528,153.6639,154.3988,14490.0
2021-03-02 13:00:00,170.34,170.64,170.13,170.32,13396.0,154.5349,154.807,154.3444,154.5167,13396.0
2021-03-02 13:30:00,170.54,170.68,169.91,170.52,17566.0,154.7163,154.8433,154.1448,154.6982,17566.0
2021-03-02 14:00:00,170.51,170.74,169.87,170.1,13797.0,154.6891,154.8978,154.1085,154.3171,13797.0
2021-03-02 14:30:00,170.09,171.12,169.99,171.03,14509.0,154.3081,155.2425,154.2173,155.1609,14509.0
2021-03-02 15:00:00,171.05,171.16,170.09,170.19,19967.0,155.179,155.2788,154.3081,154.3988,19967.0
2021-03-02 15:30:00,170.05,170.33,169.22,169.77,53949.0,154.2718,154.5258,153.5188,154.0178,53949.0
2021-03-03 09:30:00,170.95,171.34,170.1,170.44,22296.0,155.315,155.6693,154.5428,154.8517,22296.0
2021-03-03 10:00:00,170.45,171.69,170.06,171.39,25728.0,154.8607,155.9873,154.5064,155.7148,25728.0
2021-03-03 10:30:00,171.34,172.27,170.73,172.21,39082.0,155.6693,156.5143,155.1151,156.4598,39082.0
2021-03-03 11:00:00,172.34,174.0,172.13,173.82,145927.0,156.5779,158.0861,156.3871,157.9225,145927.0
2021-03-03 11:30:00,173.66,173.99,173.01,173.45,22247.0,157.7772,158.077,157.1866,157.5864,22247.0
2021-03-03 12:00:00,173.19,173.48,172.65,172.72,15751.0,157.3501,157.6136,156.8595,156.9231,15751.0
2021-03-03 12:30:00,172.72,173.34,172.22,172.67,71074.0,156.9231,157.4864,156.4689,156.8777,71074.0
2021-03-03 13:00:00,172.74,173.93,172.64,173.47,13505.0,156.9413,158.0225,156.8504,157.6045,13505.0
2021-03-03 13:30:00,173.11,173.27,171.99,172.1,13044.0,157.2775,157.4228,156.2599,156.3598,13044.0
2021-03-03 14:00:00,172.25,172.35,170.68,171.27,24093.0,156.4961,156.587,155.0697,155.6057,24093.0
2021-03-03 14:30:00,170.85,171.93,170.72,171.89,17061.0,155.2242,156.2054,155.106,156.169,17061.0
2021-03-03 15:00:00,171.65,171.88,170.74,171.24,16578.0,155.951,156.16,155.1242,155.5785,16578.0
2021-03-03 15:30:00,171.06,171.7,170.73,171.05,88694.0,155.415,155.9964,155.1151,155.4059,88694.0
2021-03-04 09:30:00,169.68,171.51,169.68,169.74,10959.0,154.1612,155.8238,154.1612,154.2157,10959.0
2021-03-04 10:00:00,170.4,170.41,168.3,169.0,12077.0,154.8153,154.8244,152.9074,153.5434,12077.0
2021-03-04 10:30:00,169.03,169.16,168.29,168.93,12259.0,153.5706,153.6887,152.8983,153.4798,12259.0
2021-03-04 11:00:00,169.17,169.59,168.27,168.47,7228.0,153.6978,154.0794,152.8801,153.0618,7228.0
2021-03-04 11:30:00,168.71,170.13,168.45,170.03,8745.0,153.2799,154.57,153.0437,154.4792,8745.0
2021-03-04 12:00:00,169.85,171.37,169.7,170.22,13753.0,154.3156,155.6966,154.1793,154.6518,13753.0
2021-03-04 12:30:00,170.16,170.75,168.8,169.48,35956.0,154.5973,155.1333,153.3616,153.9795,35956.0
2021-03-04 13:00:00,169.39,169.74,166.6,166.96,57051.0,153.8977,154.2157,151.3629,151.6899,57051.0
2021-03-04 13:30:00,167.12,167.2,163.19,163.19,21375.0,151.8353,151.908,148.2647,148.2647,21375.0
2021-03-04 14:00:00,163.38,165.49,163.37,165.32,12908.0,148.4374,150.3544,148.4283,150.1999,12908.0
2021-03-04 14:30:00,165.11,166.55,164.15,166.06,19848.0,150.0091,151.3174,149.1369,150.8722,19848.0
2021-03-04 15:00:00,166.13,166.56,164.61,165.34,16635.0,150.9358,151.3265,149.5549,150.2181,16635.0
2021-03-04 15:30:00,165.36,166.58,165.25,165.83,59255.0,150.2363,151.3447,150.1363,150.6633,59255.0
2021-03-05 09:30:00,168.42,169.23,167.39,168.33,32562.0,153.0164,153.7523,152.0806,152.9346,32562.0
2021-03-05 10:00:00,168.58,169.13,167.62,168.06,27453.0,153.1618,153.6615,152.2896,152.6893,27453.0
2021-03-05 10:30:00,168.25,169.21,167.83,167.83,38738.0,152.862,153.7342,152.4804,152.4804,38738.0
2021-03-05 11:00:00,167.72,168.43,167.28,167.9,85936.0,152.3804,153.0255,151.9807,152.544,85936.0
2021-03-05 11:30:00,168.1,170.69,167.84,170.69,32305.0,152.7257,155.0788,152.4895,155.0788,32305.0
2021-03-05 12:00:00,170.77,171.18,169.51,170.93,31407.0,155.1515,155.524,154.0067,155.2968,31407.0
2021-03-05 12:30:00,170.93,171.77,170.74,171.06,26607.0,155.2968,156.06,155.1242,155.415,26607.0
2021-03-05 13:00:00,171.11,172.4,170.58,172.13,13958.0,155.4604,156.6324,154.9789,156.3871,13958.0
2021-03-05 13:30:00,172.22,173.5,172.04,172.63,13144.0,156.4689,157.6318,156.3053,156.8414,13144.0
2021-03-05 14:00:00,173.28,173.57,172.01,173.41,10208.0,157.4319,157.6954,156.2781,157.55,10208.0
2021-03-05 14:30:00,173.3,174.6,173.23,174.21,19991.0,157.4501,158.6312,157.3865,158.2769,19991.0
2021-03-05 15:00:00,174.25,174.93,174.17,174.58,16412.0,158.3132,158.931,158.2405,158.613,16412.0
2021-03-05 15:30:00,174.74,176.83,174.69,176.72,123030.0,158.7584,160.6572,158.713,160.5573,123030.0
2021-03-08 09:30:00,178.46,181.98,177.9,179.42,38106.0,162.1382,165.3362,161.6294,163.0104,38106.0
2021-03-08 10:00:00,179.41,180.0,177.06,178.33,18998.0,163.0013,163.5373,160.8662,162.02,18998.0
2021-03-08 10:30:00,178.6,179.56,177.9,179.3,13982.0,162.2653,163.1375,161.6294,162.9013,13982.0
2021-03-08 11:00:00,179.86,180.33,179.29,179.41,25043.0,163.4101,163.8371,162.8922,163.0013,25043.0
2021-03-08 11:30:00,179.31,179.37,178.27,178.67,13331.0,162.9104,162.9649,161.9655,162.3289,13331.0
2021-03-08 12:00:00,178.68,181.45,178.68,181.21,25129.0,162.338,164.8547,162.338,164.6366,25129.0
2021-03-08 12:30:00,181.2,182.13,181.06,181.52,15282.0,164.6276,165.4725,164.5004,164.9183,15282.0
2021-03-08 13:00:00,181.66,182.31,181.43,182.0,14333.0,165.0455,165.636,164.8365,165.3544,14333.0
2021-03-08 13:30:00,181.85,181.85,179.51,179.51,14784.0,165.2181,165.2181,163.0921,163.0921,14784.0
2021-03-08 14:00:00,179.48,181.83,179.29,181.63,22847.0,163.0649,165.1999,162.8922,165.0182,22847.0
2021-03-08 14:30:00,181.72,182.37,180.64,181.09,22418.0,165.1,165.6905,164.1188,164.5276,22418.0
2021-03-08 15:00:00,181.03,181.23,180.11,180.83,33683.0,164.4731,164.6548,163.6372,164.2914,33683.0
2021-03-08 15:30:00,180.98,181.97,180.31,180.38,81880.0,164.4277,165.3271,163.819,163.8825,81880.0
2021-03-09 09:30:00,180.69,182.25,178.22,180.5,34329.0,164.1642,165.5815,161.9201,163.9916,34329.0
2021-03-09 10:00:00,179.66,180.18,178.27,178.46,12913.0,163.2284,163.7008,161.9655,162.1382,12913.0
2021-03-09 10:30:00,178.88,179.63,178.3,179.59,8150.0,162.5197,163.2011,161.9928,163.1648,8150.0
2021-03-09 11:00:00,179.66,180.95,179.66,180.11,20125.0,163.2284,164.4004,163.2284,163.6372,20125.0
2021-03-09 11:30:00,180.06,180.66,179.67,180.23,4322.0,163.5918,164.1369,163.2375,163.7463,4322.0
2021-03-09 12:00:00,180.19,180.2,179.75,180.13,4179.0,163.7099,163.719,163.3102,163.6554,4179.0
2021-03-09 12:30:00,180.05,180.51,179.33,179.33,4164.0,163.5827,164.0007,162.9286,162.9286,4164.0
2021-03-09 13:00:00,179.49,179.73,178.83,178.92,4750.0,163.0739,163.292,162.4743,162.5561,4750.0
2021-03-09 13:30:00,178.84,180.02,178.81,179.92,9481.0,162.4834,163.5555,162.4561,163.4646,9481.0
2021-03-09 14:00:00,179.83,179.93,179.35,179.64,14706.0,163.3829,163.4737,162.9468,163.2102,14706.0
2021-03-09 14:30:00,179.7,179.92,179.32,179.52,11268.0,163.2647,163.4646,162.9195,163.1012,11268.0
2021-03-09 15:00:00,179.54,180.46,179.5,180.29,10535.0,163.1194,163.9552,163.083,163.8008,10535.0
2021-03-09 15:30:00,180.36,180.47,178.9,178.9,85032.0,163.8644,163.9643,162.5379,162.5379,85032.0
2021-03-10 09:30:00,180.94,182.82,179.54,182.11,17297.0,164.3913,166.0994,163.1194,165.4543,17297.0
2021-03-10 10:00:00,181.95,182.88,181.72,182.06,9706.0,165.309,166.1539,165.1,165.4089,9706.0
2021-03-10 10:30:00,182.27,183.45,182.15,183.2,14847.0,165.5997,166.6718,165.4907,166.4446,14847.0
2021-03-10 11:00:00,183.28,185.68,183.28,183.87,32764.0,166.5173,168.6978,166.5173,167.0534,32764.0
2021-03-10 11:30:00,184.08,185.28,183.7,184.45,11328.0,167.2441,168.3344,166.8989,167.5803,11328.0
2021-03-10 12:00:00,184.65,184.9,183.68,183.69,14926.0,167.762,167.9892,166.8807,166.8898,14926.0
2021-03-10 12:30:00,183.68,184.09,182.42,183.12,11461.0,166.8807,167.2532,165.736,166.372,11461.0
2021-03-10 13:00:00,182.97,183.71,182.67,183.33,8696.0,166.2357,166.908,165.9631,166.5627,8696.0
2021-03-10 13:30:00,183.43,183.57,182.64,182.96,9879.0,166.6536,166.7808,165.9359,166.2266,9879.0
2021-03-10 14:00:00,183.26,184.56,182.98,184.41,10078.0,166.4991,167.6802,166.2448,167.544,10078.0
2021-03-10 14:30:00,184.39,185.99,184.34,185.96,34420.0,167.5258,168.9795,167.4804,168.9522,34420.0
2021-03-10 15:00:00,185.94,186.28,184.31,184.34,81792.0,168.934,169.2429,167.4531,167.4804,81792.0
2021-03-10 15:30:00,184.3,184.51,183.39,183.64,74603.0,167.444,167.6348,166.6173,166.8444,74603.0
2021-03-11 09:30:00,184.28,187.29,184.14,187.03,19857.0,167.4259,170.1606,167.2987,169.9243,19857.0
2021-03-11 10:00:00,187.09,187.27,183.51,183.52,26491.0,169.9789,170.1424,166.7263,166.7354,26491.0
2021-03-11 10:30:00,183.6,185.1,183.14,185.09,22051.0,166.808,168.1709,166.3901,168.1618,22051.0
2021-03-11 11:00:00,184.76,186.18,184.72,185.51,9436.0,167.862,169.1521,167.8256,168.5434,9436.0
2021-03-11 11:30:00,184.97,186.01,184.22,184.22,10075.0,168.0528,168.9976,167.3713,167.3713,10075.0
2021-03-11 12:00:00,184.27,184.61,184.03,184.15,7088.0,167.4168,167.7257,167.1987,167.3077,7088.0
2021-03-11 12:30:00,184.11,184.46,183.42,183.42,11548.0,167.2714,167.5894,166.6445,166.6445,11548.0
2021-03-11 13:00:00,183.6,183.78,183.42,183.52,7446.0,166.808,166.9716,166.6445,166.7354,7446.0
2021-03-11 13:30:00,183.48,184.99,183.25,184.44,18940.0,166.699,168.0709,166.4901,167.5712,18940.0
2021-03-11 14:00:00,184.6,185.53,184.49,185.5,15155.0,167.7166,168.5615,167.6167,168.5343,15155.0
2021-03-11 14:30:00,185.29,185.58,184.82,185.17,6146.0,168.3435,168.607,167.9165,168.2345,6146.0
2021-03-11 15:00:00,184.95,185.35,184.85,185.34,10188.0,168.0346,168.398,167.9437,168.3889,10188.0
2021-03-11 15:30:00,185.27,186.19,184.97,186.07,57510.0,168.3253,169.1612,168.0528,169.0521,57510.0
2021-03-12 09:30:00,185.88,186.53,184.9,186.3,21294.0,168.8795,169.4701,167.9892,169.2611,21294.0
2021-03-12 10:00:00,186.44,186.66,185.07,185.71,27441.0,169.3883,169.5882,168.1436,168.7251,27441.0
2021-03-12 10:30:00,186.03,187.22,185.99,186.94,36564.0,169.0158,170.097,168.9795,169.8426,36564.0
2021-03-12 11:00:00,186.69,187.03,185.76,185.8,17447.0,169.6154,169.9243,168.7705,168.8068,17447.0
2021-03-12 11:30:00,185.78,186.94,185.48,186.89,7195.0,168.7887,169.8426,168.5161,169.7971,7195.0
2021-03-12 12:00:00,186.77,186.89,186.32,186.83,5245.0,169.6881,169.7971,169.2793,169.7426,5245.0
2021-03-12 12:30:00,186.74,186.74,186.18,186.19,5666.0,169.6609,169.6609,169.1521,169.1612,5666.0
2021-03-12 13:00:00,186.05,186.65,186.05,186.33,13975.0,169.034,169.5791,169.034,169.2884,13975.0
2021-03-12 13:30:00,186.35,186.51,186.04,186.05,4594.0,169.3065,169.4519,169.0249,169.034,4594.0
2021-03-12 14:00:00,186.05,186.87,186.05,186.86,4715.0,169.034,169.779,169.034,169.7699,4715.0
2021-03-12 14:30:00,186.94,187.88,186.94,187.82,11365.0,169.8426,170.6966,169.8426,170.6421,11365.0
2021-03-12 15:00:00,187.84,188.27,187.52,187.97,27930.0,170.6603,171.0509,170.3695,170.7784,27930.0
2021-03-12 15:30:00,187.86,188.88,187.8,188.76,50886.0,170.6784,171.6051,170.6239,171.4961,50886.0
2021-03-15 09:30:00,188.08,189.17,187.28,188.27,24287.0,170.8783,171.8686,170.1515,171.0509,24287.0
2021-03-15 10:00:00,188.27,189.01,187.36,188.86,19739.0,171.0509,171.7233,170.2242,171.587,19739.0
2021-03-15 10:30:00,188.92,189.5,188.08,188.13,16592.0,171.6415,172.1684,170.8783,170.9237,16592.0
2021-03-15 11:00:00,188.13,188.15,187.39,187.74,24066.0,170.9237,170.9419,170.2514,170.5694,24066.0
2021-03-15 11:30:00,187.56,187.88,186.49,187.4,28609.0,170.4059,170.6966,169.4337,170.2605,28609.0
2021-03-15 12:00:00,187.4,189.05,187.4,189.05,11290.0,170.2605,171.7596,170.2605,171.7596,11290.0
2021-03-15 12:30:00,189.08,189.42,188.71,189.32,11457.0,171.7869,172.0958,171.4507,172.0049,11457.0
2021-03-15 13:00:00,189.37,189.46,188.31,188.55,11409.0,172.0503,172.1321,171.0873,171.3053,11409.0
2021-03-15 13:30:00,188.49,188.49,187.56,188.24,5358.0,171.2508,171.2508,170.4059,171.0237,5358.0
2021-03-15 14:00:00,188.26,188.61,187.69,188.43,6263.0,171.0418,171.3598,170.524,171.1963,6263.0
2021-03-15 14:30:00,188.43,188.93,188.37,188.65,12224.0,171.1963,171.6506,171.1418,171.3962,12224.0
2021-03-15 15:00:00,188.65,188.75,188.18,188.32,21758.0,171.3962,171.487,170.9692,171.0964,21758.0
2021-03-15 15:30:00,188.28,189.79,188.28,189.77,58320.0,171.06,172.4319,171.06,172.4137,58320.0
2021-03-16 09:30:00,188.54,189.0,187.29,188.59,17536.0,171.2962,171.7142,170.1606,171.3417,17536.0
2021-03-16 10:00:00,188.61,189.64,188.07,189.54,9712.0,171.3598,172.2956,170.8692,172.2048,9712.0
2021-03-16 10:30:00,189.48,190.88,188.75,188.82,60096.0,172.1503,173.4222,171.487,171.5506,60096.0
2021-03-16 11:00:00,188.81,188.85,187.8,188.47,11085.0,171.5415,171.5779,170.6239,171.2326,11085.0
2021-03-16 11:30:00,188.4,189.88,187.97,189.85,12005.0,171.169,172.5137,170.7784,172.4864,12005.0
2021-03-16 12:00:00,189.65,189.67,188.47,188.83,14067.0,172.3047,172.3229,171.2326,171.5597,14067.0
2021-03-16 12:30:00,188.84,189.89,188.8,189.69,8332.0,171.5688,172.5228,171.5325,172.3411,8332.0
2021-03-16 13:00:00,189.69,190.32,189.41,190.0,10371.0,172.3411,172.9134,172.0867,172.6227,10371.0
2021-03-16 13:30:00,189.82,190.18,189.51,189.59,6879.0,172.4592,172.7862,172.1775,172.2502,6879.0
2021-03-16 14:00:00,189.56,190.07,188.76,188.9,8127.0,172.223,172.6863,171.4961,171.6233,8127.0
2021-03-16 14:30:00,188.91,189.12,187.7,189.03,8156.0,171.6324,171.8232,170.5331,171.7414,8156.0
2021-03-16 15:00:00,188.96,189.92,188.39,188.97,11643.0,171.6778,172.55,171.16,171.6869,11643.0
2021-03-16 15:30:00,188.97,189.0,187.88,188.72,56384.0,171.6869,171.7142,170.6966,171.4598,56384.0
2021-03-17 09:30:00,186.65,188.76,186.54,187.43,17168.0,169.5791,171.4961,169.4792,170.2878,17168.0
2021-03-17 10:00:00,187.09,189.53,186.94,189.21,29069.0,169.9789,172.1957,169.8426,171.905,29069.0
2021-03-17 10:30:00,189.21,189.28,187.84,188.84,17147.0,171.905,171.9686,170.6603,171.5688,17147.0
2021-03-17 11:00:00,188.82,190.47,188.63,190.34,14978.0,171.5506,173.0497,171.378,172.9316,14978.0
2021-03-17 11:30:00,190.45,190.97,190.0,190.69,12014.0,173.0316,173.504,172.6227,173.2496,12014.0
2021-03-17 12:00:00,190.83,192.0,190.8,191.36,25674.0,173.3768,174.4398,173.3495,173.8583,25674.0
2021-03-17 12:30:00,191.46,191.46,190.98,191.01,7412.0,173.9492,173.9492,173.5131,173.5403,7412.0
2021-03-17 13:00:00,191.16,191.47,190.91,191.07,10998.0,173.6766,173.9583,173.4495,173.5948,10998.0
2021-03-17 13:30:00,191.13,191.16,190.33,190.42,8595.0,173.6494,173.6766,172.9225,173.0043,8595.0
2021-03-17 14:00:00,190.5,192.08,190.5,191.44,11775.0,173.077,174.5125,173.077,173.931,11775.0
2021-03-17 14:30:00,191.37,194.0,191.37,193.73,19782.0,173.8674,176.2569,173.8674,176.0116,19782.0
2021-03-17 15:00:00,193.76,194.07,193.19,193.62,16090.0,176.0388,176.3205,175.521,175.9116,16090.0
2021-03-17 15:30:00,193.7,194.2,193.14,194.2,66642.0,175.9843,176.4386,175.4755,176.4386,66642.0
2021-03-18 09:30:00,192.57,192.85,191.66,192.27,9518.0,174.9577,175.212,174.1309,174.6851,9518.0
2021-03-18 10:00:00,192.46,194.32,192.4,194.31,5687.0,174.8577,176.5476,174.8032,176.5385,5687.0
2021-03-18 10:30:00,194.38,195.0,194.1,194.44,11573.0,176.6021,177.1654,176.3477,176.6566,11573.0
2021-03-18 11:00:00,194.48,195.79,194.48,195.5,12799.0,176.693,177.8832,176.693,177.6197,12799.0
2021-03-18 11:30:00,195.65,196.19,195.32,196.05,8671.0,177.756,178.2466,177.4561,178.1194,8671.0
2021-03-18 12:00:00,196.2,196.26,195.18,195.33,11057.0,178.2557,178.3102,177.3289,177.4652,11057.0
2021-03-18 12:30:00,195.43,195.51,194.7,194.94,6618.0,177.5561,177.6288,176.8929,177.1109,6618.0
2021-03-18 13:00:00,194.93,195.43,194.87,195.23,29547.0,177.1018,177.5561,177.0473,177.3744,29547.0
2021-03-18 13:30:00,195.13,195.38,195.05,195.05,6281.0,177.2835,177.5107,177.2108,177.2108,6281.0
2021-03-18 14:00:00,195.13,195.17,193.11,193.11,25553.0,177.2835,177.3199,175.4483,175.4483,25553.0
2021-03-18 14:30:00,192.86,193.22,191.43,191.97,19003.0,175.2211,175.5482,173.9219,174.4125,19003.0
2021-03-18 15:00:00,191.97,192.34,190.23,190.3,16031.0,174.4125,174.7487,172.8317,172.8953,16031.0
2021-03-18 15:30:00,190.36,190.36,187.87,188.24,74654.0,172.9498,172.9498,170.6875,171.0237,74654.0
2021-03-19 09:30:00,186.53,188.01,184.32,186.62,66439.0,169.4701,170.8147,167.4622,169.5518,66439.0
2021-03-19 10:00:00,187.17,187.17,185.78,186.87,12933.0,170.0515,170.0515,168.7887,169.779,12933.0
2021-03-19 10:30:00,186.81,187.0,185.56,186.56,11822.0,169.7245,169.8971,168.5888,169.4973,11822.0
2021-03-19 11:00:00,186.53,186.71,185.3,185.8,10785.0,169.4701,169.6336,168.3526,168.8068,10785.0
2021-03-19 11:30:00,186.48,187.12,186.19,186.89,8921.0,169.4246,170.0061,169.1612,169.7971,8921.0
2021-03-19 12:00:00,186.88,187.23,186.36,186.36,14725.0,169.7881,170.1061,169.3156,169.3156,14725.0
2021-03-19 12:30:00,186.57,186.57,185.94,186.0,22073.0,169.5064,169.5064,168.934,168.9885,22073.0
2021-03-19 13:00:00,185.94,186.14,185.29,185.49,16331.0,168.934,169.1157,168.3435,168.5252,16331.0
2021-03-19 13:30:00,185.52,185.53,184.81,184.81,24615.0,168.5524,168.5615,167.9074,167.9074,24615.0
2021-03-19 14:00:00,184.82,185.51,183.6,184.18,35187.0,167.9165,168.5434,166.808,167.335,35187.0
2021-03-19 14:30:00,184.29,185.12,184.29,184.59,17344.0,167.4349,168.189,167.4349,167.7075,17344.0
2021-03-19 15:00:00,184.63,184.85,183.88,183.92,26747.0,167.7438,167.9437,167.0624,167.0988,26747.0
2021-03-19 15:30:00,183.93,184.3,183.18,183.37,102767.0,167.1079,167.444,166.4265,166.5991,102767.0
2021-03-22 09:30:00,182.6,182.6,177.81,179.31,28842.0,165.8995,165.8995,161.5476,162.9104,28842.0
2021-03-22 10:00:00,178.97,179.86,177.64,177.64,5938.0,162.6015,163.4101,161.3931,161.3931,5938.0
2021-03-22 10:30:00,177.95,180.02,177.82,178.04,22183.0,161.6748,163.5555,161.5567,161.7566,22183.0
2021-03-22 11:00:00,177.94,178.72,177.77,178.37,23944.0,161.6657,162.3744,161.5113,162.0564,23944.0
2021-03-22 11:30:00,178.54,179.48,178.54,179.04,7967.0,162.2108,163.0649,162.2108,162.6651,7967.0
2021-03-22 12:00:00,179.18,179.64,178.55,178.84,4535.0,162.7923,163.2102,162.2199,162.4834,4535.0
2021-03-22 12:30:00,179.11,179.82,178.76,179.79,5913.0,162.7287,163.3738,162.4107,163.3465,5913.0
2021-03-22 13:00:00,179.77,180.61,179.56,180.53,5221.0,163.3283,164.0915,163.1375,164.0188,5221.0
2021-03-22 13:30:00,180.82,181.01,180.08,180.46,10257.0,164.2823,164.4549,163.61,163.9552,10257.0
2021-03-22 14:00:00,180.42,181.34,180.29,180.99,5606.0,163.9189,164.7547,163.8008,164.4368,5606.0
2021-03-22 14:30:00,181.06,181.21,180.22,180.5,23754.0,164.5004,164.6366,163.7372,163.9916,23754.0
2021-03-22 15:00:00,180.5,181.11,179.8,179.85,14892.0,163.9916,164.5458,163.3556,163.401,14892.0
2021-03-22 15:30:00,180.01,180.16,178.81,178.92,71360.0,163.5464,163.6827,162.4561,162.5561,71360.0
2021-03-23 09:30:00,175.64,176.69,174.99,175.81,14151.0,159.5761,160.53,158.9855,159.7305,14151.0
2021-03-23 10:00:00,176.27,176.63,175.31,175.36,5311.0,160.1484,160.4755,159.2762,159.3217,5311.0
2021-03-23 10:30:00,175.56,175.56,171.93,172.2,26779.0,159.5034,159.5034,156.2054,156.4507,26779.0
2021-03-23 11:00:00,172.32,174.15,172.02,174.11,18960.0,156.5597,158.2223,156.2871,158.186,18960.0
2021-03-23 11:30:00,174.22,174.22,173.02,173.38,14580.0,158.2859,158.2859,157.1957,157.5228,14580.0
2021-03-23 12:00:00,173.28,173.48,172.68,173.09,10643.0,157.4319,157.6136,156.8868,157.2593,10643.0
2021-03-23 12:30:00,173.27,173.49,172.77,173.01,10820.0,157.4228,157.6227,156.9686,157.1866,10820.0
2021-03-23 13:00:00,172.93,173.09,172.32,172.81,27704.0,157.1139,157.2593,156.5597,157.0049,27704.0
2021-03-23 13:30:00,172.67,172.67,171.34,171.59,15968.0,156.8777,156.8777,155.6693,155.8965,15968.0
2021-03-23 14:00:00,171.28,171.68,170.54,171.02,18522.0,155.6148,155.9782,154.9425,155.3786,18522.0
2021-03-23 14:30:00,170.88,171.46,170.0,170.1,15311.0,155.2514,155.7784,154.4519,154.5428,15311.0
2021-03-23 15:00:00,169.94,170.65,169.35,169.81,14827.0,154.3974,155.0424,153.8613,154.2793,14827.0
2021-03-23 15:30:00,169.73,170.59,169.12,169.75,67652.0,154.2066,154.9879,153.6524,154.2248,67652.0
2021-03-24 09:30:00,173.52,174.72,171.43,172.16,28584.0,157.65,158.7402,155.7511,156.4143,28584.0
2021-03-24 10:00:00,172.66,174.52,172.55,173.02,29999.0,156.8686,158.5585,156.7687,157.1957,29999.0
2021-03-24 10:30:00,173.14,173.95,172.57,173.79,18821.0,157.3047,158.0406,156.7868,157.8953,18821.0
2021-03-24 11:00:00,173.82,173.82,171.3,171.92,7808.0,157.9225,157.9225,155.633,156.1963,7808.0
2021-03-24 11:30:00,171.8,173.07,171.72,173.07,17833.0,156.0873,157.2411,156.0146,157.2411,17833.0
2021-03-24 12:00:00,173.0,174.0,172.69,173.85,18978.0,157.1775,158.0861,156.8959,157.9498,18978.0
2021-03-24 12:30:00,173.88,174.03,172.73,172.95,13094.0,157.977,158.1133,156.9322,157.1321,13094.0
2021-03-24 13:00:00,172.84,172.95,171.8,172.75,9951.0,157.0322,157.1321,156.0873,156.9504,9951.0
2021-03-24 13:30:00,172.99,173.94,172.99,173.87,8596.0,157.1684,158.0315,157.1684,157.9679,8596.0
2021-03-24 14:00:00,173.84,173.9,172.97,173.09,8577.0,157.9407,157.9952,157.1503,157.2593,8577.0
2021-03-24 14:30:00,172.9,172.94,171.72,171.72,10343.0,157.0867,157.123,156.0146,156.0146,10343.0
2021-03-24 15:00:00,171.74,172.19,171.16,171.27,11719.0,156.0328,156.4416,155.5058,155.6057,11719.0
2021-03-24 15:30:00,171.17,172.29,170.79,170.84,79647.0,155.5149,156.5325,155.1696,155.2151,79647.0
2021-03-25 09:30:00,167.83,169.95,166.47,169.63,20416.0,152.4804,154.4065,151.2447,154.1157,20416.0
2021-03-25 10:00:00,169.61,170.49,169.14,170.29,13737.0,154.0976,154.8971,153.6706,154.7154,13737.0
2021-03-25 10:30:00,170.39,170.39,167.16,167.47,12915.0,154.8062,154.8062,151.8716,152.1533,12915.0
2021-03-25 11:00:00,167.06,168.89,166.56,168.3,16862.0,151.7808,153.4434,151.3265,152.9074,16862.0
2021-03-25 11:30:00,168.85,171.66,168.65,171.64,15947.0,153.4071,155.9601,153.2254,155.9419,15947.0
2021-03-25 12:00:00,171.81,172.96,171.15,172.74,16774.0,156.0964,157.1412,155.4967,156.9413,16774.0
2021-03-25 12:30:00,172.52,173.53,172.51,172.99,9422.0,156.7414,157.659,156.7323,157.1684,9422.0
2021-03-25 13:00:00,172.81,173.25,172.37,173.2,6942.0,157.0049,157.4047,156.6051,157.3592,6942.0
2021-03-25 13:30:00,172.85,173.01,172.26,172.28,7246.0,157.0412,157.1866,156.5052,156.5234,7246.0
2021-03-25 14:00:00,172.21,173.23,172.02,173.08,9818.0,156.4598,157.3865,156.2871,157.2502,9818.0
2021-03-25 14:30:00,172.23,173.79,172.13,173.79,12544.0,156.4779,157.8953,156.3871,157.8953,12544.0
2021-03-25 15:00:00,173.7,174.1,172.83,174.06,10201.0,157.8135,158.1769,157.0231,158.1406,10201.0
2021-03-25 15:30:00,174.41,175.05,173.76,173.94,58621.0,158.4586,159.04,157.868,158.0315,58621.0
2021-03-26 09:30:00,178.06,178.14,172.11,174.2,41044.0,161.7747,161.8474,156.3689,158.2678,41044.0
2021-03-26 10:00:00,174.2,176.81,173.16,176.78,16124.0,158.2678,160.6391,157.3229,160.6118,16124.0
2021-03-26 10:30:00,177.0,177.78,176.59,177.14,21222.0,160.8117,161.5203,160.4392,160.9389,21222.0
2021-03-26 11:00:00,177.01,177.01,174.6,176.11,19477.0,160.8208,160.8208,158.6312,160.0031,19477.0
2021-03-26 11:30:00,175.9,177.36,175.88,176.67,12192.0,159.8123,161.1388,159.7941,160.5119,12192.0
2021-03-26 12:00:00,176.65,176.77,176.21,176.4,18965.0,160.4937,160.6027,160.0939,160.2666,18965.0
2021-03-26 12:30:00,176.46,176.93,176.11,176.16,11556.0,160.3211,160.7481,160.0031,160.0485,11556.0
2021-03-26 13:00:00,176.16,177.96,176.14,177.73,24798.0,160.0485,161.6839,160.0303,161.4749,24798.0
2021-03-26 13:30:00,177.72,177.75,175.21,175.49,7993.0,161.4658,161.4931,159.1854,159.4398,7993.0
2021-03-26 14:00:00,175.59,175.86,174.51,175.65,6179.0,159.5306,159.7759,158.5494,159.5852,6179.0
2021-03-26 14:30:00,175.81,176.7,175.06,176.7,11523.0,159.7305,160.5391,159.0491,160.5391,11523.0
2021-03-26 15:00:00,176.84,177.62,176.48,177.47,8953.0,160.6663,161.375,160.3392,161.2387,8953.0
2021-03-26 15:30:00,177.5,178.47,176.92,178.47,61636.0,161.266,162.1472,160.739,162.1472,61636.0
2021-03-29 09:30:00,178.4,180.62,178.4,178.88,14906.0,162.0836,164.1006,162.0836,162.5197,14906.0
2021-03-29 10:00:00,178.31,179.15,176.83,176.83,6554.0,162.0019,162.765,160.6572,160.6572,6554.0
2021-03-29 10:30:00,176.84,177.03,176.0,176.57,6588.0,160.6663,160.8389,159.9031,160.421,6588.0
2021-03-29 11:00:00,176.36,176.36,175.02,175.3,4237.0,160.2302,160.2302,159.0128,159.2672,4237.0
2021-03-29 11:30:00,175.75,176.44,175.05,176.13,5125.0,159.676,160.3029,159.04,160.0213,5125.0
2021-03-29 12:00:00,176.09,176.39,174.77,175.33,3714.0,159.9849,160.2575,158.7856,159.2944,3714.0
2021-03-29 12:30:00,175.7,176.34,175.53,175.92,4115.0,159.6306,160.212,159.4761,159.8305,4115.0
2021-03-29 13:00:00,175.78,176.18,174.6,174.6,10334.0,159.7033,160.0667,158.6312,158.6312,10334.0
2021-03-29 13:30:00,174.49,175.03,173.56,173.95,9076.0,158.5312,159.0219,157.6863,158.0406,9076.0
2021-03-29 14:00:00,173.75,174.38,173.55,174.13,27091.0,157.8589,158.4313,157.6772,158.2042,27091.0
2021-03-29 14:30:00,174.13,174.13,173.04,173.52,11377.0,158.2042,158.2042,157.2139,157.65,11377.0
2021-03-29 15:00:00,173.72,175.57,173.72,175.07,9245.0,157.8317,159.5125,157.8317,159.0582,9245.0
2021-03-29 15:30:00,175.08,175.23,172.93,173.09,55364.0,159.0673,159.2036,157.1139,157.2593,55364.0
2021-03-30 09:30:00,174.05,174.65,173.07,174.1,4957.0,158.1315,158.6766,157.2411,158.1769,4957.0
2021-03-30 10:00:00,174.76,175.94,174.76,175.92,6427.0,158.7766,159.8486,158.7766,159.8305,6427.0
2021-03-30 10:30:00,175.87,177.4,175.87,177.03,15434.0,159.785,161.1751,159.785,160.8389,15434.0
2021-03-30 11:00:00,177.2,178.15,177.2,178.06,8136.0,160.9934,161.8565,160.9934,161.7747,8136.0
2021-03-30 11:30:00,178.05,178.44,177.52,177.75,9705.0,161.7656,162.12,161.2841,161.4931,9705.0
2021-03-30 12:00:00,178.0,178.12,177.13,177.8,7028.0,161.7202,161.8292,160.9298,161.5385,7028.0
2021-03-30 12:30:00,177.67,178.0,177.41,177.67,5880.0,161.4204,161.7202,161.1842,161.4204,5880.0
2021-03-30 13:00:00,177.46,177.59,176.97,176.97,4663.0,161.2296,161.3477,160.7844,160.7844,4663.0
2021-03-30 13:30:00,176.85,176.87,176.28,176.47,1800.0,160.6754,160.6936,160.1575,160.3302,1800.0
2021-03-30 14:00:00,176.06,177.21,176.01,177.21,3094.0,159.9577,161.0025,159.9122,161.0025,3094.0
2021-03-30 14:30:00,177.07,178.16,177.07,178.01,6085.0,160.8753,161.8656,160.8753,161.7293,6085.0
2021-03-30 15:00:00,178.17,178.32,177.63,177.93,13163.0,161.8747,162.011,161.3841,161.6566,13163.0
2021-03-30 15:30:00,178.0,178.23,177.04,177.66,89363.0,161.7202,161.9292,160.848,161.4113,89363.0
2021-03-31 09:30:00,178.28,180.52,177.51,177.55,10528.0,161.9746,164.0097,161.275,161.3114,10528.0
2021-03-31 10:00:00,179.04,179.04,176.98,177.75,9120.0,162.6651,162.6651,160.7935,161.4931,9120.0
2021-03-31 10:30:00,177.83,178.3,176.82,177.17,5409.0,161.5658,161.9928,160.6481,160.9661,5409.0
2021-03-31 11:00:00,177.18,178.27,176.93,177.34,6047.0,160.9752,161.9655,160.7481,161.1206,6047.0
2021-03-31 11:30:00,177.56,179.0,176.92,178.8,10076.0,161.3205,162.6288,160.739,162.4471,10076.0
2021-03-31 12:00:00,178.8,180.34,178.73,180.03,20198.0,162.4471,163.8462,162.3835,163.5646,20198.0
2021-03-31 12:30:00,179.87,180.86,179.86,180.75,19162.0,163.4192,164.3186,163.4101,164.2187,19162.0
2021-03-31 13:00:00,180.91,181.4,180.69,181.02,23611.0,164.3641,164.8093,164.1642,164.464,23611.0
2021-03-31 13:30:00,181.1,181.93,180.83,181.74,14793.0,164.5367,165.2908,164.2914,165.1182,14793.0
2021-03-31 14:00:00,181.68,182.18,180.91,181.96,19434.0,165.0637,165.5179,164.3641,165.318,19434.0
2021-03-31 14:30:00,182.06,182.91,181.95,182.2,18404.0,165.4089,166.1812,165.309,165.5361,18404.0
2021-03-31 15:00:00,182.28,183.66,182.03,183.15,29913.0,165.6088,166.8626,165.3816,166.3992,29913.0
2021-03-31 15:30:00,183.3,183.34,181.26,181.26,106378.0,166.5355,166.5718,164.6821,164.6821,106378.0
2021-04-01 09:30:00,182.66,182.66,178.58,178.58,15321.0,165.954,165.954,162.2472,162.2472,15321.0
2021-04-01 10:00:00,178.5,180.21,178.47,179.83,7959.0,162.1745,163.7281,162.1472,163.3829,7959.0
2021-04-01 10:30:00,180.01,180.4,178.8,179.13,11958.0,163.5464,163.9007,162.4471,162.7469,11958.0
2021-04-01 11:00:00,179.13,179.8,178.3,179.79,10706.0,162.7469,163.3556,161.9928,163.3465,10706.0
2021-04-01 11:30:00,179.95,180.48,179.53,179.59,6236.0,163.4919,163.9734,163.1103,163.1648,6236.0
2021-04-01 12:00:00,179.78,180.8,179.54,180.32,6955.0,163.3374,164.2641,163.1194,163.828,6955.0
2021-04-01 12:30:00,180.5,180.62,179.77,180.27,6242.0,163.9916,164.1006,163.3283,163.7826,6242.0
2021-04-01 13:00:00,180.14,180.71,180.03,180.03,5179.0,163.6645,164.1824,163.5646,163.5646,5179.0
2021-04-01 13:30:00,180.07,180.7,180.07,180.45,3932.0,163.6009,164.1733,163.6009,163.9461,3932.0
2021-04-01 14:00:00,180.45,180.49,179.77,180.12,15691.0,163.9461,163.9825,163.3283,163.6463,15691.0
2021-04-01 14:30:00,180.29,180.66,180.06,180.06,6026.0,163.8008,164.1369,163.5918,163.5918,6026.0
2021-04-01 15:00:00,179.89,179.96,179.56,179.74,9391.0,163.4374,163.501,163.1375,163.3011,9391.0
2021-04-01 15:30:00,179.71,180.49,179.7,180.13,30817.0,163.2738,163.9825,163.2647,163.6554,30817.0
2021-04-05 09:30:00,182.61,184.22,181.84,181.84,5810.0,165.9086,167.3713,165.209,165.209,5810.0
2021-04-05 10:00:00,181.91,183.48,181.72,183.46,5733.0,165.2726,166.699,165.1,166.6809,5733.0
2021-04-05 10:30:00,183.66,184.17,183.13,183.4,4910.0,166.8626,167.3259,166.381,166.6263,4910.0
2021-04-05 11:00:00,183.2,183.2,182.43,182.79,1923.0,166.4446,166.4446,165.7451,166.0721,1923.0
2021-04-05 11:30:00,183.16,183.35,181.94,182.3,2972.0,166.4083,166.5809,165.2999,165.6269,2972.0
2021-04-05 12:00:00,182.13,182.58,181.71,182.08,3667.0,165.4725,165.8813,165.0909,165.4271,3667.0
2021-04-05 12:30:00,182.0,182.03,181.29,181.29,7300.0,165.3544,165.3816,164.7093,164.7093,7300.0
2021-04-05 13:00:00,181.43,182.21,181.43,182.21,3000.0,164.8365,165.5452,164.8365,165.5452,3000.0
2021-04-05 13:30:00,182.01,182.18,181.41,181.88,10785.0,165.3635,165.5179,164.8183,165.2454,10785.0
2021-04-05 14:00:00,181.82,182.04,181.66,181.79,8002.0,165.1908,165.3907,165.0455,165.1636,8002.0
2021-04-05 14:30:00,181.81,181.89,181.58,181.78,29424.0,165.1818,165.2544,164.9728,165.1545,29424.0
2021-04-05 15:00:00,181.92,182.0,181.53,181.6,11384.0,165.2817,165.3544,164.9274,164.991,11384.0
2021-04-05 15:30:00,181.77,181.87,181.59,181.61,48126.0,165.1454,165.2363,164.9819,165.0001,48126.0
2021-04-06 09:30:00,181.13,184.24,180.53,183.99,19864.0,164.564,167.3895,164.0188,167.1624,19864.0
2021-04-06 10:00:00,184.25,184.44,183.19,184.28,18776.0,167.3986,167.5712,166.4355,167.4259,18776.0
2021-04-06 10:30:00,184.27,184.84,183.63,183.82,14660.0,167.4168,167.9346,166.8353,167.0079,14660.0
2021-04-06 11:00:00,183.71,183.71,182.37,183.11,26313.0,166.908,166.908,165.6905,166.3629,26313.0
2021-04-06 11:30:00,183.02,183.48,182.63,182.83,8664.0,166.2811,166.699,165.9268,166.1085,8664.0
2021-04-06 12:00:00,182.2,182.65,182.2,182.51,3675.0,165.5361,165.9449,165.5361,165.8177,3675.0
2021-04-06 12:30:00,182.39,182.74,182.31,182.74,4711.0,165.7087,166.0267,165.636,166.0267,4711.0
2021-04-06 13:00:00,182.62,182.99,182.48,182.52,6631.0,165.9177,166.2538,165.7905,165.8268,6631.0
2021-04-06 13:30:00,182.36,183.09,182.36,182.74,6025.0,165.6815,166.3447,165.6815,166.0267,6025.0
2021-04-06 14:00:00,182.76,182.84,182.01,182.01,13885.0,166.0449,166.1176,165.3635,165.3635,13885.0
2021-04-06 14:30:00,181.97,182.2,181.55,181.58,7635.0,165.3271,165.5361,164.9455,164.9728,7635.0
2021-04-06 15:00:00,181.64,181.64,181.06,181.31,8908.0,165.0273,165.0273,164.5004,164.7275,8908.0
2021-04-06 15:30:00,181.44,181.85,180.67,181.33,36769.0,164.8456,165.2181,164.146,164.7457,36769.0
2021-04-07 09:30:00,181.62,181.62,179.76,180.02,3770.0,165.0091,165.0091,163.3193,163.5555,3770.0
2021-04-07 10:00:00,180.32,181.1,180.3,180.98,7408.0,163.828,164.5367,163.8099,164.4277,7408.0
2021-04-07 10:30:00,181.13,181.16,180.37,180.95,16926.0,164.564,164.5912,163.8735,164.4004,16926.0
2021-04-07 11:00:00,180.78,180.99,179.99,180.04,8367.0,164.246,164.4368,163.5282,163.5736,8367.0
2021-04-07 11:30:00,179.98,180.26,179.67,179.67,17358.0,163.5191,163.7735,163.2375,163.2375,17358.0
2021-04-07 12:00:00,179.44,179.55,177.84,178.46,9974.0,163.0285,163.1285,161.5749,162.1382,9974.0
2021-04-07 12:30:00,178.46,178.83,178.46,178.7,7288.0,162.1382,162.4743,162.1382,162.3562,7288.0
2021-04-07 13:00:00,178.68,178.83,177.99,178.82,14498.0,162.338,162.4743,161.7111,162.4652,14498.0
2021-04-07 13:30:00,179.02,179.12,178.74,178.77,1239.0,162.6469,162.7378,162.3925,162.4198,1239.0
2021-04-07 14:00:00,178.75,180.1,178.75,180.1,6020.0,162.4016,163.6282,162.4016,163.6282,6020.0
2021-04-07 14:30:00,180.12,180.34,179.78,180.15,20091.0,163.6463,163.8462,163.3374,163.6736,20091.0
2021-04-07 15:00:00,180.25,180.28,179.39,179.62,11161.0,163.7644,163.7917,162.9831,163.1921,11161.0
2021-04-07 15:30:00,179.6,179.87,178.89,179.06,43449.0,163.1739,163.4192,162.5288,162.6833,43449.0
2021-04-08 09:30:00,179.06,179.44,176.25,176.85,12176.0,162.6833,163.0285,160.1303,160.6754,12176.0
2021-04-08 10:00:00,176.46,176.46,175.4,175.82,25306.0,160.3211,160.3211,159.358,159.7396,25306.0
2021-04-08 10:30:00,176.0,177.1,175.81,176.82,37331.0,159.9031,160.9025,159.7305,160.6481,37331.0
2021-04-08 11:00:00,176.81,177.35,176.6,176.94,43072.0,160.6391,161.1297,160.4483,160.7572,43072.0
2021-04-08 11:30:00,177.1,178.53,176.96,177.64,32059.0,160.9025,162.2017,160.7753,161.3931,32059.0
2021-04-08 12:00:00,177.78,178.55,177.72,178.44,43670.0,161.5203,162.2199,161.4658,162.12,43670.0
2021-04-08 12:30:00,178.45,178.94,178.27,178.66,14980.0,162.1291,162.5743,161.9655,162.3199,14980.0
2021-04-08 13:00:00,178.58,180.0,178.43,179.58,5883.0,162.2472,163.5373,162.1109,163.1557,5883.0
2021-04-08 13:30:00,179.57,179.6,178.41,178.41,7951.0,163.1466,163.1739,162.0927,162.0927,7951.0
2021-04-08 14:00:00,178.19,178.74,177.51,177.76,5650.0,161.8928,162.3925,161.275,161.5022,5650.0
2021-04-08 14:30:00,177.65,178.52,177.65,178.5,9752.0,161.4022,162.1927,161.4022,162.1745,9752.0
2021-04-08 15:00:00,178.44,178.7,178.26,178.62,7670.0,162.12,162.3562,161.9564,162.2835,7670.0
2021-04-08 15:30:00,178.71,179.27,178.65,179.04,40319.0,162.3653,162.8741,162.3108,162.6651,40319.0
2021-04-09 09:30:00,179.54,180.19,178.56,178.94,16325.0,163.1194,163.7099,162.229,162.5743,16325.0
2021-04-09 10:00:00,179.2,179.2,178.4,178.41,3391.0,162.8105,162.8105,162.0836,162.0927,3391.0
2021-04-09 10:30:00,178.54,179.28,178.26,179.28,11251.0,162.2108,162.8832,161.9564,162.8832,11251.0
2021-04-09 11:00:00,179.42,180.07,178.82,179.02,3019.0,163.0104,163.6009,162.4652,162.6469,3019.0
2021-04-09 11:30:00,179.06,179.22,178.72,178.72,3591.0,162.6833,162.8286,162.3744,162.3744,3591.0
2021-04-09 12:00:00,178.58,178.62,178.34,178.34,2173.0,162.2472,162.2835,162.0291,162.0291,2173.0
2021-04-09 12:30:00,178.49,179.34,178.48,179.22,3306.0,162.1654,162.9377,162.1563,162.8286,3306.0
2021-04-09 13:00:00,179.42,179.42,178.92,179.14,3107.0,163.0104,163.0104,162.5561,162.756,3107.0
2021-04-09 13:30:00,179.14,179.51,178.98,179.45,9489.0,162.756,163.0921,162.6106,163.0376,9489.0
2021-04-09 14:00:00,179.46,179.65,179.01,179.19,42059.0,163.0467,163.2193,162.6378,162.8014,42059.0
2021-04-09 14:30:00,179.18,179.33,178.97,179.02,3841.0,162.7923,162.9286,162.6015,162.6469,3841.0
2021-04-09 15:00:00,178.95,179.21,178.69,178.87,3889.0,162.5833,162.8196,162.3471,162.5107,3889.0
2021-04-09 15:30:00,178.93,179.41,178.85,179.02,70541.0,162.5652,163.0013,162.4925,162.6469,70541.0
2021-04-12 09:30:00,180.06,181.12,178.02,178.09,12435.0,163.5918,164.5549,161.7384,161.802,12435.0
2021-04-12 10:00:00,178.45,179.21,177.9,178.41,15228.0,162.1291,162.8196,161.6294,162.0927,15228.0
2021-04-12 10:30:00,178.65,179.65,178.23,179.09,19397.0,162.3108,163.2193,161.9292,162.7105,19397.0
2021-04-12 11:00:00,179.31,179.83,178.59,179.74,4017.0,162.9104,163.3829,162.2563,163.3011,4017.0
2021-04-12 11:30:00,179.66,180.74,179.32,180.7,3673.0,163.2284,164.2096,162.9195,164.1733,3673.0
2021-04-12 12:00:00,180.62,181.46,180.22,181.42,4964.0,164.1006,164.8638,163.7372,164.8274,4964.0
2021-04-12 12:30:00,181.4,181.42,180.86,181.16,5639.0,164.8093,164.8274,164.3186,164.5912,5639.0
2021-04-12 13:00:00,181.06,181.29,180.45,180.59,3964.0,164.5004,164.7093,163.9461,164.0733,3964.0
2021-04-12 13:30:00,180.6,180.6,179.76,179.79,4619.0,164.0824,164.0824,163.3193,163.3465,4619.0
2021-04-12 14:00:00,179.73,180.18,179.48,180.18,5463.0,163.292,163.7008,163.0649,163.7008,5463.0
2021-04-12 14:30:00,180.31,180.4,179.68,179.93,4051.0,163.819,163.9007,163.2466,163.4737,4051.0
2021-04-12 15:00:00,179.8,180.28,179.52,180.0,12691.0,163.3556,163.7917,163.1012,163.5373,12691.0
2021-04-12 15:30:00,180.0,180.28,179.52,180.24,71243.0,163.5373,163.7917,163.1012,163.7554,71243.0
2021-04-13 09:30:00,179.72,181.5,176.72,177.0,16854.0,163.2829,164.9001,160.5573,160.8117,16854.0
2021-04-13 10:00:00,177.0,177.74,176.11,177.21,6452.0,160.8117,161.484,160.0031,161.0025,6452.0
2021-04-13 10:30:00,177.18,177.8,177.07,177.38,4130.0,160.9752,161.5385,160.8753,161.1569,4130.0
2021-04-13 11:00:00,177.72,177.72,176.56,176.75,3188.0,161.4658,161.4658,160.4119,160.5845,3188.0
2021-04-13 11:30:00,176.72,177.03,176.08,176.34,6055.0,160.5573,160.8389,159.9758,160.212,6055.0
2021-04-13 12:00:00,176.21,176.78,175.6,176.01,22133.0,160.0939,160.6118,159.5397,159.9122,22133.0
2021-04-13 12:30:00,175.88,176.16,175.72,176.16,9741.0,159.7941,160.0485,159.6487,160.0485,9741.0
2021-04-13 13:00:00,175.88,176.43,175.88,176.07,2200.0,159.7941,160.2938,159.7941,159.9667,2200.0
2021-04-13 13:30:00,176.31,176.73,176.13,176.41,3701.0,160.1848,160.5664,160.0213,160.2756,3701.0
2021-04-13 14:00:00,176.49,176.79,176.47,176.63,4740.0,160.3483,160.6209,160.3302,160.4755,4740.0
2021-04-13 14:30:00,176.52,176.98,176.42,176.83,12148.0,160.3756,160.7935,160.2847,160.6572,12148.0
2021-04-13 15:00:00,176.81,177.89,176.77,177.2,9669.0,160.6391,161.6203,160.6027,160.9934,9669.0
2021-04-13 15:30:00,177.31,177.6,176.17,176.88,111744.0,161.0933,161.3568,160.0576,160.7027,111744.0
2021-04-14 09:30:00,178.38,180.14,177.58,179.76,42016.0,162.0655,163.6645,161.3386,163.3193,42016.0
2021-04-14 10:00:00,179.58,180.66,179.05,180.19,45262.0,163.1557,164.1369,162.6742,163.7099,45262.0
2021-04-14 10:30:00,180.31,181.52,180.3,181.39,31944.0,163.819,164.9183,163.8099,164.8002,31944.0
2021-04-14 11:00:00,181.33,181.82,180.5,180.69,13062.0,164.7457,165.1908,163.9916,164.1642,13062.0
2021-04-14 11:30:00,180.89,181.31,180.5,180.77,11444.0,164.3459,164.7275,163.9916,164.2369,11444.0
2021-04-14 12:00:00,180.97,181.86,180.75,181.68,4230.0,164.4186,165.2272,164.2187,165.0637,4230.0
2021-04-14 12:30:00,181.71,182.19,181.6,182.07,6412.0,165.0909,165.527,164.991,165.418,6412.0
2021-04-14 13:00:00,181.86,182.11,181.52,181.76,4446.0,165.2272,165.4543,164.9183,165.1363,4446.0
2021-04-14 13:30:00,181.84,182.33,181.25,181.34,21210.0,165.209,165.6542,164.673,164.7547,21210.0
2021-04-14 14:00:00,181.26,181.52,180.82,180.92,10320.0,164.6821,164.9183,164.2823,164.3732,10320.0
2021-04-14 14:30:00,181.08,181.15,179.9,179.9,13244.0,164.5185,164.5821,163.4464,163.4464,13244.0
2021-04-14 15:00:00,179.81,180.17,178.7,179.97,20688.0,163.3647,163.6918,162.3562,163.51,20688.0
2021-04-14 15:30:00,180.06,180.25,178.99,179.76,73579.0,163.5918,163.7644,162.6197,163.3193,73579.0
2021-04-15 09:30:00,179.38,179.98,177.35,178.96,15467.0,162.974,163.5191,161.1297,162.5924,15467.0
2021-04-15 10:00:00,179.23,180.16,178.6,179.44,9697.0,162.8377,163.6827,162.2653,163.0285,9697.0
2021-04-15 10:30:00,179.47,180.57,179.22,179.82,8994.0,163.0558,164.0552,162.8286,163.3738,8994.0
2021-04-15 11:00:00,180.08,180.36,179.06,179.09,3353.0,163.61,163.8644,162.6833,162.7105,3353.0
2021-04-15 11:30:00,179.03,180.73,178.93,180.59,6975.0,162.656,164.2005,162.5652,164.0733,6975.0
2021-04-15 12:00:00,180.41,180.92,180.25,180.76,15622.0,163.9098,164.3732,163.7644,164.2278,15622.0
2021-04-15 12:30:00,180.68,180.81,180.03,180.04,3254.0,164.1551,164.2732,163.5646,163.5736,3254.0
2021-04-15 13:00:00,180.05,180.17,179.06,179.63,8759.0,163.5827,163.6918,162.6833,163.2011,8759.0
2021-04-15 13:30:00,179.68,180.45,179.21,180.32,8897.0,163.2466,163.9461,162.8196,163.828,8897.0
2021-04-15 14:00:00,180.49,180.68,179.8,180.52,4689.0,163.9825,164.1551,163.3556,164.0097,4689.0
2021-04-15 14:30:00,180.4,180.81,179.89,180.03,5541.0,163.9007,164.2732,163.4374,163.5646,5541.0
2021-04-15 15:00:00,180.23,180.81,180.21,180.21,4500.0,163.7463,164.2732,163.7281,163.7281,4500.0
2021-04-15 15:30:00,180.3,181.76,180.3,181.62,39009.0,163.8099,165.1363,163.8099,165.0091,39009.0
2021-04-16 09:30:00,182.0,183.45,181.83,182.42,8481.0,165.3544,166.6718,165.1999,165.736,8481.0
2021-04-16 10:00:00,182.15,184.17,182.0,184.04,10739.0,165.4907,167.3259,165.3544,167.2078,10739.0
2021-04-16 10:30:00,183.97,184.41,183.43,183.68,9582.0,167.1442,167.544,166.6536,166.8807,9582.0
2021-04-16 11:00:00,183.77,184.29,182.35,182.35,25839.0,166.9625,167.4349,165.6724,165.6724,25839.0
2021-04-16 11:30:00,182.63,182.63,182.1,182.11,5273.0,165.9268,165.9268,165.4452,165.4543,5273.0
2021-04-16 12:00:00,182.04,182.48,180.78,180.92,9299.0,165.3907,165.7905,164.246,164.3732,9299.0
2021-04-16 12:30:00,180.85,181.44,180.8,181.09,4000.0,164.3096,164.8456,164.2641,164.5276,4000.0
2021-04-16 13:00:00,181.09,181.58,180.75,181.58,16675.0,164.5276,164.9728,164.2187,164.9728,16675.0
2021-04-16 13:30:00,181.55,182.1,181.45,181.75,16319.0,164.9455,165.4452,164.8547,165.1272,16319.0
2021-04-16 14:00:00,181.56,182.0,181.52,181.82,12056.0,164.9546,165.3544,164.9183,165.1908,12056.0
2021-04-16 14:30:00,181.92,182.44,181.75,182.39,6662.0,165.2817,165.7541,165.1272,165.7087,6662.0
2021-04-16 15:00:00,182.45,182.77,182.14,182.57,4900.0,165.7632,166.054,165.4816,165.8723,4900.0
2021-04-16 15:30:00,182.52,182.9,181.98,182.3,35980.0,165.8268,166.1721,165.3362,165.6269,35980.0
2021-04-19 09:30:00,180.97,183.44,180.97,182.28,12689.0,164.4186,166.6627,164.4186,165.6088,12689.0
2021-04-19 10:00:00,182.33,182.44,181.56,182.36,22699.0,165.6542,165.7541,164.9546,165.6815,22699.0
2021-04-19 10:30:00,182.34,182.34,180.07,180.07,7083.0,165.6633,165.6633,163.6009,163.6009,7083.0
2021-04-19 11:00:00,180.07,180.7,179.5,180.63,9946.0,163.6009,164.1733,163.083,164.1097,9946.0
2021-04-19 11:30:00,180.84,181.19,180.18,181.13,4645.0,164.3005,164.6185,163.7008,164.564,4645.0
2021-04-19 12:00:00,181.1,181.86,181.09,181.24,7602.0,164.5367,165.2272,164.5276,164.6639,7602.0
2021-04-19 12:30:00,181.01,181.28,180.56,180.56,2821.0,164.4549,164.7002,164.0461,164.0461,2821.0
2021-04-19 13:00:00,180.71,181.19,180.61,180.96,2117.0,164.1824,164.6185,164.0915,164.4095,2117.0
2021-04-19 13:30:00,180.95,180.95,180.49,180.55,3497.0,164.4004,164.4004,163.9825,164.037,3497.0
2021-04-19 14:00:00,180.59,180.82,180.39,180.64,2843.0,164.0733,164.2823,163.8916,164.1188,2843.0
2021-04-19 14:30:00,180.54,180.61,180.35,180.55,3476.0,164.0279,164.0915,163.8553,164.037,3476.0
2021-04-19 15:00:00,180.66,181.06,180.44,180.51,3587.0,164.1369,164.5004,163.9371,164.0007,3587.0
2021-04-19 15:30:00,180.56,180.81,179.99,180.47,127114.0,164.0461,164.2732,163.5282,163.9643,127114.0
2021-04-20 09:30:00,179.17,179.4,177.55,177.95,31853.0,162.7832,162.9922,161.3114,161.6748,31853.0
2021-04-20 10:00:00,177.94,178.08,176.14,176.33,24955.0,161.6657,161.7929,160.0303,160.203,24955.0
2021-04-20 10:30:00,175.98,176.01,174.29,174.63,20061.0,159.885,159.9122,158.3495,158.6584,20061.0
2021-04-20 11:00:00,174.8,175.46,172.61,172.95,21344.0,158.8129,159.4125,156.8232,157.1321,21344.0
2021-04-20 11:30:00,173.06,173.21,171.88,172.81,9945.0,157.232,157.3683,156.16,157.0049,9945.0
2021-04-20 12:00:00,173.12,173.12,172.43,172.55,12176.0,157.2865,157.2865,156.6597,156.7687,12176.0
2021-04-20 12:30:00,172.58,172.69,171.79,172.29,5896.0,156.7959,156.8959,156.0782,156.5325,5896.0
2021-04-20 13:00:00,172.23,172.92,172.04,172.3,6076.0,156.4779,157.1048,156.3053,156.5415,6076.0
2021-04-20 13:30:00,172.45,172.49,172.0,172.25,4442.0,156.6778,156.7142,156.269,156.4961,4442.0
2021-04-20 14:00:00,172.41,172.86,171.88,172.0,9175.0,156.6415,157.0503,156.16,156.269,9175.0
2021-04-20 14:30:00,172.0,172.34,171.53,171.53,10071.0,156.269,156.5779,155.842,155.842,10071.0
2021-04-20 15:00:00,171.53,172.41,171.49,172.28,25168.0,155.842,156.6415,155.8056,156.5234,25168.0
2021-04-20 15:30:00,172.2,172.73,171.97,172.09,132024.0,156.4507,156.9322,156.2417,156.3507,132024.0
2021-04-21 09:30:00,172.08,175.23,172.08,175.21,10635.0,156.3417,159.2036,156.3417,159.1854,10635.0
2021-04-21 10:00:00,175.75,177.28,175.05,176.53,17492.0,159.676,161.0661,159.04,160.3847,17492.0
2021-04-21 10:30:00,176.69,178.02,176.66,177.64,13182.0,160.53,161.7384,160.5028,161.3931,13182.0
2021-04-21 11:00:00,177.5,177.92,176.35,176.35,12027.0,161.266,161.6475,160.2211,160.2211,12027.0
2021-04-21 11:30:00,176.36,177.79,176.34,177.75,5826.0,160.2302,161.5294,160.212,161.4931,5826.0
2021-04-21 12:00:00,177.81,177.81,177.09,177.12,7634.0,161.5476,161.5476,160.8935,160.9207,7634.0
2021-04-21 12:30:00,177.29,177.86,177.28,177.57,8679.0,161.0752,161.593,161.0661,161.3295,8679.0
2021-04-21 13:00:00,177.63,177.99,177.55,177.82,6315.0,161.3841,161.7111,161.3114,161.5567,6315.0
2021-04-21 13:30:00,177.84,178.99,177.84,178.99,6109.0,161.5749,162.6197,161.5749,162.6197,6109.0
2021-04-21 14:00:00,178.64,179.11,178.47,178.82,11196.0,162.3017,162.7287,162.1472,162.4652,11196.0
2021-04-21 14:30:00,178.82,179.17,178.52,179.17,5415.0,162.4652,162.7832,162.1927,162.7832,5415.0
2021-04-21 15:00:00,179.02,179.62,178.95,179.4,13151.0,162.6469,163.1921,162.5833,162.9922,13151.0
2021-04-21 15:30:00,179.48,180.46,179.36,180.19,59088.0,163.0649,163.9552,162.9558,163.7099,59088.0
2021-04-22 09:30:00,180.83,181.52,179.0,180.17,8142.0,164.2914,164.9183,162.6288,163.6918,8142.0
2021-04-22 10:00:00,179.96,180.0,178.99,179.87,21187.0,163.501,163.5373,162.6197,163.4192,21187.0
2021-04-22 10:30:00,180.0,181.01,179.97,180.36,16424.0,163.5373,164.4549,163.51,163.8644,16424.0
2021-04-22 11:00:00,180.59,181.19,180.54,181.0,4161.0,164.0733,164.6185,164.0279,164.4458,4161.0
2021-04-22 11:30:00,180.92,182.34,180.92,182.25,9603.0,164.3732,165.6633,164.3732,165.5815,9603.0
2021-04-22 12:00:00,181.98,182.15,181.41,181.98,16381.0,165.3362,165.4907,164.8183,165.3362,16381.0
2021-04-22 12:30:00,181.88,182.68,181.88,182.59,4481.0,165.2454,165.9722,165.2454,165.8904,4481.0
2021-04-22 13:00:00,182.52,182.55,179.99,181.5,8359.0,165.8268,165.8541,163.5282,164.9001,8359.0
2021-04-22 13:30:00,181.5,181.5,179.6,179.9,4255.0,164.9001,164.9001,163.1739,163.4464,4255.0
2021-04-22 14:00:00,179.43,180.19,179.22,180.19,5184.0,163.0194,163.7099,162.8286,163.7099,5184.0
2021-04-22 14:30:00,180.19,181.19,180.05,181.19,3400.0,163.7099,164.6185,163.5827,164.6185,3400.0
2021-04-22 15:00:00,181.2,181.61,180.18,180.66,9865.0,164.6276,165.0001,163.7008,164.1369,9865.0
2021-04-22 15:30:00,180.73,181.56,180.67,181.07,63232.0,164.2005,164.9546,164.146,164.5094,63232.0
2021-04-23 09:30:00,183.67,186.93,182.34,186.27,27798.0,166.8716,169.8335,165.6633,169.2339,27798.0
2021-04-23 10:00:00,186.72,188.61,186.72,188.61,14588.0,169.6427,171.3598,169.6427,171.3598,14588.0
2021-04-23 10:30:00,188.38,189.35,188.37,189.35,34399.0,171.1509,172.0322,171.1418,172.0322,34399.0
2021-04-23 11:00:00,189.62,189.69,188.62,188.95,13597.0,172.2775,172.3411,171.3689,171.6687,13597.0
2021-04-23 11:30:00,188.95,189.04,188.06,188.52,5776.0,171.6687,171.7505,170.8601,171.2781,5776.0
2021-04-23 12:00:00,188.35,188.87,188.17,188.2,6396.0,171.1236,171.5961,170.9601,170.9873,6396.0
2021-04-23 12:30:00,188.32,188.58,188.25,188.41,5403.0,171.0964,171.3326,171.0328,171.1781,5403.0
2021-04-23 13:00:00,188.5,188.5,187.3,187.55,11670.0,171.2599,171.2599,170.1696,170.3968,11670.0
2021-04-23 13:30:00,187.54,187.55,187.03,187.05,6958.0,170.3877,170.3968,169.9243,169.9425,6958.0
2021-04-23 14:00:00,187.23,187.52,186.56,186.81,11768.0,170.1061,170.3695,169.4973,169.7245,11768.0
2021-04-23 14:30:00,186.83,188.1,186.83,188.01,9574.0,169.7426,170.8965,169.7426,170.8147,9574.0
2021-04-23 15:00:00,188.02,188.31,187.71,188.07,19708.0,170.8238,171.0873,170.5422,170.8692,19708.0
2021-04-23 15:30:00,188.11,188.59,187.51,187.53,47086.0,170.9056,171.3417,170.3604,170.3786,47086.0
2021-04-26 09:30:00,188.92,191.53,188.56,191.5,10017.0,171.6415,174.0128,171.3144,173.9855,10017.0
2021-04-26 10:00:00,191.19,191.19,188.46,189.3,8847.0,173.7039,173.7039,171.2236,171.9867,8847.0
2021-04-26 10:30:00,189.27,189.59,188.01,188.6,14843.0,171.9595,172.2502,170.8147,171.3508,14843.0
2021-04-26 11:00:00,188.49,189.78,188.49,189.67,4903.0,171.2508,172.4228,171.2508,172.3229,4903.0
2021-04-26 11:30:00,189.91,190.14,189.13,189.8,4260.0,172.5409,172.7499,171.8323,172.441,4260.0
2021-04-26 12:00:00,189.78,189.78,189.0,189.3,4459.0,172.4228,172.4228,171.7142,171.9867,4459.0
2021-04-26 12:30:00,189.22,189.65,189.18,189.3,2400.0,171.914,172.3047,171.8777,171.9867,2400.0
2021-04-26 13:00:00,189.53,189.98,189.44,189.8,3358.0,172.1957,172.6045,172.1139,172.441,3358.0
2021-04-26 13:30:00,189.77,190.26,189.68,190.03,6534.0,172.4137,172.8589,172.332,172.65,6534.0
2021-04-26 14:00:00,190.19,190.33,189.64,189.85,4986.0,172.7953,172.9225,172.2956,172.4864,4986.0
2021-04-26 14:30:00,189.83,189.85,189.14,189.3,3988.0,172.4683,172.4864,171.8414,171.9867,3988.0
2021-04-26 15:00:00,189.31,189.65,189.04,189.04,10903.0,171.9958,172.3047,171.7505,171.7505,10903.0
2021-04-26 15:30:00,188.85,189.48,188.71,189.3,54898.0,171.5779,172.1503,171.4507,171.9867,54898.0
2021-04-27 09:30:00,190.11,191.95,188.79,191.93,9727.0,172.7226,174.3944,171.5234,174.3762,9727.0
2021-04-27 10:00:00,191.59,192.13,190.7,191.26,11910.0,174.0673,174.5579,173.2587,173.7675,11910.0
2021-04-27 10:30:00,191.34,192.68,191.34,192.19,6883.0,173.8402,175.0576,173.8402,174.6124,6883.0
2021-04-27 11:00:00,192.04,192.42,191.95,192.24,5055.0,174.4761,174.8214,174.3944,174.6578,5055.0
2021-04-27 11:30:00,192.28,192.7,191.99,192.56,4461.0,174.6942,175.0758,174.4307,174.9486,4461.0
2021-04-27 12:00:00,192.43,193.56,192.43,193.56,4604.0,174.8305,175.8571,174.8305,175.8571,4604.0
2021-04-27 12:30:00,193.46,193.59,192.0,192.44,8340.0,175.7663,175.8844,174.4398,174.8395,8340.0
2021-04-27 13:00:00,192.3,194.25,192.3,193.91,20327.0,174.7124,176.484,174.7124,176.1751,20327.0
2021-04-27 13:30:00,194.02,194.71,193.99,194.71,17292.0,176.275,176.9019,176.2478,176.9019,17292.0
2021-04-27 14:00:00,194.7,195.0,193.94,194.92,24053.0,176.8929,177.1654,176.2024,177.0927,24053.0
2021-04-27 14:30:00,194.95,195.32,194.48,194.49,9440.0,177.12,177.4561,176.693,176.7021,9440.0
2021-04-27 15:00:00,194.38,194.65,194.14,194.33,9961.0,176.6021,176.8474,176.3841,176.5567,9961.0
2021-04-27 15:30:00,194.33,194.83,193.87,194.11,80324.0,176.5567,177.011,176.1388,176.3568,80324.0
2021-04-28 09:30:00,193.71,195.48,192.14,194.86,11942.0,175.9934,177.6015,174.567,177.0382,11942.0
2021-04-28 10:00:00,195.32,195.32,192.87,194.14,16181.0,177.4561,177.4561,175.2302,176.3841,16181.0
2021-04-28 10:30:00,194.14,196.84,194.14,195.99,13689.0,176.3841,178.8371,176.3841,178.0649,13689.0
2021-04-28 11:00:00,196.02,196.03,193.84,194.26,12011.0,178.0921,178.1012,176.1115,176.4931,12011.0
2021-04-28 11:30:00,194.4,195.23,194.21,194.22,6185.0,176.6203,177.3744,176.4477,176.4568,6185.0
2021-04-28 12:00:00,194.29,194.8,193.86,193.86,11688.0,176.5203,176.9837,176.1297,176.1297,11688.0
2021-04-28 12:30:00,193.95,194.63,193.87,194.32,8100.0,176.2114,176.8293,176.1388,176.5476,8100.0
2021-04-28 13:00:00,194.31,194.62,194.18,194.52,6466.0,176.5385,176.8202,176.4204,176.7293,6466.0
2021-04-28 13:30:00,194.5,194.79,194.21,194.22,3911.0,176.7111,176.9746,176.4477,176.4568,3911.0
2021-04-28 14:00:00,194.35,196.06,194.26,195.88,16135.0,176.5749,178.1285,176.4931,177.9649,16135.0
2021-04-28 14:30:00,195.79,196.86,195.68,196.21,25282.0,177.8832,178.8553,177.7832,178.2647,25282.0
2021-04-28 15:00:00,196.4,196.97,195.77,196.7,11249.0,178.4374,178.9552,177.865,178.7099,11249.0
2021-04-28 15:30:00,196.73,196.73,194.95,195.13,62522.0,178.7372,178.7372,177.12,177.2835,62522.0
2021-04-29 09:30:00,195.44,195.44,188.39,190.25,30145.0,177.5652,177.5652,171.16,172.8498,30145.0
2021-04-29 10:00:00,190.25,190.67,187.31,187.56,19710.0,172.8498,173.2314,170.1787,170.4059,19710.0
2021-04-29 10:30:00,187.56,187.57,186.29,187.25,34142.0,170.4059,170.415,169.252,170.1242,34142.0
2021-04-29 11:00:00,187.09,189.3,187.09,188.72,21414.0,169.9789,171.9867,169.9789,171.4598,21414.0
2021-04-29 11:30:00,188.65,189.13,188.0,188.89,13394.0,171.3962,171.8323,170.8056,171.6142,13394.0
2021-04-29 12:00:00,188.62,188.62,187.74,187.79,6992.0,171.3689,171.3689,170.5694,170.6148,6992.0
2021-04-29 12:30:00,188.07,189.02,187.85,188.98,4954.0,170.8692,171.7323,170.6693,171.696,4954.0
2021-04-29 13:00:00,189.07,190.18,188.64,190.03,8059.0,171.7778,172.7862,171.3871,172.65,8059.0
2021-04-29 13:30:00,189.86,190.08,189.27,189.6,15419.0,172.4955,172.6954,171.9595,172.2593,15419.0
2021-04-29 14:00:00,189.52,191.24,189.51,190.97,16944.0,172.1866,173.7493,172.1775,173.504,16944.0
2021-04-29 14:30:00,191.04,191.1,189.33,189.6,36756.0,173.5676,173.6221,172.014,172.2593,36756.0
2021-04-29 15:00:00,189.68,189.68,188.22,188.33,16664.0,172.332,172.332,171.0055,171.1054,16664.0
2021-04-29 15:30:00,188.37,189.21,187.9,189.21,70421.0,171.1418,171.905,170.7148,171.905,70421.0
2021-04-30 09:30:00,187.92,188.35,187.23,188.35,5850.0,170.7329,171.1236,170.1061,171.1236,5850.0
2021-04-30 10:00:00,188.04,188.53,186.49,186.81,9335.0,170.842,171.2872,169.4337,169.7245,9335.0
2021-04-30 10:30:00,186.77,187.5,186.3,186.3,6447.0,169.6881,170.3514,169.2611,169.2611,6447.0
2021-04-30 11:00:00,186.06,186.36,185.8,186.25,6149.0,169.0431,169.3156,168.8068,169.2157,6149.0
2021-04-30 11:30:00,186.39,187.18,186.17,186.99,3515.0,169.3429,170.0606,169.143,169.888,3515.0
2021-04-30 12:00:00,187.12,187.22,185.82,185.82,3603.0,170.0061,170.097,168.825,168.825,3603.0
2021-04-30 12:30:00,186.13,186.46,185.7,186.1,8068.0,169.1067,169.4065,168.716,169.0794,8068.0
2021-04-30 13:00:00,186.17,186.2,185.25,185.4,5492.0,169.143,169.1703,168.3071,168.4434,5492.0
2021-04-30 13:30:00,185.48,185.56,183.6,183.68,13233.0,168.5161,168.5888,166.808,166.8807,13233.0
2021-04-30 14:00:00,183.6,183.85,183.22,183.39,26940.0,166.808,167.0352,166.4628,166.6173,26940.0
2021-04-30 14:30:00,183.2,183.66,182.82,183.13,9829.0,166.4446,166.8626,166.0994,166.381,9829.0
2021-04-30 15:00:00,183.27,183.94,182.74,183.87,13393.0,166.5082,167.117,166.0267,167.0534,13393.0
2021-04-30 15:30:00,183.7,183.97,182.84,183.84,81206.0,166.8989,167.1442,166.1176,167.0261,81206.0
2021-05-03 09:30:00,186.06,186.68,184.78,185.97,11203.0,169.0431,169.6064,167.8801,168.9613,11203.0
2021-05-03 10:00:00,186.57,186.74,185.26,185.26,14226.0,169.5064,169.6609,168.3162,168.3162,14226.0
2021-05-03 10:30:00,185.06,185.49,184.81,185.33,9684.0,168.1345,168.5252,167.9074,168.3798,9684.0
2021-05-03 11:00:00,185.21,185.88,185.01,185.01,7968.0,168.2708,168.8795,168.0891,168.0891,7968.0
2021-05-03 11:30:00,185.18,185.78,185.17,185.58,2906.0,168.2435,168.7887,168.2345,168.607,2906.0
2021-05-03 12:00:00,185.68,186.43,185.57,186.43,5713.0,168.6978,169.3792,168.5979,169.3792,5713.0
2021-05-03 12:30:00,186.38,186.4,186.0,186.2,4443.0,169.3338,169.352,168.9885,169.1703,4443.0
2021-05-03 13:00:00,186.27,186.34,185.92,186.01,2729.0,169.2339,169.2975,168.9159,168.9976,2729.0
2021-05-03 13:30:00,186.01,186.9,185.93,186.89,8104.0,168.9976,169.8062,168.9249,169.7971,8104.0
2021-05-03 14:00:00,186.92,187.38,186.84,187.31,7151.0,169.8244,170.2423,169.7517,170.1787,7151.0
2021-05-03 14:30:00,187.27,187.8,187.04,187.59,5900.0,170.1424,170.6239,169.9334,170.4331,5900.0
2021-05-03 15:00:00,187.46,187.47,186.5,186.65,12166.0,170.315,170.3241,169.4428,169.5791,12166.0
2021-05-03 15:30:00,186.63,186.74,185.54,185.6,50181.0,169.5609,169.6609,168.5706,168.6251,50181.0
2021-05-04 09:30:00,183.8,183.88,180.4,180.76,7361.0,166.9898,167.0624,163.9007,164.2278,7361.0
2021-05-04 10:00:00,180.51,182.77,180.05,182.77,8092.0,164.0007,166.054,163.5827,166.054,8092.0
2021-05-04 10:30:00,183.23,184.3,182.32,182.91,13265.0,166.4719,167.444,165.6451,166.1812,13265.0
2021-05-04 11:00:00,182.8,182.8,180.64,181.53,7932.0,166.0812,166.0812,164.1188,164.9274,7932.0
2021-05-04 11:30:00,181.76,182.18,180.3,180.7,8333.0,165.1363,165.5179,163.8099,164.1733,8333.0
2021-05-04 12:00:00,180.55,181.92,180.55,181.71,8964.0,164.037,165.2817,164.037,165.0909,8964.0
2021-05-04 12:30:00,181.62,183.34,181.55,183.19,7391.0,165.0091,166.5718,164.9455,166.4355,7391.0
2021-05-04 13:00:00,183.1,183.59,183.01,183.36,7376.0,166.3538,166.799,166.272,166.59,7376.0
2021-05-04 13:30:00,183.21,183.49,183.03,183.49,8677.0,166.4537,166.7081,166.2902,166.7081,8677.0
2021-05-04 14:00:00,183.33,183.53,182.8,183.24,9824.0,166.5627,166.7445,166.0812,166.481,9824.0
2021-05-04 14:30:00,183.26,183.3,182.7,182.7,5958.0,166.4991,166.5355,165.9904,165.9904,5958.0
2021-05-04 15:00:00,182.51,182.86,182.3,182.62,13028.0,165.8177,166.1357,165.6269,165.9177,13028.0
2021-05-04 15:30:00,182.58,183.06,182.09,182.9,32675.0,165.8813,166.3174,165.4362,166.1721,32675.0
2021-05-05 09:30:00,184.09,186.67,184.09,186.28,11040.0,167.2532,169.5973,167.2532,169.2429,11040.0
2021-05-05 10:00:00,185.95,186.35,184.7,184.7,11600.0,168.9431,169.3065,167.8074,167.8074,11600.0
2021-05-05 10:30:00,184.5,186.4,184.5,186.39,9730.0,167.6257,169.352,167.6257,169.3429,9730.0
2021-05-05 11:00:00,186.44,188.19,186.44,188.05,8298.0,169.3883,170.9783,169.3883,170.8511,8298.0
2021-05-05 11:30:00,188.04,188.79,187.72,188.79,5353.0,170.842,171.5234,170.5512,171.5234,5353.0
2021-05-05 12:00:00,188.79,189.67,188.49,188.49,7310.0,171.5234,172.3229,171.2508,171.2508,7310.0
2021-05-05 12:30:00,188.5,188.57,188.1,188.24,12188.0,171.2599,171.3235,170.8965,171.0237,12188.0
2021-05-05 13:00:00,188.33,188.4,188.16,188.24,8657.0,171.1054,171.169,170.951,171.0237,8657.0
2021-05-05 13:30:00,188.24,188.87,188.15,188.87,11938.0,171.0237,171.5961,170.9419,171.5961,11938.0
2021-05-05 14:00:00,188.92,189.0,188.3,188.69,5853.0,171.6415,171.7142,171.0782,171.4325,5853.0
2021-05-05 14:30:00,188.77,189.64,188.76,189.53,7706.0,171.5052,172.2956,171.4961,172.1957,7706.0
2021-05-05 15:00:00,189.42,189.42,188.36,188.61,8538.0,172.0958,172.0958,171.1327,171.3598,8538.0
2021-05-05 15:30:00,188.61,188.8,187.71,188.04,62361.0,171.3598,171.5325,170.5422,170.842,62361.0
2021-05-06 09:30:00,187.5,189.33,187.3,187.91,4952.0,170.3514,172.014,170.1696,170.7239,4952.0
2021-05-06 10:00:00,187.62,188.11,187.1,187.97,7629.0,170.4604,170.9056,169.9879,170.7784,7629.0
2021-05-06 10:30:00,188.12,188.87,187.89,188.58,19557.0,170.9147,171.5961,170.7057,171.3326,19557.0
2021-05-06 11:00:00,188.79,189.53,188.3,189.53,7062.0,171.5234,172.1957,171.0782,172.1957,7062.0
2021-05-06 11:30:00,189.58,190.99,189.34,190.66,19723.0,172.2411,173.5222,172.0231,173.2223,19723.0
2021-05-06 12:00:00,190.58,191.6,190.44,190.8,7556.0,173.1497,174.0764,173.0225,173.3495,7556.0
2021-05-06 12:30:00,190.68,191.23,190.28,191.03,6262.0,173.2405,173.7402,172.8771,173.5585,6262.0
2021-05-06 13:00:00,190.85,191.24,190.65,191.0,7108.0,173.395,173.7493,173.2133,173.5312,7108.0
2021-05-06 13:30:00,191.26,192.09,191.03,191.34,13820.0,173.7675,174.5216,173.5585,173.8402,13820.0
2021-05-06 14:00:00,191.33,191.93,190.43,190.43,11141.0,173.8311,174.3762,173.0134,173.0134,11141.0
2021-05-06 14:30:00,190.71,191.54,190.16,191.04,12876.0,173.2678,174.0219,172.7681,173.5676,12876.0
2021-05-06 15:00:00,190.94,192.0,190.77,191.84,14111.0,173.4767,174.4398,173.3223,174.2944,14111.0
2021-05-06 15:30:00,191.78,192.33,191.43,192.32,80402.0,174.2399,174.7396,173.9219,174.7305,80402.0
2021-05-07 09:30:00,192.2,192.2,187.47,189.0,8841.0,174.6215,174.6215,170.3241,171.7142,8841.0
2021-05-07 10:00:00,188.09,191.85,188.09,191.25,6710.0,170.8874,174.3035,170.8874,173.7584,6710.0
2021-05-07 10:30:00,191.8,192.01,189.76,191.22,16995.0,174.2581,174.4489,172.4047,173.7311,16995.0
2021-05-07 11:00:00,191.05,192.24,190.98,192.19,6655.0,173.5767,174.6578,173.5131,174.6124,6655.0
2021-05-07 11:30:00,191.97,192.64,191.63,192.2,9150.0,174.4125,175.0213,174.1036,174.6215,9150.0
2021-05-07 12:00:00,192.25,193.92,192.25,193.92,7039.0,174.6669,176.1842,174.6669,176.1842,7039.0
2021-05-07 12:30:00,194.22,195.04,193.91,195.04,7153.0,176.4568,177.2018,176.1751,177.2018,7153.0
2021-05-07 13:00:00,195.04,195.77,192.67,193.14,14005.0,177.2018,177.865,175.0485,175.4755,14005.0
2021-05-07 13:30:00,193.16,195.54,193.15,195.31,13470.0,175.4937,177.656,175.4846,177.4471,13470.0
2021-05-07 14:00:00,195.16,195.59,194.94,195.25,7699.0,177.3108,177.7015,177.1109,177.3925,7699.0
2021-05-07 14:30:00,195.1,195.24,193.95,194.72,9386.0,177.2563,177.3835,176.2114,176.911,9386.0
2021-05-07 15:00:00,194.61,195.4,194.55,195.16,11073.0,176.8111,177.5288,176.7566,177.3108,11073.0
2021-05-07 15:30:00,195.41,195.77,194.68,195.23,47418.0,177.5379,177.865,176.8747,177.3744,47418.0
2021-05-10 09:30:00,195.97,195.97,193.04,194.21,34394.0,178.0467,178.0467,175.3847,176.4477,34394.0
2021-05-10 10:00:00,194.09,196.12,193.66,195.27,32901.0,176.3386,178.183,175.948,177.4107,32901.0
2021-05-10 10:30:00,195.06,195.06,192.75,193.57,9923.0,177.2199,177.2199,175.1212,175.8662,9923.0
2021-05-10 11:00:00,194.0,194.0,192.55,192.99,12229.0,176.2569,176.2569,174.9395,175.3392,12229.0
2021-05-10 11:30:00,193.12,194.08,192.95,193.92,6316.0,175.4574,176.3296,175.3029,176.1842,6316.0
2021-05-10 12:00:00,194.0,194.0,192.99,193.25,5048.0,176.2569,176.2569,175.3392,175.5755,5048.0
2021-05-10 12:30:00,192.89,193.05,192.25,192.25,4167.0,175.2484,175.3938,174.6669,174.6669,4167.0
2021-05-10 13:00:00,192.3,192.49,191.81,191.98,4806.0,174.7124,174.885,174.2672,174.4216,4806.0
2021-05-10 13:30:00,191.79,192.19,191.29,191.42,7722.0,174.249,174.6124,173.7947,173.9128,7722.0
2021-05-10 14:00:00,191.1,191.8,190.79,191.12,16589.0,173.6221,174.2581,173.3405,173.6403,16589.0
2021-05-10 14:30:00,190.93,190.98,189.9,190.14,14396.0,173.4677,173.5131,172.5319,172.7499,14396.0
2021-05-10 15:00:00,190.27,190.7,189.87,190.56,11672.0,172.868,173.2587,172.5046,173.1315,11672.0
2021-05-10 15:30:00,190.62,191.46,190.46,190.71,56016.0,173.186,173.9492,173.0406,173.2678,56016.0
2021-05-11 09:30:00,187.31,190.46,186.15,190.4,18518.0,170.1787,173.0406,169.1248,172.9861,18518.0
2021-05-11 10:00:00,190.7,190.7,185.7,185.92,15229.0,173.2587,173.2587,168.716,168.9159,15229.0
2021-05-11 10:30:00,185.64,186.7,185.0,186.29,9375.0,168.6615,169.6245,168.08,169.252,9375.0
2021-05-11 11:00:00,185.9,187.28,185.29,186.68,15068.0,168.8977,170.1515,168.3435,169.6064,15068.0
2021-05-11 11:30:00,186.5,186.98,185.98,186.67,18721.0,169.4428,169.8789,168.9704,169.5973,18721.0
2021-05-11 12:00:00,186.57,186.81,185.45,185.61,10936.0,169.5064,169.7245,168.4888,168.6342,10936.0
2021-05-11 12:30:00,185.65,186.57,185.28,185.41,11936.0,168.6706,169.5064,168.3344,168.4525,11936.0
2021-05-11 13:00:00,185.73,186.64,185.63,186.64,16065.0,168.7432,169.57,168.6524,169.57,16065.0
2021-05-11 13:30:00,186.5,187.32,186.18,187.11,18470.0,169.4428,170.1878,169.1521,169.997,18470.0
2021-05-11 14:00:00,187.35,187.56,186.15,187.35,30397.0,170.2151,170.4059,169.1248,170.2151,30397.0
2021-05-11 14:30:00,187.24,187.6,186.55,187.12,18942.0,170.1151,170.4422,169.4882,170.0061,18942.0
2021-05-11 15:00:00,187.1,187.95,186.69,187.49,23806.0,169.9879,170.7602,169.6154,170.3423,23806.0
2021-05-11 15:30:00,187.59,187.74,186.41,186.8,66041.0,170.4331,170.5694,169.361,169.7154,66041.0
2021-05-12 09:30:00,184.29,186.23,183.87,185.03,21236.0,167.4349,169.1975,167.0534,168.1073,21236.0
2021-05-12 10:00:00,184.85,185.88,184.0,184.16,13274.0,167.9437,168.8795,167.1715,167.3168,13274.0
2021-05-12 10:30:00,183.28,183.96,182.58,182.81,6736.0,166.5173,167.1351,165.8813,166.0903,6736.0
2021-05-12 11:00:00,182.59,183.86,182.25,182.44,8323.0,165.8904,167.0443,165.5815,165.7541,8323.0
2021-05-12 11:30:00,182.23,182.81,181.79,181.84,13576.0,165.5633,166.0903,165.1636,165.209,13576.0
2021-05-12 12:00:00,181.9,181.94,180.88,181.74,11323.0,165.2635,165.2999,164.3368,165.1182,11323.0
2021-05-12 12:30:00,181.78,182.11,181.16,181.77,5923.0,165.1545,165.4543,164.5912,165.1454,5923.0
2021-05-12 13:00:00,181.61,182.58,181.61,181.74,10029.0,165.0001,165.8813,165.0001,165.1182,10029.0
2021-05-12 13:30:00,181.66,182.18,181.47,181.71,7367.0,165.0455,165.5179,164.8729,165.0909,7367.0
2021-05-12 14:00:00,181.39,181.7,180.19,180.64,13218.0,164.8002,165.0818,163.7099,164.1188,13218.0
2021-05-12 14:30:00,180.21,181.3,179.96,181.15,14836.0,163.7281,164.7184,163.501,164.5821,14836.0
2021-05-12 15:00:00,181.0,181.01,178.71,178.96,14066.0,164.4458,164.4549,162.3653,162.5924,14066.0
2021-05-12 15:30:00,178.83,180.14,178.73,179.21,63488.0,162.4743,163.6645,162.3835,162.8196,63488.0
2021-05-13 09:30:00,180.1,184.72,180.1,184.14,11157.0,163.6282,167.8256,163.6282,167.2987,11157.0
2021-05-13 10:00:00,185.1,185.1,183.59,183.9,6117.0,168.1709,168.1709,166.799,167.0806,6117.0
2021-05-13 10:30:00,184.19,184.27,182.96,183.74,10805.0,167.3441,167.4168,166.2266,166.9352,10805.0
2021-05-13 11:00:00,183.48,183.51,182.3,182.39,6021.0,166.699,166.7263,165.6269,165.7087,6021.0
2021-05-13 11:30:00,182.15,182.53,180.95,180.95,23448.0,165.4907,165.8359,164.4004,164.4004,23448.0
2021-05-13 12:00:00,181.07,182.4,180.97,182.15,6616.0,164.5094,165.7178,164.4186,165.4907,6616.0
2021-05-13 12:30:00,182.19,182.33,181.02,181.14,15605.0,165.527,165.6542,164.464,164.573,15605.0
2021-05-13 13:00:00,181.42,182.53,181.1,181.46,2864.0,164.8274,165.8359,164.5367,164.8638,2864.0
2021-05-13 13:30:00,181.18,181.36,180.07,180.91,16539.0,164.6094,164.7729,163.6009,164.3641,16539.0
2021-05-13 14:00:00,181.11,182.29,180.48,182.29,17150.0,164.5458,165.6179,163.9734,165.6179,17150.0
2021-05-13 14:30:00,182.42,182.98,181.92,182.07,6966.0,165.736,166.2448,165.2817,165.418,6966.0
2021-05-13 15:00:00,182.06,183.09,182.05,182.91,8095.0,165.4089,166.3447,165.3998,166.1812,8095.0
2021-05-13 15:30:00,182.95,183.48,182.39,182.74,49904.0,166.2175,166.699,165.7087,166.0267,49904.0
2021-05-14 09:30:00,185.51,185.62,183.24,185.07,9238.0,168.5434,168.6433,166.481,168.1436,9238.0
2021-05-14 10:00:00,184.95,185.71,184.04,184.7,6170.0,168.0346,168.7251,167.2078,167.8074,6170.0
2021-05-14 10:30:00,184.26,185.35,183.85,184.79,9509.0,167.4077,168.398,167.0352,167.8892,9509.0
2021-05-14 11:00:00,185.03,185.21,184.51,184.84,8578.0,168.1073,168.2708,167.6348,167.9346,8578.0
2021-05-14 11:30:00,184.96,185.45,184.96,185.01,9000.0,168.0437,168.4888,168.0437,168.0891,9000.0
2021-05-14 12:00:00,184.93,185.38,184.85,185.02,7900.0,168.0164,168.4253,167.9437,168.0982,7900.0
2021-05-14 12:30:00,185.02,185.5,184.82,185.43,7130.0,168.0982,168.5343,167.9165,168.4707,7130.0
2021-05-14 13:00:00,185.39,185.67,185.3,185.63,4366.0,168.4343,168.6887,168.3526,168.6524,4366.0
2021-05-14 13:30:00,185.62,185.64,185.07,185.55,6972.0,168.6433,168.6615,168.1436,168.5797,6972.0
2021-05-14 14:00:00,185.48,186.32,185.33,186.27,13031.0,168.5161,169.2793,168.3798,169.2339,13031.0
2021-05-14 14:30:00,186.32,186.34,185.53,186.27,7810.0,169.2793,169.2975,168.5615,169.2339,7810.0
2021-05-14 15:00:00,186.25,187.08,186.0,186.28,5261.0,169.2157,169.9698,168.9885,169.2429,5261.0
2021-05-14 15:30:00,186.41,186.99,186.13,186.16,43380.0,169.361,169.888,169.1067,169.1339,43380.0
2021-05-17 09:30:00,185.53,186.99,182.87,183.69,12425.0,168.5615,169.888,166.1448,166.8898,12425.0
2021-05-17 10:00:00,184.12,185.23,183.19,183.94,7137.0,167.2805,168.289,166.4355,167.117,7137.0
2021-05-17 10:30:00,183.93,185.24,183.43,184.78,5494.0,167.1079,168.2981,166.6536,167.8801,5494.0
2021-05-17 11:00:00,184.13,185.2,183.65,184.63,4775.0,167.2896,168.2617,166.8535,167.7438,4775.0
2021-05-17 11:30:00,184.59,185.35,183.65,184.02,8992.0,167.7075,168.398,166.8535,167.1896,8992.0
2021-05-17 12:00:00,184.03,184.73,183.89,184.73,7842.0,167.1987,167.8347,167.0715,167.8347,7842.0
2021-05-17 12:30:00,184.63,184.83,184.44,184.61,4479.0,167.7438,167.9256,167.5712,167.7257,4479.0
2021-05-17 13:00:00,184.86,184.93,184.06,184.28,16272.0,167.9528,168.0164,167.226,167.4259,16272.0
2021-05-17 13:30:00,184.41,184.56,184.19,184.46,5925.0,167.544,167.6802,167.3441,167.5894,5925.0
2021-05-17 14:00:00,184.49,184.59,184.1,184.48,5725.0,167.6167,167.7075,167.2623,167.6076,5725.0
2021-05-17 14:30:00,184.45,184.64,183.87,184.53,6031.0,167.5803,167.7529,167.0534,167.653,6031.0
2021-05-17 15:00:00,184.48,185.06,184.47,184.92,9274.0,167.6076,168.1345,167.5985,168.0073,9274.0
2021-05-17 15:30:00,184.91,185.51,184.61,185.0,36062.0,167.9982,168.5434,167.7257,168.08,36062.0
2021-05-18 09:30:00,185.87,186.64,184.37,186.37,10585.0,168.8704,169.57,167.5076,169.3247,10585.0
2021-05-18 10:00:00,186.37,188.16,185.71,188.16,14634.0,169.3247,170.951,168.7251,170.951,14634.0
2021-05-18 10:30:00,188.02,188.53,187.49,188.21,12972.0,170.8238,171.2872,170.3423,170.9964,12972.0
2021-05-18 11:00:00,188.1,188.14,187.33,187.7,7931.0,170.8965,170.9328,170.1969,170.5331,7931.0
2021-05-18 11:30:00,187.46,187.8,186.71,186.87,9770.0,170.315,170.6239,169.6336,169.779,9770.0
2021-05-18 12:00:00,186.88,187.04,185.28,185.62,24143.0,169.7881,169.9334,168.3344,168.6433,24143.0
2021-05-18 12:30:00,185.53,185.71,185.42,185.52,12812.0,168.5615,168.7251,168.4616,168.5524,12812.0
2021-05-18 13:00:00,185.52,185.69,185.16,185.38,24713.0,168.5524,168.7069,168.2254,168.4253,24713.0
2021-05-18 13:30:00,185.43,185.66,185.23,185.35,8442.0,168.4707,168.6796,168.289,168.398,8442.0
2021-05-18 14:00:00,185.35,185.42,184.65,184.81,15103.0,168.398,168.4616,167.762,167.9074,15103.0
2021-05-18 14:30:00,184.85,185.09,184.01,184.91,10864.0,167.9437,168.1618,167.1806,167.9982,10864.0
2021-05-18 15:00:00,185.03,185.58,185.0,185.57,9794.0,168.1073,168.607,168.08,168.5979,9794.0
2021-05-18 15:30:00,185.6,185.83,184.01,184.23,55099.0,168.6251,168.8341,167.1806,167.3804,55099.0
2021-05-19 09:30:00,180.54,181.69,178.76,180.81,38495.0,164.0279,165.0727,162.4107,164.2732,38495.0
2021-05-19 10:00:00,181.25,181.25,178.34,179.01,39594.0,164.673,164.673,162.0291,162.6378,39594.0
2021-05-19 10:30:00,178.86,180.73,178.86,180.73,23498.0,162.5016,164.2005,162.5016,164.2005,23498.0
2021-05-19 11:00:00,181.23,181.88,180.29,181.74,5012.0,164.6548,165.2454,163.8008,165.1182,5012.0
2021-05-19 11:30:00,181.44,181.89,181.07,181.89,4012.0,164.8456,165.2544,164.5094,165.2544,4012.0
2021-05-19 12:00:00,181.95,182.17,181.44,182.17,7920.0,165.309,165.5088,164.8456,165.5088,7920.0
2021-05-19 12:30:00,182.07,182.72,181.69,182.66,5834.0,165.418,166.0085,165.0727,165.954,5834.0
2021-05-19 13:00:00,182.8,183.28,182.57,183.13,8436.0,166.0812,166.5173,165.8723,166.381,8436.0
2021-05-19 13:30:00,183.32,183.53,182.88,183.23,27444.0,166.5537,166.7445,166.1539,166.4719,27444.0
2021-05-19 14:00:00,183.56,183.92,181.78,183.49,6444.0,166.7717,167.0988,165.1545,166.7081,6444.0
2021-05-19 14:30:00,183.42,183.76,182.31,182.84,5243.0,166.6445,166.9534,165.636,166.1176,5243.0
2021-05-19 15:00:00,182.58,183.5,182.18,183.5,7060.0,165.8813,166.7172,165.5179,166.7172,7060.0
2021-05-19 15:30:00,183.36,183.9,182.83,183.67,30864.0,166.59,167.0806,166.1085,166.8716,30864.0
2021-05-20 09:30:00,184.69,184.83,183.86,184.37,5003.0,167.7984,167.9256,167.0443,167.5076,5003.0
2021-05-20 10:00:00,184.29,184.43,182.61,183.44,16410.0,167.4349,167.5621,165.9086,166.6627,16410.0
2021-05-20 10:30:00,182.94,182.98,182.34,182.45,4553.0,166.2084,166.2448,165.6633,165.7632,4553.0
2021-05-20 11:00:00,182.23,182.77,182.05,182.52,3367.0,165.5633,166.054,165.3998,165.8268,3367.0
2021-05-20 11:30:00,182.53,182.72,182.01,182.27,10186.0,165.8359,166.0085,165.3635,165.5997,10186.0
2021-05-20 12:00:00,182.09,182.42,181.41,181.46,7360.0,165.4362,165.736,164.8183,164.8638,7360.0
2021-05-20 12:30:00,181.65,181.8,181.08,181.65,6021.0,165.0364,165.1727,164.5185,165.0364,6021.0
2021-05-20 13:00:00,181.52,182.19,181.43,181.92,6842.0,164.9183,165.527,164.8365,165.2817,6842.0
2021-05-20 13:30:00,181.88,182.03,180.98,181.24,7849.0,165.2454,165.3816,164.4277,164.6639,7849.0
2021-05-20 14:00:00,181.57,181.6,181.11,181.39,17435.0,164.9637,164.991,164.5458,164.8002,17435.0
2021-05-20 14:30:00,181.5,181.55,181.05,181.54,14168.0,164.9001,164.9455,164.4913,164.9365,14168.0
2021-05-20 15:00:00,181.41,181.84,181.21,181.52,34321.0,164.8183,165.209,164.6366,164.9183,34321.0
2021-05-20 15:30:00,181.53,181.9,180.73,180.85,106323.0,164.9274,165.2635,164.2005,164.3096,106323.0
2021-05-21 09:30:00,182.81,185.84,181.96,185.84,21926.0,166.0903,168.8432,165.318,168.8432,21926.0
2021-05-21 10:00:00,185.58,185.9,184.17,184.64,5164.0,168.607,168.8977,167.3259,167.7529,5164.0
2021-05-21 10:30:00,185.1,185.94,184.83,185.94,4391.0,168.1709,168.934,167.9256,168.934,4391.0
2021-05-21 11:00:00,185.92,185.97,184.92,185.09,9801.0,168.9159,168.9613,168.0073,168.1618,9801.0
2021-05-21 11:30:00,185.06,185.54,184.73,185.5,7482.0,168.1345,168.5706,167.8347,168.5343,7482.0
2021-05-21 12:00:00,185.42,185.94,185.25,185.37,11747.0,168.4616,168.934,168.3071,168.4162,11747.0
2021-05-21 12:30:00,185.42,185.7,184.63,185.06,7843.0,168.4616,168.716,167.7438,168.1345,7843.0
2021-05-21 13:00:00,185.12,185.12,184.68,184.88,2495.0,168.189,168.189,167.7893,167.971,2495.0
2021-05-21 13:30:00,184.96,186.24,184.96,186.24,6527.0,168.0437,169.2066,168.0437,169.2066,6527.0
2021-05-21 14:00:00,186.11,187.75,185.97,187.62,40236.0,169.0885,170.5785,168.9613,170.4604,40236.0
2021-05-21 14:30:00,187.55,188.21,187.48,187.76,13358.0,170.3968,170.9964,170.3332,170.5876,13358.0
2021-05-21 15:00:00,187.66,188.45,187.17,188.42,20307.0,170.4967,171.2145,170.0515,171.1872,20307.0
2021-05-21 15:30:00,188.47,189.5,188.13,188.22,74385.0,171.2326,172.1684,170.9237,171.0055,74385.0
2021-05-24 09:30:00,189.82,189.82,187.47,189.23,12819.0,172.4592,172.4592,170.3241,171.9231,12819.0
2021-05-24 10:00:00,188.98,189.22,188.07,188.68,5715.0,171.696,171.914,170.8692,171.4234,5715.0
2021-05-24 10:30:00,188.64,188.92,187.81,188.01,9048.0,171.3871,171.6415,170.633,170.8147,9048.0
2021-05-24 11:00:00,188.17,189.36,188.17,189.23,5332.0,170.9601,172.0412,170.9601,171.9231,5332.0
2021-05-24 11:30:00,189.56,189.56,188.73,188.86,6497.0,172.223,172.223,171.4689,171.587,6497.0
2021-05-24 12:00:00,188.88,189.27,188.2,189.02,10871.0,171.6051,171.9595,170.9873,171.7323,10871.0
2021-05-24 12:30:00,189.08,189.12,188.69,188.82,6821.0,171.7869,171.8232,171.4325,171.5506,6821.0
2021-05-24 13:00:00,188.82,188.92,188.41,188.61,4927.0,171.5506,171.6415,171.1781,171.3598,4927.0
2021-05-24 13:30:00,188.71,188.85,188.25,188.42,20538.0,171.4507,171.5779,171.0328,171.1872,20538.0
2021-05-24 14:00:00,188.26,188.26,187.52,187.96,13030.0,171.0418,171.0418,170.3695,170.7693,13030.0
2021-05-24 14:30:00,187.93,188.67,187.84,188.64,6081.0,170.742,171.4144,170.6603,171.3871,6081.0
2021-05-24 15:00:00,188.61,188.72,188.22,188.28,7489.0,171.3598,171.4598,171.0055,171.06,7489.0
2021-05-24 15:30:00,188.28,188.38,186.95,186.97,34496.0,171.06,171.1509,169.8517,169.8698,34496.0
2021-05-25 09:30:00,187.89,189.89,186.57,186.59,8669.0,170.7057,172.5228,169.5064,169.5246,8669.0
2021-05-25 10:00:00,186.68,187.8,186.42,186.87,12934.0,169.6064,170.6239,169.3701,169.779,12934.0
2021-05-25 10:30:00,187.05,188.0,186.26,187.96,8272.0,169.9425,170.8056,169.2248,170.7693,8272.0
2021-05-25 11:00:00,188.05,188.05,186.07,186.07,8559.0,170.8511,170.8511,169.0521,169.0521,8559.0
2021-05-25 11:30:00,186.13,187.34,186.1,187.1,6957.0,169.1067,170.206,169.0794,169.9879,6957.0
2021-05-25 12:00:00,187.08,187.95,186.99,187.68,6465.0,169.9698,170.7602,169.888,170.5149,6465.0
2021-05-25 12:30:00,187.83,188.12,187.71,187.93,6663.0,170.6512,170.9147,170.5422,170.742,6663.0
2021-05-25 13:00:00,187.87,188.18,187.66,188.18,6148.0,170.6875,170.9692,170.4967,170.9692,6148.0
2021-05-25 13:30:00,188.25,188.38,187.95,188.06,6927.0,171.0328,171.1509,170.7602,170.8601,6927.0
2021-05-25 14:00:00,188.25,188.28,187.77,188.07,6837.0,171.0328,171.06,170.5967,170.8692,6837.0
2021-05-25 14:30:00,188.01,188.07,187.45,187.48,28637.0,170.8147,170.8692,170.3059,170.3332,28637.0
2021-05-25 15:00:00,187.29,187.49,186.13,186.18,20860.0,170.1606,170.3423,169.1067,169.1521,20860.0
2021-05-25 15:30:00,186.11,186.75,185.94,185.94,46573.0,169.0885,169.67,168.934,168.934,46573.0
2021-05-26 09:30:00,185.34,186.89,185.34,186.55,10354.0,168.3889,169.7971,168.3889,169.4882,10354.0
2021-05-26 10:00:00,186.75,187.57,186.47,187.27,4786.0,169.67,170.415,169.4156,170.1424,4786.0
2021-05-26 10:30:00,186.98,187.06,186.47,186.59,3453.0,169.8789,169.9516,169.4156,169.5246,3453.0
2021-05-26 11:00:00,186.91,187.23,186.44,186.48,6386.0,169.8153,170.1061,169.3883,169.4246,6386.0
2021-05-26 11:30:00,186.57,186.77,186.2,186.49,15498.0,169.5064,169.6881,169.1703,169.4337,15498.0
2021-05-26 12:00:00,186.57,187.31,186.57,187.1,6121.0,169.5064,170.1787,169.5064,169.9879,6121.0
2021-05-26 12:30:00,187.16,187.44,186.64,186.74,6511.0,170.0425,170.2968,169.57,169.6609,6511.0
2021-05-26 13:00:00,186.82,187.5,186.82,187.39,3521.0,169.7336,170.3514,169.7336,170.2514,3521.0
2021-05-26 13:30:00,187.28,187.28,186.29,187.16,7897.0,170.1515,170.1515,169.252,170.0425,7897.0
2021-05-26 14:00:00,187.11,187.75,187.11,187.61,4541.0,169.997,170.5785,169.997,170.4513,4541.0
2021-05-26 14:30:00,187.71,187.89,187.25,187.58,10552.0,170.5422,170.7057,170.1242,170.424,10552.0
2021-05-26 15:00:00,187.29,188.22,187.29,188.18,6699.0,170.1606,171.0055,170.1606,170.9692,6699.0
2021-05-26 15:30:00,188.26,188.61,187.57,188.02,32619.0,171.0418,171.3598,170.415,170.8238,32619.0
2021-05-27 09:30:00,190.17,197.27,189.6,195.82,68949.0,172.7772,179.2278,172.2593,177.9104,68949.0
2021-05-27 10:00:00,195.82,196.22,194.47,194.78,14886.0,177.9104,178.2738,176.6839,176.9655,14886.0
2021-05-27 10:30:00,194.84,195.24,193.63,194.0,12382.0,177.02,177.3835,175.9207,176.2569,12382.0
2021-05-27 11:00:00,193.8,194.25,193.37,193.59,9190.0,176.0752,176.484,175.6845,175.8844,9190.0
2021-05-27 11:30:00,193.24,194.15,193.24,193.8,9398.0,175.5664,176.3932,175.5664,176.0752,9398.0
2021-05-27 12:00:00,193.75,194.92,193.68,194.68,9496.0,176.0297,177.0927,175.9661,176.8747,9496.0
2021-05-27 12:30:00,194.76,194.76,194.18,194.27,17551.0,176.9474,176.9474,176.4204,176.5022,17551.0
2021-05-27 13:00:00,194.21,194.49,193.86,194.35,22267.0,176.4477,176.7021,176.1297,176.5749,22267.0
2021-05-27 13:30:00,194.47,195.28,194.3,195.28,4134.0,176.6839,177.4198,176.5294,177.4198,4134.0
2021-05-27 14:00:00,195.37,195.59,194.48,195.59,53139.0,177.5016,177.7015,176.693,177.7015,53139.0
2021-05-27 14:30:00,195.53,195.53,193.66,194.62,37233.0,177.6469,177.6469,175.948,176.8202,37233.0
2021-05-27 15:00:00,194.56,194.87,194.19,194.24,20090.0,176.7657,177.0473,176.4295,176.4749,20090.0
2021-05-27 15:30:00,194.15,194.2,192.29,192.54,146308.0,176.3932,176.4386,174.7033,174.9304,146308.0
2021-05-28 09:30:00,193.2,193.2,190.47,192.42,18834.0,175.53,175.53,173.0497,174.8214,18834.0
2021-05-28 10:00:00,192.02,192.25,190.68,191.15,16482.0,174.458,174.6669,173.2405,173.6675,16482.0
2021-05-28 10:30:00,191.28,192.17,191.25,192.17,10109.0,173.7856,174.5942,173.7584,174.5942,10109.0
2021-05-28 11:00:00,192.05,193.18,192.04,192.61,13518.0,174.4852,175.5119,174.4761,174.994,13518.0
2021-05-28 11:30:00,192.68,192.85,192.06,192.78,8091.0,175.0576,175.212,174.4943,175.1485,8091.0
2021-05-28 12:00:00,192.69,193.74,192.66,193.47,19768.0,175.0667,176.0207,175.0394,175.7753,19768.0
2021-05-28 12:30:00,193.4,193.53,193.14,193.46,5020.0,175.7117,175.8299,175.4755,175.7663,5020.0
2021-05-28 13:00:00,193.47,195.0,193.47,194.79,7408.0,175.7753,177.1654,175.7753,176.9746,7408.0
2021-05-28 13:30:00,194.67,194.75,194.1,194.23,23568.0,176.8656,176.9383,176.3477,176.4658,23568.0
2021-05-28 14:00:00,194.4,194.47,193.83,194.28,10340.0,176.6203,176.6839,176.1024,176.5113,10340.0
2021-05-28 14:30:00,194.28,194.63,194.06,194.28,7505.0,176.5113,176.8293,176.3114,176.5113,7505.0
2021-05-28 15:00:00,194.34,194.53,194.14,194.25,7495.0,176.5658,176.7384,176.3841,176.484,7495.0
2021-05-28 15:30:00,194.3,194.47,193.53,193.65,46361.0,176.5294,176.6839,175.8299,175.9389,46361.0
2021-06-01 09:30:00,195.73,196.75,193.89,196.41,18692.0,177.8286,178.7554,176.1569,178.4465,18692.0
2021-06-01 10:00:00,196.2,198.12,195.82,196.35,35806.0,178.2557,180.0001,177.9104,178.3919,35806.0
2021-06-01 10:30:00,196.43,197.2,195.99,196.47,9993.0,178.4646,179.1642,178.0649,178.501,9993.0
2021-06-01 11:00:00,196.73,198.48,196.26,198.42,48744.0,178.7372,180.3271,178.3102,180.2726,48744.0
2021-06-01 11:30:00,198.44,198.57,197.51,198.2,13040.0,180.2908,180.4089,179.4458,180.0727,13040.0
2021-06-01 12:00:00,198.15,199.0,198.02,198.69,5247.0,180.0273,180.7996,179.9092,180.5179,5247.0
2021-06-01 12:30:00,198.76,198.84,198.19,198.61,20672.0,180.5815,180.6542,180.0637,180.4452,20672.0
2021-06-01 13:00:00,198.48,198.48,197.15,197.85,24112.0,180.3271,180.3271,179.1188,179.7548,24112.0
2021-06-01 13:30:00,197.85,198.31,197.48,197.79,18517.0,179.7548,180.1727,179.4186,179.7002,18517.0
2021-06-01 14:00:00,197.73,198.44,197.73,198.41,8621.0,179.6457,180.2908,179.6457,180.2635,8621.0
2021-06-01 14:30:00,198.46,198.78,198.26,198.78,6064.0,180.309,180.5997,180.1273,180.5997,6064.0
2021-06-01 15:00:00,198.68,199.38,198.65,199.01,11302.0,180.5088,181.1448,180.4816,180.8087,11302.0
2021-06-01 15:30:00,199.11,199.49,198.71,198.85,51655.0,180.8995,181.2448,180.5361,180.6633,51655.0
2021-06-02 09:30:00,199.86,199.86,195.39,196.52,15339.0,181.5809,181.5809,177.5197,178.5464,15339.0
2021-06-02 10:00:00,196.6,197.54,196.18,196.96,15328.0,178.6191,179.4731,178.2375,178.9462,15328.0
2021-06-02 10:30:00,196.9,197.83,196.67,197.14,5787.0,178.8916,179.7366,178.6827,179.1097,5787.0
2021-06-02 11:00:00,197.54,197.9,197.39,197.47,4695.0,179.4731,179.8002,179.3368,179.4095,4695.0
2021-06-02 11:30:00,197.65,197.65,196.35,196.36,3140.0,179.573,179.573,178.3919,178.401,3140.0
2021-06-02 12:00:00,196.47,196.47,196.07,196.19,6619.0,178.501,178.501,178.1376,178.2466,6619.0
2021-06-02 12:30:00,196.04,196.35,195.86,195.99,10700.0,178.1103,178.3919,177.9468,178.0649,10700.0
2021-06-02 13:00:00,196.11,196.78,196.11,196.33,10089.0,178.1739,178.7826,178.1739,178.3738,10089.0
2021-06-02 13:30:00,196.04,196.22,195.91,196.12,4574.0,178.1103,178.2738,177.9922,178.183,4574.0
2021-06-02 14:00:00,196.14,197.05,196.14,196.86,5668.0,178.2011,179.0279,178.2011,178.8553,5668.0
2021-06-02 14:30:00,196.89,198.22,196.64,198.03,18356.0,178.8826,180.0909,178.6554,179.9183,18356.0
2021-06-02 15:00:00,198.09,198.33,197.4,197.46,10733.0,179.9728,180.1909,179.3459,179.4004,10733.0
2021-06-02 15:30:00,197.37,198.36,197.14,198.17,39697.0,179.3187,180.2181,179.1097,180.0455,39697.0
2021-06-03 09:30:00,198.31,198.72,196.29,197.95,11554.0,180.1727,180.5452,178.3374,179.8456,11554.0
2021-06-03 10:00:00,197.67,203.57,197.22,203.31,45991.0,179.5912,184.9516,179.1824,184.7154,45991.0
2021-06-03 10:30:00,203.08,204.36,202.73,203.56,70501.0,184.5064,185.6694,184.1884,184.9425,70501.0
2021-06-03 11:00:00,203.56,203.68,202.47,203.53,19452.0,184.9425,185.0515,183.9522,184.9153,19452.0
2021-06-03 11:30:00,203.31,203.97,203.31,203.75,5194.0,184.7154,185.315,184.7154,185.1151,5194.0
2021-06-03 12:00:00,203.65,204.13,203.65,203.75,6939.0,185.0243,185.4604,185.0243,185.1151,6939.0
2021-06-03 12:30:00,203.76,203.83,202.59,202.59,10026.0,185.1242,185.1878,184.0612,184.0612,10026.0
2021-06-03 13:00:00,202.59,202.59,201.73,201.91,9340.0,184.0612,184.0612,183.2799,183.4434,9340.0
2021-06-03 13:30:00,201.86,201.95,201.32,201.56,13442.0,183.398,183.4798,182.9074,183.1254,13442.0
2021-06-03 14:00:00,201.69,201.97,200.78,200.82,13217.0,183.2435,183.4979,182.4168,182.4531,13217.0
2021-06-03 14:30:00,201.09,201.11,200.35,200.94,12316.0,182.6984,182.7166,182.0261,182.5621,12316.0
2021-06-03 15:00:00,200.84,202.88,200.84,202.81,14922.0,182.4713,184.3247,182.4713,184.2611,14922.0
2021-06-03 15:30:00,202.78,203.52,202.03,203.13,68922.0,184.2339,184.9062,183.5525,184.5518,68922.0
2021-06-04 09:30:00,203.31,204.91,201.54,202.83,14835.0,184.7154,186.169,183.1073,184.2793,14835.0
2021-06-04 10:00:00,202.65,202.91,200.94,201.67,24601.0,184.1157,184.352,182.5621,183.2254,24601.0
2021-06-04 10:30:00,202.28,203.09,202.24,202.89,7291.0,183.7796,184.5155,183.7432,184.3338,7291.0
2021-06-04 11:00:00,202.97,203.1,202.12,202.12,6942.0,184.4065,184.5246,183.6342,183.6342,6942.0
2021-06-04 11:30:00,202.38,202.38,201.44,201.45,5002.0,183.8704,183.8704,183.0164,183.0255,5002.0
2021-06-04 12:00:00,201.45,201.95,201.45,201.83,23553.0,183.0255,183.4798,183.0255,183.3707,23553.0
2021-06-04 12:30:00,201.86,202.01,201.52,201.75,9574.0,183.398,183.5343,183.0891,183.2981,9574.0
2021-06-04 13:00:00,201.79,201.92,201.53,201.77,9540.0,183.3344,183.4525,183.0982,183.3162,9540.0
2021-06-04 13:30:00,201.79,202.33,201.44,201.81,7443.0,183.3344,183.825,183.0164,183.3526,7443.0
2021-06-04 14:00:00,201.68,201.76,201.37,201.67,4013.0,183.2345,183.3071,182.9528,183.2254,4013.0
2021-06-04 14:30:00,201.69,201.77,201.01,201.2,8555.0,183.2435,183.3162,182.6257,182.7984,8555.0
2021-06-04 15:00:00,201.38,201.53,200.99,201.5,12778.0,182.9619,183.0982,182.6076,183.0709,12778.0
2021-06-04 15:30:00,201.54,201.85,201.08,201.42,31086.0,183.1073,183.3889,182.6893,182.9982,31086.0
2021-06-07 09:30:00,201.33,201.81,198.47,199.52,29893.0,182.9165,183.3526,180.318,181.272,29893.0
2021-06-07 10:00:00,199.31,199.31,198.06,198.06,13620.0,181.0812,181.0812,179.9455,179.9455,13620.0
2021-06-07 10:30:00,198.05,198.56,196.86,197.24,32263.0,179.9365,180.3998,178.8553,179.2005,32263.0
2021-06-07 11:00:00,197.23,197.44,196.51,196.68,12063.0,179.1915,179.3823,178.5373,178.6918,12063.0
2021-06-07 11:30:00,196.74,196.89,195.84,196.89,11458.0,178.7463,178.8826,177.9286,178.8826,11458.0
2021-06-07 12:00:00,197.02,197.29,196.69,197.29,2885.0,179.0007,179.246,178.7008,179.246,2885.0
2021-06-07 12:30:00,197.17,197.33,196.54,196.91,3806.0,179.1369,179.2823,178.5646,178.9007,3806.0
2021-06-07 13:00:00,196.72,197.29,196.43,196.43,6530.0,178.7281,179.246,178.4646,178.4646,6530.0
2021-06-07 13:30:00,196.51,196.51,195.26,195.42,18319.0,178.5373,178.5373,177.4016,177.547,18319.0
2021-06-07 14:00:00,195.46,195.67,195.36,195.52,7197.0,177.5833,177.7741,177.4925,177.6379,7197.0
2021-06-07 14:30:00,195.42,195.79,195.42,195.6,12940.0,177.547,177.8832,177.547,177.7105,12940.0
2021-06-07 15:00:00,195.54,196.84,195.54,196.84,14094.0,177.656,178.8371,177.656,178.8371,14094.0
2021-06-07 15:30:00,196.66,197.23,196.57,196.83,29287.0,178.6736,179.1915,178.5918,178.828,29287.0
2021-06-08 09:30:00,194.92,195.74,192.07,195.73,24288.0,177.0927,177.8377,174.5034,177.8286,24288.0
2021-06-08 10:00:00,195.43,196.24,194.86,196.24,4416.0,177.5561,178.292,177.0382,178.292,4416.0
2021-06-08 10:30:00,196.62,197.11,196.33,196.73,5723.0,178.6372,179.0824,178.3738,178.7372,5723.0
2021-06-08 11:00:00,196.88,196.88,195.75,195.99,3740.0,178.8735,178.8735,177.8468,178.0649,3740.0
2021-06-08 11:30:00,196.41,197.76,196.21,197.53,9227.0,178.4465,179.673,178.2647,179.464,9227.0
2021-06-08 12:00:00,197.39,197.86,197.24,197.47,3751.0,179.3368,179.7638,179.2005,179.4095,3751.0
2021-06-08 12:30:00,197.81,197.83,197.08,197.38,4090.0,179.7184,179.7366,179.0552,179.3277,4090.0
2021-06-08 13:00:00,197.42,197.82,197.34,197.54,5349.0,179.3641,179.7275,179.2914,179.4731,5349.0
2021-06-08 13:30:00,197.72,198.34,197.57,197.57,4589.0,179.6366,180.1999,179.5004,179.5004,4589.0
2021-06-08 14:00:00,197.63,198.03,197.01,197.92,57982.0,179.5549,179.9183,178.9916,179.8184,57982.0
2021-06-08 14:30:00,197.94,198.38,197.89,198.25,4577.0,179.8365,180.2363,179.7911,180.1182,4577.0
2021-06-08 15:00:00,198.15,198.25,197.94,198.2,5202.0,180.0273,180.1182,179.8365,180.0727,5202.0
2021-06-08 15:30:00,198.18,198.35,197.39,197.64,29336.0,180.0546,180.209,179.3368,179.564,29336.0
2021-06-09 09:30:00,197.24,197.24,194.11,194.72,8829.0,179.2005,179.2005,176.3568,176.911,8829.0
2021-06-09 10:00:00,194.92,195.96,194.92,195.31,20863.0,177.0927,178.0376,177.0927,177.4471,20863.0
2021-06-09 10:30:00,195.39,195.61,195.05,195.18,36175.0,177.5197,177.7196,177.2108,177.3289,36175.0
2021-06-09 11:00:00,195.08,195.15,194.49,194.68,34093.0,177.2381,177.3017,176.7021,176.8747,34093.0
2021-06-09 11:30:00,194.58,194.65,193.62,193.89,14861.0,176.7838,176.8474,175.9116,176.1569,14861.0
2021-06-09 12:00:00,194.1,194.29,193.66,194.2,5773.0,176.3477,176.5203,175.948,176.4386,5773.0
2021-06-09 12:30:00,194.2,194.23,193.93,194.1,3456.0,176.4386,176.4658,176.1933,176.3477,3456.0
2021-06-09 13:00:00,194.29,194.66,194.05,194.1,5170.0,176.5203,176.8565,176.3023,176.3477,5170.0
2021-06-09 13:30:00,194.05,194.13,193.63,193.96,3557.0,176.3023,176.375,175.9207,176.2205,3557.0
2021-06-09 14:00:00,194.25,194.55,194.08,194.55,2838.0,176.484,176.7566,176.3296,176.7566,2838.0
2021-06-09 14:30:00,194.59,195.34,194.59,195.23,4284.0,176.7929,177.4743,176.7929,177.3744,4284.0
2021-06-09 15:00:00,195.14,195.3,194.78,194.83,13313.0,177.2926,177.438,176.9655,177.011,13313.0
2021-06-09 15:30:00,194.71,194.81,194.27,194.27,19768.0,176.9019,176.9928,176.5022,176.5022,19768.0
2021-06-10 09:30:00,195.63,196.03,193.24,193.58,4095.0,177.9716,178.3355,175.7973,176.1067,4095.0
2021-06-10 10:00:00,193.49,193.77,192.53,192.54,9089.0,176.0248,176.2795,175.1514,175.1605,9089.0
2021-06-10 10:30:00,192.54,192.75,191.13,192.03,16047.0,175.1605,175.3516,173.8778,174.6966,16047.0
2021-06-10 11:00:00,191.98,192.3,191.28,191.46,11345.0,174.6511,174.9422,174.0143,174.178,11345.0
2021-06-10 11:30:00,191.31,191.53,190.61,191.4,19939.0,174.0416,174.2417,173.4047,174.1234,19939.0
2021-06-10 12:00:00,191.55,191.59,190.88,191.16,3873.0,174.2599,174.2963,173.6504,173.9051,3873.0
2021-06-10 12:30:00,191.28,191.75,191.15,191.73,6332.0,174.0143,174.4418,173.896,174.4236,6332.0
2021-06-10 13:00:00,191.53,191.82,191.49,191.65,2787.0,174.2417,174.5055,174.2053,174.3509,2787.0
2021-06-10 13:30:00,191.42,191.42,191.21,191.3,1635.0,174.1416,174.1416,173.9506,174.0325,1635.0
2021-06-10 14:00:00,191.18,191.18,190.31,190.31,4666.0,173.9233,173.9233,173.1318,173.1318,4666.0
2021-06-10 14:30:00,190.55,190.99,190.49,190.88,4591.0,173.3502,173.7504,173.2956,173.6504,4591.0
2021-06-10 15:00:00,190.82,190.86,189.75,190.13,8692.0,173.5958,173.6322,172.6224,172.9681,8692.0
2021-06-10 15:30:00,190.08,190.18,189.6,189.94,27517.0,172.9226,173.0135,172.4859,172.7952,27517.0
2021-06-11 09:30:00,191.05,192.89,190.91,191.48,16252.0,173.805,175.4789,173.6777,174.1962,16252.0
2021-06-11 10:00:00,191.4,191.45,190.91,191.32,8280.0,174.1234,174.1689,173.6777,174.0506,8280.0
2021-06-11 10:30:00,191.45,191.8,191.0,191.0,32232.0,174.1689,174.4873,173.7595,173.7595,32232.0
2021-06-11 11:00:00,190.82,191.09,190.73,190.78,5861.0,173.5958,173.8414,173.5139,173.5594,5861.0
2021-06-11 11:30:00,190.73,191.07,190.54,190.72,17924.0,173.5139,173.8232,173.3411,173.5048,17924.0
2021-06-11 12:00:00,190.76,191.4,190.61,190.68,7347.0,173.5412,174.1234,173.4047,173.4684,7347.0
2021-06-11 12:30:00,190.62,191.38,190.54,191.2,3126.0,173.4138,174.1052,173.3411,173.9415,3126.0
2021-06-11 13:00:00,191.27,191.65,191.22,191.52,11288.0,174.0052,174.3509,173.9597,174.2326,11288.0
2021-06-11 13:30:00,191.39,191.44,190.86,190.86,5868.0,174.1143,174.1598,173.6322,173.6322,5868.0
2021-06-11 14:00:00,190.72,190.91,190.61,190.74,9841.0,173.5048,173.6777,173.4047,173.523,9841.0
2021-06-11 14:30:00,190.66,191.08,190.57,191.02,3000.0,173.4502,173.8323,173.3683,173.7777,3000.0
2021-06-11 15:00:00,191.03,191.61,190.91,191.23,6520.0,173.7868,174.3145,173.6777,173.9688,6520.0
2021-06-11 15:30:00,191.46,192.63,191.22,192.6,41386.0,174.178,175.2424,173.9597,175.2151,41386.0
2021-06-14 09:30:00,191.27,191.27,188.59,188.62,10684.0,174.0052,174.0052,171.5671,171.5944,10684.0
2021-06-14 10:00:00,188.53,189.71,188.11,188.38,15201.0,171.5125,172.586,171.1304,171.376,15201.0
2021-06-14 10:30:00,188.37,188.74,188.03,188.2,11258.0,171.3669,171.7035,171.0576,171.2123,11258.0
2021-06-14 11:00:00,188.22,188.46,187.24,187.63,13964.0,171.2305,171.4488,170.3389,170.6937,13964.0
2021-06-14 11:30:00,187.72,187.72,186.77,186.91,10437.0,170.7756,170.7756,169.9114,170.0387,10437.0
2021-06-14 12:00:00,187.17,188.12,187.04,187.55,9649.0,170.2752,171.1395,170.157,170.6209,9649.0
2021-06-14 12:30:00,187.49,187.61,186.8,187.04,13007.0,170.5664,170.6755,169.9386,170.157,13007.0
2021-06-14 13:00:00,186.9,187.24,186.9,187.22,4418.0,170.0296,170.3389,170.0296,170.3207,4418.0
2021-06-14 13:30:00,187.23,187.26,186.76,186.81,6474.0,170.3298,170.3571,169.9023,169.9477,6474.0
2021-06-14 14:00:00,186.69,186.84,186.55,186.62,4939.0,169.8386,169.975,169.7112,169.7749,4939.0
2021-06-14 14:30:00,186.47,186.63,186.15,186.62,10247.0,169.6384,169.784,169.3473,169.7749,10247.0
2021-06-14 15:00:00,186.69,186.78,186.26,186.45,9390.0,169.8386,169.9204,169.4474,169.6202,9390.0
2021-06-14 15:30:00,186.49,187.55,186.48,187.39,48307.0,169.6566,170.6209,169.6475,170.4754,48307.0
2021-06-15 09:30:00,188.01,189.06,186.68,187.17,10423.0,171.0394,171.9946,169.8295,170.2752,10423.0
2021-06-15 10:00:00,187.3,187.56,186.45,186.46,8038.0,170.3935,170.63,169.6202,169.6293,8038.0
2021-06-15 10:30:00,186.58,186.82,186.11,186.4,18466.0,169.7385,169.9568,169.3109,169.5747,18466.0
2021-06-15 11:00:00,186.36,186.54,185.97,185.97,16493.0,169.5384,169.7021,169.1836,169.1836,16493.0
2021-06-15 11:30:00,185.91,185.91,185.05,185.24,26898.0,169.129,169.129,168.3466,168.5195,26898.0
2021-06-15 12:00:00,185.37,186.06,185.33,185.96,20661.0,168.6377,169.2654,168.6013,169.1745,20661.0
2021-06-15 12:30:00,185.99,186.44,185.81,185.94,54572.0,169.2018,169.6111,169.038,169.1563,54572.0
2021-06-15 13:00:00,186.07,186.71,185.99,186.41,19059.0,169.2745,169.8568,169.2018,169.5838,19059.0
2021-06-15 13:30:00,186.45,186.67,186.12,186.48,16769.0,169.6202,169.8204,169.32,169.6475,16769.0
2021-06-15 14:00:00,186.48,186.66,186.26,186.41,19091.0,169.6475,169.8113,169.4474,169.5838,19091.0
2021-06-15 14:30:00,186.34,186.56,186.03,186.45,11326.0,169.5202,169.7203,169.2381,169.6202,11326.0
2021-06-15 15:00:00,186.42,186.7,186.23,186.37,8358.0,169.5929,169.8477,169.4201,169.5475,8358.0
2021-06-15 15:30:00,186.41,186.92,186.36,186.65,48282.0,169.5838,170.0478,169.5384,169.8022,48282.0
2021-06-16 09:30:00,185.5,186.0,182.36,184.06,28865.0,168.756,169.2109,165.8994,167.446,28865.0
2021-06-16 10:00:00,184.24,184.4,182.11,182.11,13421.0,167.6097,167.7553,165.672,165.672,13421.0
2021-06-16 10:30:00,182.36,183.55,182.26,182.86,12601.0,165.8994,166.982,165.8084,166.3543,12601.0
2021-06-16 11:00:00,182.99,184.07,182.99,183.87,14832.0,166.4725,167.4551,166.4725,167.2731,14832.0
2021-06-16 11:30:00,184.01,184.21,183.85,184.08,22459.0,167.4005,167.5824,167.2549,167.4642,22459.0
2021-06-16 12:00:00,184.19,184.45,183.05,183.06,11114.0,167.5642,167.8008,166.5271,166.5362,11114.0
2021-06-16 12:30:00,183.1,183.52,182.74,183.3,9951.0,166.5726,166.9547,166.2451,166.7546,9951.0
2021-06-16 13:00:00,183.19,183.19,182.23,182.41,6737.0,166.6545,166.6545,165.7811,165.9449,6737.0
2021-06-16 13:30:00,182.4,182.77,181.91,182.46,6098.0,165.9358,166.2724,165.49,165.9904,6098.0
2021-06-16 14:00:00,182.45,183.25,181.26,182.38,10583.0,165.9813,166.7091,164.8987,165.9176,10583.0
2021-06-16 14:30:00,182.53,182.53,181.27,181.5,13934.0,166.0541,166.0541,164.9078,165.117,13934.0
2021-06-16 15:00:00,181.34,182.46,181.26,181.86,49261.0,164.9715,165.9904,164.8987,165.4445,49261.0
2021-06-16 15:30:00,181.79,182.38,181.47,181.79,53422.0,165.3809,165.9176,165.0898,165.3809,53422.0
2021-06-17 09:30:00,181.9,182.38,179.43,179.63,10962.0,165.4809,165.9176,163.2339,163.4158,10962.0
2021-06-17 10:00:00,179.56,179.9,177.91,177.91,14730.0,163.3522,163.6615,161.8511,161.8511,14730.0
2021-06-17 10:30:00,177.54,178.22,176.22,176.6,14010.0,161.5145,162.1331,160.3136,160.6593,14010.0
2021-06-17 11:00:00,176.74,176.95,175.6,175.71,8412.0,160.7867,160.9777,159.7496,159.8497,8412.0
2021-06-17 11:30:00,175.5,175.59,173.64,173.78,11594.0,159.6586,159.7405,157.9665,158.0939,11594.0
2021-06-17 12:00:00,173.73,174.15,172.77,172.95,16343.0,158.0484,158.4305,157.175,157.3388,16343.0
2021-06-17 12:30:00,172.89,174.52,172.88,174.47,18036.0,157.2842,158.7671,157.2751,158.7216,18036.0
2021-06-17 13:00:00,174.49,174.6,173.99,174.22,9983.0,158.7398,158.8399,158.2849,158.4942,9983.0
2021-06-17 13:30:00,174.39,174.93,174.1,174.82,7492.0,158.6488,159.1401,158.385,159.04,7492.0
2021-06-17 14:00:00,174.51,175.0,174.06,174.31,7522.0,158.758,159.2038,158.3486,158.576,7522.0
2021-06-17 14:30:00,174.29,174.29,172.98,173.36,35418.0,158.5578,158.5578,157.3661,157.7118,35418.0
2021-06-17 15:00:00,173.44,174.31,172.85,174.13,40301.0,157.7846,158.576,157.2478,158.4123,40301.0
2021-06-17 15:30:00,174.09,175.02,174.0,174.39,111232.0,158.3759,159.222,158.294,158.6488,111232.0
2021-06-18 09:30:00,170.11,171.57,169.28,169.98,88195.0,154.7552,156.0834,154.0001,154.6369,88195.0
2021-06-18 10:00:00,169.68,170.21,167.4,167.59,29859.0,154.364,154.8461,152.2898,152.4626,29859.0
2021-06-18 10:30:00,167.67,169.4,167.49,168.42,28632.0,152.5354,154.1092,152.3716,153.2177,28632.0
2021-06-18 11:00:00,168.43,168.66,167.85,168.16,45879.0,153.2268,153.436,152.6991,152.9812,45879.0
2021-06-18 11:30:00,168.15,169.7,168.15,169.17,26139.0,152.9721,154.3822,152.9721,153.9,26139.0
2021-06-18 12:00:00,169.09,169.11,168.6,168.8,7382.0,153.8272,153.8454,153.3815,153.5634,7382.0
2021-06-18 12:30:00,168.83,168.83,167.98,167.98,9836.0,153.5907,153.5907,152.8174,152.8174,9836.0
2021-06-18 13:00:00,167.94,168.51,167.8,168.01,8092.0,152.781,153.2996,152.6537,152.8447,8092.0
2021-06-18 13:30:00,168.08,168.6,167.97,168.25,4360.0,152.9084,153.3815,152.8083,153.063,4360.0
2021-06-18 14:00:00,168.24,168.92,168.15,168.22,9558.0,153.0539,153.6726,152.9721,153.0358,9558.0
2021-06-18 14:30:00,168.09,168.17,167.39,167.6,7051.0,152.9175,152.9903,152.2807,152.4717,7051.0
2021-06-18 15:00:00,167.51,168.8,167.51,168.7,9984.0,152.3898,153.5634,152.3898,153.4724,9984.0
2021-06-18 15:30:00,168.78,169.95,168.54,169.38,113169.0,153.5452,154.6096,153.3269,154.091,113169.0
2021-06-21 09:30:00,172.21,173.81,171.19,172.05,18105.0,156.6656,158.1212,155.7377,156.52,18105.0
2021-06-21 10:00:00,172.25,173.91,172.21,173.82,34304.0,156.702,158.2121,156.6656,158.1303,34304.0
2021-06-21 10:30:00,174.1,174.19,173.39,173.99,26951.0,158.385,158.4669,157.7391,158.2849,26951.0
2021-06-21 11:00:00,173.96,173.96,172.55,173.36,23248.0,158.2576,158.2576,156.9749,157.7118,23248.0
2021-06-21 11:30:00,173.45,174.0,173.44,173.92,12804.0,157.7937,158.294,157.7846,158.2212,12804.0
2021-06-21 12:00:00,173.8,174.36,173.5,173.88,14674.0,158.1121,158.6215,157.8392,158.1849,14674.0
2021-06-21 12:30:00,173.87,174.37,173.29,173.45,16216.0,158.1758,158.6306,157.6481,157.7937,16216.0
2021-06-21 13:00:00,173.34,174.68,173.34,173.64,17678.0,157.6936,158.9126,157.6936,157.9665,17678.0
2021-06-21 13:30:00,173.72,174.02,173.44,173.72,21587.0,158.0393,158.3122,157.7846,158.0393,21587.0
2021-06-21 14:00:00,173.98,174.54,173.5,173.65,16920.0,158.2758,158.7853,157.8392,157.9756,16920.0
2021-06-21 14:30:00,173.72,173.91,173.49,173.91,18774.0,158.0393,158.2121,157.8301,158.2121,18774.0
2021-06-21 15:00:00,173.88,174.05,173.5,173.79,19114.0,158.1849,158.3395,157.8392,158.103,19114.0
2021-06-21 15:30:00,173.77,174.0,173.35,173.87,56494.0,158.0848,158.294,157.7027,158.1758,56494.0
2021-06-22 09:30:00,173.7,174.63,171.76,173.39,35996.0,158.0211,158.8672,156.2562,157.7391,35996.0
2021-06-22 10:00:00,173.39,174.65,173.02,174.38,26589.0,157.7391,158.8854,157.4025,158.6397,26589.0
2021-06-22 10:30:00,174.5,176.29,174.33,175.91,48549.0,158.7489,160.3773,158.5942,160.0316,48549.0
2021-06-22 11:00:00,175.78,176.72,175.43,176.05,15733.0,159.9134,160.7685,159.5949,160.159,15733.0
2021-06-22 11:30:00,175.71,175.97,174.5,174.5,13077.0,159.8497,160.0862,158.7489,158.7489,13077.0
2021-06-22 12:00:00,174.61,174.99,174.46,174.83,33031.0,158.849,159.1947,158.7125,159.0491,33031.0
2021-06-22 12:30:00,174.96,175.1,174.48,174.64,16946.0,159.1674,159.2947,158.7307,158.8763,16946.0
2021-06-22 13:00:00,174.85,175.21,174.75,174.99,5737.0,159.0673,159.3948,158.9763,159.1947,5737.0
2021-06-22 13:30:00,175.14,175.33,174.87,175.27,6249.0,159.3311,159.504,159.0855,159.4494,6249.0
2021-06-22 14:00:00,175.16,175.72,175.0,175.29,8351.0,159.3493,159.8588,159.2038,159.4676,8351.0
2021-06-22 14:30:00,175.22,175.72,175.12,175.48,8714.0,159.4039,159.8588,159.3129,159.6404,8714.0
2021-06-22 15:00:00,175.49,176.0,175.4,175.96,13726.0,159.6495,160.1135,159.5677,160.0771,13726.0
2021-06-22 15:30:00,176.0,176.54,175.83,176.44,100838.0,160.1135,160.6048,159.9588,160.5138,100838.0
2021-06-23 09:30:00,177.26,178.82,176.64,177.72,15458.0,161.2598,162.679,160.6957,161.6782,15458.0
2021-06-23 10:00:00,177.75,179.16,177.75,179.1,9443.0,161.7055,162.9883,161.7055,162.9337,9443.0
2021-06-23 10:30:00,179.17,179.29,177.46,178.71,12611.0,162.9974,163.1065,161.4417,162.5789,12611.0
2021-06-23 11:00:00,178.67,178.82,177.65,178.2,8187.0,162.5425,162.679,161.6146,162.1149,8187.0
2021-06-23 11:30:00,178.07,178.07,177.45,177.9,11430.0,161.9966,161.9966,161.4326,161.842,11430.0
2021-06-23 12:00:00,177.83,178.07,177.55,177.61,9025.0,161.7783,161.9966,161.5236,161.5782,9025.0
2021-06-23 12:30:00,177.7,177.89,177.35,177.85,28365.0,161.66,161.8329,161.3416,161.7965,28365.0
2021-06-23 13:00:00,177.93,178.47,177.88,178.47,12863.0,161.8693,162.3605,161.8238,162.3605,12863.0
2021-06-23 13:30:00,178.42,178.75,177.94,178.62,26001.0,162.3151,162.6153,161.8784,162.497,26001.0
2021-06-23 14:00:00,178.55,178.8,178.16,178.46,7860.0,162.4333,162.6608,162.0785,162.3514,7860.0
2021-06-23 14:30:00,178.41,178.41,177.98,178.13,10215.0,162.306,162.306,161.9148,162.0512,10215.0
2021-06-23 15:00:00,178.13,178.29,177.92,178.07,7897.0,162.0512,162.1968,161.8602,161.9966,7897.0
2021-06-23 15:30:00,178.03,178.13,176.86,176.88,81125.0,161.9603,162.0512,160.8959,160.9141,81125.0
2021-06-24 09:30:00,179.5,181.73,178.71,181.31,63595.0,163.2976,165.3263,162.5789,164.9442,63595.0
2021-06-24 10:00:00,181.08,181.74,180.79,181.54,32200.0,164.735,165.3354,164.4711,165.1534,32200.0
2021-06-24 10:30:00,181.63,181.63,179.27,179.65,20091.0,165.2353,165.2353,163.0883,163.434,20091.0
2021-06-24 11:00:00,179.57,180.36,179.55,180.1,15142.0,163.3613,164.0799,163.3431,163.8434,15142.0
2021-06-24 11:30:00,180.2,180.27,179.65,179.94,16211.0,163.9344,163.9981,163.434,163.6979,16211.0
2021-06-24 12:00:00,179.83,179.83,178.74,178.95,9840.0,163.5978,163.5978,162.6062,162.7972,9840.0
2021-06-24 12:30:00,178.95,179.37,178.56,179.28,11763.0,162.7972,163.1793,162.4424,163.0974,11763.0
2021-06-24 13:00:00,179.21,179.4,178.62,178.62,9346.0,163.0337,163.2066,162.497,162.497,9346.0
2021-06-24 13:30:00,178.62,179.32,178.62,179.11,15259.0,162.497,163.1338,162.497,162.9428,15259.0
2021-06-24 14:00:00,179.11,179.68,179.03,179.59,9912.0,162.9428,163.4613,162.87,163.3794,9912.0
2021-06-24 14:30:00,179.67,179.67,178.92,179.02,14448.0,163.4522,163.4522,162.7699,162.8609,14448.0
2021-06-24 15:00:00,179.02,179.12,178.71,178.79,22773.0,162.8609,162.9519,162.5789,162.6517,22773.0
2021-06-24 15:30:00,178.75,178.95,178.03,178.31,94431.0,162.6153,162.7972,161.9603,162.215,94431.0
2021-06-25 09:30:00,177.9,178.97,177.79,178.18,29905.0,161.842,162.8154,161.7419,162.0967,29905.0
2021-06-25 10:00:00,178.01,179.4,177.74,178.14,9178.0,161.9421,163.2066,161.6964,162.0603,9178.0
2021-06-25 10:30:00,178.04,178.04,177.0,177.34,9652.0,161.9694,161.9694,161.0232,161.3325,9652.0
2021-06-25 11:00:00,177.27,177.82,177.27,177.58,6483.0,161.2689,161.7692,161.2689,161.5509,6483.0
2021-06-25 11:30:00,177.64,177.9,177.33,177.76,9706.0,161.6055,161.842,161.3234,161.7146,9706.0
2021-06-25 12:00:00,177.79,178.2,177.73,177.73,5133.0,161.7419,162.1149,161.6873,161.6873,5133.0
2021-06-25 12:30:00,177.86,178.01,177.7,177.99,4040.0,161.8056,161.9421,161.66,161.9239,4040.0
2021-06-25 13:00:00,178.02,178.28,177.88,178.23,6774.0,161.9512,162.1877,161.8238,162.1422,6774.0
2021-06-25 13:30:00,178.26,178.56,178.05,178.53,10300.0,162.1695,162.4424,161.9785,162.4151,10300.0
2021-06-25 14:00:00,178.42,178.45,178.19,178.4,5900.0,162.3151,162.3423,162.1058,162.2969,5900.0
2021-06-25 14:30:00,178.29,178.55,178.25,178.53,13299.0,162.1968,162.4333,162.1604,162.4151,13299.0
2021-06-25 15:00:00,178.53,178.62,178.11,178.2,10478.0,162.4151,162.497,162.033,162.1149,10478.0
2021-06-25 15:30:00,178.27,178.37,177.61,177.86,36782.0,162.1786,162.2696,161.5782,161.8056,36782.0
2021-06-28 09:30:00,178.8,178.8,175.06,177.48,9246.0,162.6608,162.6608,159.2583,161.4599,9246.0
2021-06-28 10:00:00,177.71,177.71,175.23,176.31,7122.0,161.6691,161.6691,159.413,160.3955,7122.0
2021-06-28 10:30:00,176.26,176.44,175.13,175.24,13716.0,160.35,160.5138,159.322,159.4221,13716.0
2021-06-28 11:00:00,175.02,175.4,174.59,174.81,6375.0,159.222,159.5677,158.8308,159.0309,6375.0
2021-06-28 11:30:00,174.67,174.89,174.3,174.75,6058.0,158.9035,159.1037,158.5669,158.9763,6058.0
2021-06-28 12:00:00,175.17,175.67,174.55,174.56,6578.0,159.3584,159.8133,158.7944,158.8035,6578.0
2021-06-28 12:30:00,174.72,175.15,174.72,175.15,5336.0,158.949,159.3402,158.949,159.3402,5336.0
2021-06-28 13:00:00,174.96,175.0,174.33,174.33,4363.0,159.1674,159.2038,158.5942,158.5942,4363.0
2021-06-28 13:30:00,174.42,174.91,174.34,174.73,4601.0,158.6761,159.1219,158.6033,158.9581,4601.0
2021-06-28 14:00:00,174.71,175.98,174.52,175.67,6071.0,158.9399,160.0953,158.7671,159.8133,6071.0
2021-06-28 14:30:00,175.77,175.99,175.31,175.38,13660.0,159.9043,160.1044,159.4858,159.5495,13660.0
2021-06-28 15:00:00,175.38,175.57,174.84,175.49,17314.0,159.5495,159.7223,159.0582,159.6495,17314.0
2021-06-28 15:30:00,175.46,175.59,174.94,175.24,46073.0,159.6222,159.7405,159.1492,159.4221,46073.0
2021-06-29 09:30:00,175.93,176.77,174.64,176.35,11778.0,160.0498,160.814,158.8763,160.4319,11778.0
2021-06-29 10:00:00,176.27,176.97,175.88,176.59,11283.0,160.3591,160.9959,160.0043,160.6502,11283.0
2021-06-29 10:30:00,177.13,177.4,176.09,176.09,6673.0,161.1415,161.3871,160.1954,160.1954,6673.0
2021-06-29 11:00:00,176.31,177.12,176.02,176.99,9077.0,160.3955,161.1324,160.1317,161.0141,9077.0
2021-06-29 11:30:00,176.88,176.9,176.26,176.65,4460.0,160.9141,160.9323,160.35,160.7048,4460.0
2021-06-29 12:00:00,176.66,176.7,175.22,175.22,12978.0,160.7139,160.7503,159.4039,159.4039,12978.0
2021-06-29 12:30:00,174.98,175.44,174.86,175.15,5462.0,159.1856,159.604,159.0764,159.3402,5462.0
2021-06-29 13:00:00,175.38,175.38,174.62,175.02,7053.0,159.5495,159.5495,158.8581,159.222,7053.0
2021-06-29 13:30:00,175.16,175.37,174.9,175.24,4705.0,159.3493,159.5404,159.1128,159.4221,4705.0
2021-06-29 14:00:00,175.18,175.63,175.02,175.38,8198.0,159.3675,159.7769,159.222,159.5495,8198.0
2021-06-29 14:30:00,175.47,175.55,174.95,175.25,9019.0,159.6313,159.7041,159.1583,159.4312,9019.0
2021-06-29 15:00:00,175.27,175.7,175.14,175.69,12606.0,159.4494,159.8406,159.3311,159.8315,12606.0
2021-06-29 15:30:00,175.63,176.18,175.47,175.73,51726.0,159.7769,160.2772,159.6313,159.8679,51726.0
2021-06-30 09:30:00,174.23,175.48,172.85,175.36,29161.0,158.5033,159.6404,157.2478,159.5313,29161.0
2021-06-30 10:00:00,175.83,176.97,175.65,176.37,9661.0,159.9588,160.9959,159.7951,160.4501,9661.0
2021-06-30 10:30:00,176.33,176.87,175.9,175.91,7151.0,160.4137,160.905,160.0225,160.0316,7151.0
2021-06-30 11:00:00,175.9,176.43,175.65,175.99,8284.0,160.0225,160.5047,159.7951,160.1044,8284.0
2021-06-30 11:30:00,176.19,176.19,175.37,175.65,9232.0,160.2863,160.2863,159.5404,159.7951,9232.0
2021-06-30 12:00:00,175.67,176.49,175.52,176.37,5529.0,159.8133,160.5593,159.6768,160.4501,5529.0
2021-06-30 12:30:00,176.33,176.62,176.08,176.47,32817.0,160.4137,160.6775,160.1863,160.5411,32817.0
2021-06-30 13:00:00,176.35,176.49,175.75,175.82,20806.0,160.4319,160.5593,159.8861,159.9497,20806.0
2021-06-30 13:30:00,175.63,176.1,175.41,175.94,6229.0,159.7769,160.2045,159.5768,160.0589,6229.0
2021-06-30 14:00:00,175.9,176.15,175.67,175.85,8396.0,160.0225,160.25,159.8133,159.977,8396.0
2021-06-30 14:30:00,175.88,175.92,175.57,175.92,5873.0,160.0043,160.0407,159.7223,160.0407,5873.0
2021-06-30 15:00:00,175.87,176.0,175.54,175.97,9267.0,159.9952,160.1135,159.695,160.0862,9267.0
2021-06-30 15:30:00,175.92,175.92,175.22,175.22,50025.0,160.0407,160.0407,159.4039,159.4039,50025.0
2021-07-01 09:30:00,176.95,177.5,175.99,177.17,12044.0,160.9777,161.4781,160.1044,161.1779,12044.0
2021-07-01 10:00:00,177.34,178.18,177.12,177.72,11145.0,161.3325,162.0967,161.1324,161.6782,11145.0
2021-07-01 10:30:00,177.69,178.11,177.46,177.73,6499.0,161.6509,162.033,161.4417,161.6873,6499.0
2021-07-01 11:00:00,177.73,178.19,177.23,177.68,10019.0,161.6873,162.1058,161.2325,161.6419,10019.0
2021-07-01 11:30:00,177.74,178.03,177.72,177.79,6654.0,161.6964,161.9603,161.6782,161.7419,6654.0
2021-07-01 12:00:00,177.64,177.93,177.58,177.93,3100.0,161.6055,161.8693,161.5509,161.8693,3100.0
2021-07-01 12:30:00,177.92,178.1,177.76,177.97,9487.0,161.8602,162.0239,161.7146,161.9057,9487.0
2021-07-01 13:00:00,177.97,178.14,177.91,178.0,11012.0,161.9057,162.0603,161.8511,161.933,11012.0
2021-07-01 13:30:00,178.03,178.13,177.71,177.71,14306.0,161.9603,162.0512,161.6691,161.6691,14306.0
2021-07-01 14:00:00,177.73,178.13,177.51,178.08,4876.0,161.6873,162.0512,161.4872,162.0057,4876.0
2021-07-01 14:30:00,178.08,178.22,177.76,178.02,11632.0,162.0057,162.1331,161.7146,161.9512,11632.0
2021-07-01 15:00:00,178.09,178.14,177.73,177.94,12319.0,162.0148,162.0603,161.6873,161.8784,12319.0
2021-07-01 15:30:00,177.98,178.17,177.55,177.59,64742.0,161.9148,162.0876,161.5236,161.56,64742.0
2021-07-02 09:30:00,177.94,178.75,176.09,176.72,7295.0,161.8784,162.6153,160.1954,160.7685,7295.0
2021-07-02 10:00:00,176.23,177.88,176.19,177.87,5652.0,160.3227,161.8238,160.2863,161.8147,5652.0
2021-07-02 10:30:00,177.84,178.11,177.22,177.22,3400.0,161.7874,162.033,161.2234,161.2234,3400.0
2021-07-02 11:00:00,177.27,177.7,177.17,177.25,5287.0,161.2689,161.66,161.1779,161.2507,5287.0
2021-07-02 11:30:00,177.13,177.34,176.8,176.97,5543.0,161.1415,161.3325,160.8413,160.9959,5543.0
2021-07-02 12:00:00,176.94,177.03,176.48,176.64,2829.0,160.9686,161.0505,160.5502,160.6957,2829.0
2021-07-02 12:30:00,176.87,177.09,176.76,176.83,4152.0,160.905,161.1051,160.8049,160.8686,4152.0
2021-07-02 13:00:00,177.14,177.63,177.13,177.48,3576.0,161.1506,161.5964,161.1415,161.4599,3576.0
2021-07-02 13:30:00,177.55,177.57,177.24,177.24,3774.0,161.5236,161.5418,161.2416,161.2416,3774.0
2021-07-02 14:00:00,177.28,177.55,177.27,177.42,13082.0,161.278,161.5236,161.2689,161.4053,13082.0
2021-07-02 14:30:00,177.4,177.64,177.16,177.49,12641.0,161.3871,161.6055,161.1688,161.469,12641.0
2021-07-02 15:00:00,177.44,177.54,177.02,177.41,12756.0,161.4235,161.5145,161.0414,161.3962,12756.0
2021-07-02 15:30:00,177.41,177.41,177.06,177.18,20433.0,161.3962,161.3962,161.0778,161.187,20433.0
2021-07-06 09:30:00,177.11,177.11,173.92,174.89,28584.0,161.1233,161.1233,158.2212,159.1037,28584.0
2021-07-06 10:00:00,175.25,175.25,172.67,173.33,54116.0,159.4312,159.4312,157.0841,157.6845,54116.0
2021-07-06 10:30:00,173.2,173.2,171.77,172.25,21578.0,157.5662,157.5662,156.2653,156.702,21578.0
2021-07-06 11:00:00,172.24,172.6,171.74,171.74,11228.0,156.6929,157.0204,156.238,156.238,11228.0
2021-07-06 11:30:00,172.13,173.0,171.82,172.73,11839.0,156.5928,157.3843,156.3108,157.1387,11839.0
2021-07-06 12:00:00,172.77,172.77,171.84,172.06,6380.0,157.175,157.175,156.329,156.5291,6380.0
2021-07-06 12:30:00,171.97,172.51,171.75,172.51,7278.0,156.4473,156.9385,156.2471,156.9385,7278.0
2021-07-06 13:00:00,172.39,172.75,172.35,172.63,5284.0,156.8293,157.1569,156.793,157.0477,5284.0
2021-07-06 13:30:00,172.55,173.19,172.55,173.15,3883.0,156.9749,157.5571,156.9749,157.5207,3883.0
2021-07-06 14:00:00,173.07,173.19,172.66,172.66,21064.0,157.448,157.5571,157.075,157.075,21064.0
2021-07-06 14:30:00,172.78,172.97,172.57,172.61,13794.0,157.1841,157.357,156.9931,157.0295,13794.0
2021-07-06 15:00:00,172.66,172.89,172.55,172.75,9253.0,157.075,157.2842,156.9749,157.1569,9253.0
2021-07-06 15:30:00,172.72,173.08,172.29,172.3,41101.0,157.1296,157.4571,156.7384,156.7475,41101.0
2021-07-07 09:30:00,170.82,172.48,169.41,169.59,24081.0,155.4011,156.9112,154.1183,154.2821,24081.0
2021-07-07 10:00:00,169.38,169.39,166.03,166.03,20893.0,154.091,154.1001,151.0434,151.0434,20893.0
2021-07-07 10:30:00,165.91,166.72,165.44,166.17,25139.0,150.9343,151.6711,150.5067,151.1708,25139.0
2021-07-07 11:00:00,166.26,167.53,166.14,167.44,20028.0,151.2527,152.408,151.1435,152.3262,20028.0
2021-07-07 11:30:00,167.55,168.34,166.98,167.64,22432.0,152.4262,153.1449,151.9077,152.5081,22432.0
2021-07-07 12:00:00,167.64,168.03,167.37,167.42,20165.0,152.5081,152.8629,152.2625,152.308,20165.0
2021-07-07 12:30:00,167.41,168.07,167.28,167.28,13598.0,152.2989,152.8993,152.1806,152.1806,13598.0
2021-07-07 13:00:00,167.4,167.57,166.22,166.28,12160.0,152.2898,152.4444,151.2163,151.2709,12160.0
2021-07-07 13:30:00,166.3,167.37,166.29,166.69,9885.0,151.2891,152.2625,151.28,151.6439,9885.0
2021-07-07 14:00:00,166.85,167.37,166.53,166.57,11628.0,151.7894,152.2625,151.4983,151.5347,11628.0
2021-07-07 14:30:00,166.62,167.42,166.35,167.36,14005.0,151.5802,152.308,151.3345,152.2534,14005.0
2021-07-07 15:00:00,167.39,167.8,167.22,167.49,18351.0,152.2807,152.6537,152.126,152.3716,18351.0
2021-07-07 15:30:00,167.55,168.3,167.41,167.48,55597.0,152.4262,153.1085,152.2989,152.3625,55597.0
2021-07-08 09:30:00,163.66,165.53,163.08,164.31,30528.0,148.8874,150.5886,148.3597,149.4787,30528.0
2021-07-08 10:00:00,164.18,165.38,163.15,165.17,18938.0,149.3604,150.4521,148.4234,150.2611,18938.0
2021-07-08 10:30:00,165.71,166.86,165.47,166.38,14447.0,150.7523,151.7985,150.534,151.3618,14447.0
2021-07-08 11:00:00,166.54,167.84,166.45,167.76,14273.0,151.5074,152.6901,151.4255,152.6173,14273.0
2021-07-08 11:30:00,167.74,169.17,167.74,169.17,31274.0,152.5991,153.9,152.5991,153.9,31274.0
2021-07-08 12:00:00,169.22,170.04,169.05,169.95,16611.0,153.9455,154.6915,153.7908,154.6096,16611.0
2021-07-08 12:30:00,169.86,170.18,169.54,169.58,7398.0,154.5277,154.8188,154.2366,154.273,7398.0
2021-07-08 13:00:00,169.65,169.72,168.67,169.05,6086.0,154.3367,154.4004,153.4451,153.7908,6086.0
2021-07-08 13:30:00,169.03,169.17,168.61,168.8,8395.0,153.7726,153.9,153.3905,153.5634,8395.0
2021-07-08 14:00:00,168.7,168.85,168.29,168.39,21420.0,153.4724,153.6089,153.0994,153.1904,21420.0
2021-07-08 14:30:00,168.41,168.59,167.74,167.92,95166.0,153.2086,153.3724,152.5991,152.7628,95166.0
2021-07-08 15:00:00,168.0,168.14,167.14,167.87,32622.0,152.8356,152.963,152.0532,152.7173,32622.0
2021-07-08 15:30:00,167.75,168.64,167.64,168.42,53634.0,152.6082,153.4178,152.5081,153.2177,53634.0
2021-07-09 09:30:00,172.59,174.52,170.92,173.73,23826.0,157.0113,158.7671,155.492,158.0484,23826.0
2021-07-09 10:00:00,173.78,174.83,173.78,174.35,9357.0,158.0939,159.0491,158.0939,158.6124,9357.0
2021-07-09 10:30:00,174.39,174.83,173.14,173.35,11284.0,158.6488,159.0491,157.5117,157.7027,11284.0
2021-07-09 11:00:00,173.43,174.42,173.43,174.16,11041.0,157.7755,158.6761,157.7755,158.4396,11041.0
2021-07-09 11:30:00,174.01,174.62,173.73,174.59,22713.0,158.3031,158.8581,158.0484,158.8308,22713.0
2021-07-09 12:00:00,174.64,175.08,174.45,174.92,11785.0,158.8763,159.2765,158.7034,159.131,11785.0
2021-07-09 12:30:00,174.81,175.26,174.35,175.11,10401.0,159.0309,159.4403,158.6124,159.3038,10401.0
2021-07-09 13:00:00,175.19,175.53,175.11,175.24,8439.0,159.3766,159.6859,159.3038,159.4221,8439.0
2021-07-09 13:30:00,175.21,175.71,175.01,175.13,8302.0,159.3948,159.8497,159.2129,159.322,8302.0
2021-07-09 14:00:00,175.09,175.56,175.02,175.3,8591.0,159.2856,159.7132,159.222,159.4767,8591.0
2021-07-09 14:30:00,175.4,175.41,174.68,174.88,9963.0,159.5677,159.5768,158.9126,159.0946,9963.0
2021-07-09 15:00:00,174.84,174.85,174.16,174.16,6997.0,159.0582,159.0673,158.4396,158.4396,6997.0
2021-07-09 15:30:00,174.29,174.45,173.91,174.03,39554.0,158.5578,158.7034,158.2121,158.3213,39554.0
2021-07-12 09:30:00,172.14,173.88,171.97,173.69,10850.0,156.6019,158.1849,156.4473,158.012,10850.0
2021-07-12 10:00:00,173.91,174.28,172.93,173.23,12308.0,158.2121,158.5488,157.3206,157.5935,12308.0
2021-07-12 10:30:00,173.77,173.77,172.19,172.88,9165.0,158.0848,158.0848,156.6474,157.2751,9165.0
2021-07-12 11:00:00,173.0,173.09,172.33,173.0,8073.0,157.3843,157.4662,156.7748,157.3843,8073.0
2021-07-12 11:30:00,172.91,173.13,172.52,172.88,11383.0,157.3024,157.5026,156.9476,157.2751,11383.0
2021-07-12 12:00:00,172.85,172.86,172.3,172.4,10253.0,157.2478,157.2569,156.7475,156.8384,10253.0
2021-07-12 12:30:00,172.26,172.92,172.26,172.52,17963.0,156.7111,157.3115,156.7111,156.9476,17963.0
2021-07-12 13:00:00,172.63,173.01,172.45,173.01,6142.0,157.0477,157.3934,156.8839,157.3934,6142.0
2021-07-12 13:30:00,173.12,173.29,172.94,173.01,5902.0,157.4935,157.6481,157.3297,157.3934,5902.0
2021-07-12 14:00:00,173.09,173.25,172.98,173.25,10275.0,157.4662,157.6117,157.3661,157.6117,10275.0
2021-07-12 14:30:00,173.37,173.39,172.95,173.16,10812.0,157.7209,157.7391,157.3388,157.5298,10812.0
2021-07-12 15:00:00,173.19,173.45,172.93,173.06,9549.0,157.5571,157.7937,157.3206,157.4389,9549.0
2021-07-12 15:30:00,173.06,173.1,172.5,172.78,33518.0,157.4389,157.4753,156.9294,157.1841,33518.0
2021-07-13 09:30:00,171.43,173.44,171.15,171.26,13154.0,155.956,157.7846,155.7013,155.8013,13154.0
2021-07-13 10:00:00,171.1,171.52,170.89,171.06,5744.0,155.6558,156.0379,155.4647,155.6194,5744.0
2021-07-13 10:30:00,171.19,171.19,170.05,170.37,8191.0,155.7377,155.7377,154.7006,154.9917,8191.0
2021-07-13 11:00:00,170.0,170.73,169.96,170.45,15894.0,154.6551,155.3192,154.6187,155.0645,15894.0
2021-07-13 11:30:00,170.42,171.59,170.26,171.59,11648.0,155.0372,156.1016,154.8916,156.1016,11648.0
2021-07-13 12:00:00,171.65,172.01,171.27,171.43,28547.0,156.1561,156.4837,155.8104,155.956,28547.0
2021-07-13 12:30:00,171.33,171.64,171.27,171.63,5196.0,155.865,156.147,155.8104,156.138,5196.0
2021-07-13 13:00:00,171.63,171.73,170.94,171.12,5728.0,156.138,156.2289,155.5102,155.674,5728.0
2021-07-13 13:30:00,171.07,171.34,170.99,171.3,3833.0,155.6285,155.8741,155.5557,155.8377,3833.0
2021-07-13 14:00:00,171.3,171.5,170.95,171.3,5257.0,155.8377,156.0197,155.5193,155.8377,5257.0
2021-07-13 14:30:00,171.25,171.29,170.6,170.82,6166.0,155.7923,155.8286,155.2009,155.4011,6166.0
2021-07-13 15:00:00,171.08,171.33,170.8,170.93,7673.0,155.6376,155.865,155.3829,155.5011,7673.0
2021-07-13 15:30:00,170.84,171.35,170.15,170.22,66691.0,155.4193,155.8832,154.7915,154.8552,66691.0
2021-07-14 09:30:00,170.99,173.65,170.99,171.32,10987.0,155.5557,157.9756,155.5557,155.8559,10987.0
2021-07-14 10:00:00,170.82,173.11,170.34,171.97,22269.0,155.4011,157.4844,154.9644,156.4473,22269.0
2021-07-14 10:30:00,171.78,171.87,170.81,170.9,9686.0,156.2744,156.3563,155.392,155.4738,9686.0
2021-07-14 11:00:00,170.82,170.82,169.78,169.78,10246.0,155.4011,155.4011,154.4549,154.4549,10246.0
2021-07-14 11:30:00,169.98,170.45,169.78,169.86,6880.0,154.6369,155.0645,154.4549,154.5277,6880.0
2021-07-14 12:00:00,169.97,170.57,169.97,170.27,6376.0,154.6278,155.1736,154.6278,154.9007,6376.0
2021-07-14 12:30:00,170.71,171.12,170.58,170.77,18032.0,155.301,155.674,155.1827,155.3556,18032.0
2021-07-14 13:00:00,170.79,170.94,169.8,170.31,46957.0,155.3738,155.5102,154.4731,154.9371,46957.0
2021-07-14 13:30:00,170.22,170.54,170.0,170.19,15129.0,154.8552,155.1463,154.6551,154.8279,15129.0
2021-07-14 14:00:00,170.2,170.41,169.89,170.41,9441.0,154.837,155.0281,154.555,155.0281,9441.0
2021-07-14 14:30:00,170.43,170.52,170.18,170.34,8847.0,155.0463,155.1281,154.8188,154.9644,8847.0
2021-07-14 15:00:00,170.34,170.52,170.12,170.49,15629.0,154.9644,155.1281,154.7642,155.1009,15629.0
2021-07-14 15:30:00,170.43,170.6,170.12,170.3,30553.0,155.0463,155.2009,154.7642,154.928,30553.0
2021-07-15 09:30:00,168.11,171.04,168.11,170.99,6404.0,152.9357,155.6012,152.9357,155.5557,6404.0
2021-07-15 10:00:00,170.67,171.18,170.01,170.33,19984.0,155.2646,155.7286,154.6642,154.9553,19984.0
2021-07-15 10:30:00,170.46,170.94,169.75,170.94,5272.0,155.0736,155.5102,154.4276,155.5102,5272.0
2021-07-15 11:00:00,170.94,170.94,169.41,169.53,3228.0,155.5102,155.5102,154.1183,154.2275,3228.0
2021-07-15 11:30:00,169.84,171.27,169.84,170.97,59785.0,154.5095,155.8104,154.5095,155.5375,59785.0
2021-07-15 12:00:00,171.05,171.43,170.11,170.11,7668.0,155.6103,155.956,154.7552,154.7552,7668.0
2021-07-15 12:30:00,170.06,170.41,169.9,170.36,3300.0,154.7097,155.0281,154.5641,154.9826,3300.0
2021-07-15 13:00:00,170.07,170.07,169.57,169.63,8546.0,154.7188,154.7188,154.2639,154.3185,8546.0
2021-07-15 13:30:00,169.63,169.8,168.71,168.72,17312.0,154.3185,154.4731,153.4815,153.4906,17312.0
2021-07-15 14:00:00,169.26,169.39,168.74,169.2,9373.0,153.9819,154.1001,153.5088,153.9273,9373.0
2021-07-15 14:30:00,169.25,169.29,168.76,168.76,10132.0,153.9728,154.0092,153.527,153.527,10132.0
2021-07-15 15:00:00,168.87,168.95,168.36,168.62,8133.0,153.6271,153.6999,153.1631,153.3996,8133.0
2021-07-15 15:30:00,168.77,169.04,168.52,168.8,52695.0,153.5361,153.7817,153.3087,153.5634,52695.0
2021-07-16 09:30:00,168.83,170.71,168.0,168.09,22228.0,153.5907,155.301,152.8356,152.9175,22228.0
2021-07-16 10:00:00,168.0,168.0,166.22,166.43,9270.0,152.8356,152.8356,151.2163,151.4073,9270.0
2021-07-16 10:30:00,166.42,166.99,165.33,165.93,20765.0,151.3982,151.9168,150.4066,150.9525,20765.0
2021-07-16 11:00:00,166.05,166.95,165.79,166.87,21004.0,151.0616,151.8804,150.8251,151.8076,21004.0
2021-07-16 11:30:00,166.88,167.08,166.74,167.03,11696.0,151.8167,151.9987,151.6893,151.9532,11696.0
2021-07-16 12:00:00,166.98,166.98,165.95,166.17,12126.0,151.9077,151.9077,150.9707,151.1708,12126.0
2021-07-16 12:30:00,166.1,166.36,165.83,166.25,10688.0,151.1071,151.3436,150.8615,151.2436,10688.0
2021-07-16 13:00:00,166.21,166.39,165.58,165.63,7247.0,151.2072,151.3709,150.634,150.6795,7247.0
2021-07-16 13:30:00,165.65,165.65,165.27,165.38,4928.0,150.6977,150.6977,150.352,150.4521,4928.0
2021-07-16 14:00:00,165.39,165.7,165.07,165.29,6294.0,150.4612,150.7432,150.1701,150.3702,6294.0
2021-07-16 14:30:00,165.43,165.5,164.94,164.94,6892.0,150.4976,150.5613,150.0518,150.0518,6892.0
2021-07-16 15:00:00,164.75,164.76,163.51,164.42,27141.0,149.879,149.8881,148.7509,149.5788,27141.0
2021-07-16 15:30:00,164.28,164.28,163.51,163.52,43741.0,149.4514,149.4514,148.7509,148.76,43741.0
2021-07-19 09:30:00,158.88,162.38,158.88,160.23,21053.0,144.5388,147.7229,144.5388,145.767,21053.0
2021-07-19 10:00:00,160.14,161.24,158.97,161.08,23280.0,145.6851,146.6858,144.6207,146.5402,23280.0
2021-07-19 10:30:00,160.96,163.06,160.81,162.31,21548.0,146.4311,148.3415,146.2946,147.6592,21548.0
2021-07-19 11:00:00,162.36,163.64,162.13,162.96,18666.0,147.7047,148.8692,147.4955,148.2505,18666.0
2021-07-19 11:30:00,163.08,164.64,162.99,164.44,17984.0,148.3597,149.7789,148.2778,149.597,17984.0
2021-07-19 12:00:00,164.42,164.42,163.1,163.24,6187.0,149.5788,149.5788,148.3779,148.5053,6187.0
2021-07-19 12:30:00,163.09,163.53,162.77,163.46,13875.0,148.3688,148.7691,148.0777,148.7054,13875.0
2021-07-19 13:00:00,163.64,164.17,162.54,162.63,9744.0,148.8692,149.3513,147.8685,147.9503,9744.0
2021-07-19 13:30:00,162.34,162.95,161.43,161.79,6722.0,147.6865,148.2414,146.8586,147.1862,6722.0
2021-07-19 14:00:00,161.79,162.59,161.53,161.98,8270.0,147.1862,147.9139,146.9496,147.359,8270.0
2021-07-19 14:30:00,162.14,162.24,161.35,161.78,8322.0,147.5046,147.5955,146.7859,147.1771,8322.0
2021-07-19 15:00:00,161.55,161.96,161.32,161.76,6344.0,146.9678,147.3408,146.7586,147.1589,6344.0
2021-07-19 15:30:00,161.73,162.38,161.32,162.07,32392.0,147.1316,147.7229,146.7586,147.4409,32392.0
2021-07-20 09:30:00,162.4,165.78,162.4,165.78,14328.0,147.7411,150.816,147.7411,150.816,14328.0
2021-07-20 10:00:00,165.79,167.65,165.39,167.36,12190.0,150.8251,152.5172,150.4612,152.2534,12190.0
2021-07-20 10:30:00,167.62,168.06,166.77,168.06,9482.0,152.4899,152.8902,151.7166,152.8902,9482.0
2021-07-20 11:00:00,168.1,168.17,167.22,167.23,12259.0,152.9266,152.9903,152.126,152.1351,12259.0
2021-07-20 11:30:00,167.19,168.38,167.16,168.19,7065.0,152.0987,153.1813,152.0714,153.0085,7065.0
2021-07-20 12:00:00,168.41,168.83,167.9,168.83,39444.0,153.2086,153.5907,152.7446,153.5907,39444.0
2021-07-20 12:30:00,168.73,169.04,168.4,168.47,16300.0,153.4997,153.7817,153.1995,153.2632,16300.0
2021-07-20 13:00:00,168.28,168.28,167.28,167.63,4275.0,153.0903,153.0903,152.1806,152.499,4275.0
2021-07-20 13:30:00,167.74,168.18,167.74,168.09,5576.0,152.5991,152.9994,152.5991,152.9175,5576.0
2021-07-20 14:00:00,168.05,168.78,168.03,168.65,7427.0,152.8811,153.5452,152.8629,153.4269,7427.0
2021-07-20 14:30:00,168.64,168.99,168.5,168.51,7492.0,153.4178,153.7362,153.2905,153.2996,7492.0
2021-07-20 15:00:00,168.52,168.89,168.5,168.74,10393.0,153.3087,153.6453,153.2905,153.5088,10393.0
2021-07-20 15:30:00,168.82,168.88,167.83,167.85,67978.0,153.5816,153.6362,152.681,152.6991,67978.0
2021-07-21 09:30:00,169.99,171.96,169.53,171.7,11080.0,154.646,156.4382,154.2275,156.2016,11080.0
2021-07-21 10:00:00,172.41,172.53,170.91,170.91,7400.0,156.8475,156.9567,155.4829,155.4829,7400.0
2021-07-21 10:30:00,170.43,170.94,169.33,169.33,6604.0,155.0463,155.5102,154.0456,154.0456,6604.0
2021-07-21 11:00:00,169.54,170.27,169.53,169.75,7020.0,154.2366,154.9007,154.2275,154.4276,7020.0
2021-07-21 11:30:00,169.96,170.55,169.84,170.13,7512.0,154.6187,155.1554,154.5095,154.7733,7512.0
2021-07-21 12:00:00,170.37,170.54,170.19,170.47,6100.0,154.9917,155.1463,154.8279,155.0827,6100.0
2021-07-21 12:30:00,170.35,170.45,170.19,170.19,3037.0,154.9735,155.0645,154.8279,154.8279,3037.0
2021-07-21 13:00:00,170.27,170.84,170.21,170.49,8196.0,154.9007,155.4193,154.8461,155.1009,8196.0
2021-07-21 13:30:00,170.59,170.59,170.21,170.35,6569.0,155.1918,155.1918,154.8461,154.9735,6569.0
2021-07-21 14:00:00,170.37,170.66,170.01,170.36,5750.0,154.9917,155.2555,154.6642,154.9826,5750.0
2021-07-21 14:30:00,170.33,170.46,170.05,170.18,6922.0,154.9553,155.0736,154.7006,154.8188,6922.0
2021-07-21 15:00:00,170.16,170.32,169.65,169.72,8349.0,154.8006,154.9462,154.3367,154.4004,8349.0
2021-07-21 15:30:00,169.67,169.9,169.04,169.58,48208.0,154.3549,154.5641,153.7817,154.273,48208.0
2021-07-22 09:30:00,169.12,169.12,166.57,167.24,6818.0,153.8545,153.8545,151.5347,152.1442,6818.0
2021-07-22 10:00:00,167.71,168.15,167.1,167.24,4548.0,152.5718,152.9721,152.0168,152.1442,4548.0
2021-07-22 10:30:00,167.53,167.59,166.75,167.03,4086.0,152.408,152.4626,151.6984,151.9532,4086.0
2021-07-22 11:00:00,166.92,166.97,166.26,166.31,4500.0,151.8531,151.8986,151.2527,151.2982,4500.0
2021-07-22 11:30:00,166.56,166.62,166.06,166.2,3586.0,151.5256,151.5802,151.0707,151.1981,3586.0
2021-07-22 12:00:00,166.09,166.09,165.8,165.92,1993.0,151.098,151.098,150.8342,150.9434,1993.0
2021-07-22 12:30:00,166.35,167.15,166.34,167.01,8411.0,151.3345,152.0623,151.3254,151.935,8411.0
2021-07-22 13:00:00,167.14,167.45,167.12,167.12,2881.0,152.0532,152.3353,152.035,152.035,2881.0
2021-07-22 13:30:00,167.16,167.21,167.02,167.09,2810.0,152.0714,152.1169,151.9441,152.0078,2810.0
2021-07-22 14:00:00,167.15,167.39,166.8,166.99,5651.0,152.0623,152.2807,151.7439,151.9168,5651.0
2021-07-22 14:30:00,166.95,167.02,166.33,166.86,11602.0,151.8804,151.9441,151.3164,151.7985,11602.0
2021-07-22 15:00:00,166.85,166.85,166.33,166.33,7305.0,151.7894,151.7894,151.3164,151.3164,7305.0
2021-07-22 15:30:00,166.34,166.8,166.01,166.64,84436.0,151.3254,151.7439,151.0252,151.5984,84436.0
2021-07-23 09:30:00,167.89,169.98,167.88,167.88,22794.0,152.7355,154.6369,152.7264,152.7264,22794.0
2021-07-23 10:00:00,167.86,167.86,166.53,167.43,7252.0,152.7082,152.7082,151.4983,152.3171,7252.0
2021-07-23 10:30:00,167.21,168.21,167.21,167.68,11969.0,152.1169,153.0267,152.1169,152.5445,11969.0
2021-07-23 11:00:00,167.97,168.16,167.57,167.68,5037.0,152.8083,152.9812,152.4444,152.5445,5037.0
2021-07-23 11:30:00,167.92,168.23,167.22,167.25,7091.0,152.7628,153.0448,152.126,152.1533,7091.0
2021-07-23 12:00:00,167.17,167.48,167.06,167.47,4621.0,152.0805,152.3625,151.9805,152.3534,4621.0
2021-07-23 12:30:00,167.4,167.4,166.92,167.2,5879.0,152.2898,152.2898,151.8531,152.1078,5879.0
2021-07-23 13:00:00,167.22,167.4,167.08,167.22,3711.0,152.126,152.2898,151.9987,152.126,3711.0
2021-07-23 13:30:00,167.36,167.8,167.31,167.57,18484.0,152.2534,152.6537,152.2079,152.4444,18484.0
2021-07-23 14:00:00,167.5,167.87,167.27,167.42,6074.0,152.3807,152.7173,152.1715,152.308,6074.0
2021-07-23 14:30:00,167.58,167.58,167.19,167.43,3664.0,152.4535,152.4535,152.0987,152.3171,3664.0
2021-07-23 15:00:00,167.32,167.46,166.96,167.39,8558.0,152.217,152.3444,151.8895,152.2807,8558.0
2021-07-23 15:30:00,167.44,167.59,166.9,167.05,61525.0,152.3262,152.4626,151.8349,151.9714,61525.0
2021-07-26 09:30:00,167.67,169.45,167.23,167.65,9636.0,152.5354,154.1547,152.1351,152.5172,9636.0
2021-07-26 10:00:00,168.71,169.25,168.38,168.53,5999.0,153.4815,153.9728,153.1813,153.3178,5999.0
2021-07-26 10:30:00,168.69,168.84,167.58,167.58,7286.0,153.4633,153.5998,152.4535,152.4535,7286.0
2021-07-26 11:00:00,167.34,168.04,167.21,168.04,3099.0,152.2352,152.872,152.1169,152.872,3099.0
2021-07-26 11:30:00,168.05,168.17,167.8,167.8,3820.0,152.8811,152.9903,152.6537,152.6537,3820.0
2021-07-26 12:00:00,167.75,168.04,167.4,167.87,3682.0,152.6082,152.872,152.2898,152.7173,3682.0
2021-07-26 12:30:00,168.03,168.04,167.67,167.67,5998.0,152.8629,152.872,152.5354,152.5354,5998.0
2021-07-26 13:00:00,167.63,167.93,167.52,167.52,2896.0,152.499,152.7719,152.3989,152.3989,2896.0
2021-07-26 13:30:00,167.58,167.94,167.55,167.94,3686.0,152.4535,152.781,152.4262,152.781,3686.0
2021-07-26 14:00:00,167.94,168.35,167.7,168.31,6621.0,152.781,153.154,152.5627,153.1176,6621.0
2021-07-26 14:30:00,168.46,168.53,168.28,168.28,9247.0,153.2541,153.3178,153.0903,153.0903,9247.0
2021-07-26 15:00:00,168.43,168.43,167.97,168.2,9736.0,153.2268,153.2268,152.8083,153.0176,9736.0
2021-07-26 15:30:00,168.2,168.89,168.13,168.82,41594.0,153.0176,153.6453,152.9539,153.5816,41594.0
2021-07-27 09:30:00,167.08,168.98,166.97,166.97,9835.0,151.9987,153.7272,151.8986,151.8986,9835.0
2021-07-27 10:00:00,167.44,168.2,166.62,168.01,2902.0,152.3262,153.0176,151.5802,152.8447,2902.0
2021-07-27 10:30:00,168.34,168.79,167.28,168.65,3410.0,153.1449,153.5543,152.1806,153.4269,3410.0
2021-07-27 11:00:00,168.47,168.62,167.36,167.49,3261.0,153.2632,153.3996,152.2534,152.3716,3261.0
2021-07-27 11:30:00,167.53,168.21,167.44,168.07,23333.0,152.408,153.0267,152.3262,152.8993,23333.0
2021-07-27 12:00:00,168.0,168.19,167.3,167.77,13666.0,152.8356,153.0085,152.1988,152.6264,13666.0
2021-07-27 12:30:00,167.75,168.24,167.67,167.86,11229.0,152.6082,153.0539,152.5354,152.7082,11229.0
2021-07-27 13:00:00,167.99,168.43,167.79,167.9,9065.0,152.8265,153.2268,152.6446,152.7446,9065.0
2021-07-27 13:30:00,167.82,168.58,167.78,168.28,7044.0,152.6719,153.3633,152.6355,153.0903,7044.0
2021-07-27 14:00:00,168.22,168.84,168.22,168.7,8275.0,153.0358,153.5998,153.0358,153.4724,8275.0
2021-07-27 14:30:00,168.71,168.82,168.39,168.69,2654.0,153.4815,153.5816,153.1904,153.4633,2654.0
2021-07-27 15:00:00,168.7,168.77,167.89,168.27,8571.0,153.4724,153.5361,152.7355,153.0812,8571.0
2021-07-27 15:30:00,168.32,168.39,167.81,168.08,42235.0,153.1267,153.1904,152.6628,152.9084,42235.0
2021-07-28 09:30:00,169.22,171.95,168.85,169.53,13458.0,153.9455,156.4291,153.6089,154.2275,13458.0
2021-07-28 10:00:00,169.54,169.72,167.21,167.25,6000.0,154.2366,154.4004,152.1169,152.1533,6000.0
2021-07-28 10:30:00,167.38,169.18,167.24,169.18,7195.0,152.2716,153.9091,152.1442,153.9091,7195.0
2021-07-28 11:00:00,169.31,169.48,168.63,169.42,3212.0,154.0274,154.182,153.4087,154.1274,3212.0
2021-07-28 11:30:00,169.4,170.0,169.4,169.76,4108.0,154.1092,154.6551,154.1092,154.4367,4108.0
2021-07-28 12:00:00,169.7,169.77,169.05,169.05,3177.0,154.3822,154.4458,153.7908,153.7908,3177.0
2021-07-28 12:30:00,169.14,169.39,169.14,169.39,1623.0,153.8727,154.1001,153.8727,154.1001,1623.0
2021-07-28 13:00:00,169.44,169.93,169.29,169.87,6488.0,154.1456,154.5914,154.0092,154.5368,6488.0
2021-07-28 13:30:00,169.71,169.86,169.43,169.62,2320.0,154.3913,154.5277,154.1365,154.3094,2320.0
2021-07-28 14:00:00,169.63,170.34,169.37,170.3,6390.0,154.3185,154.9644,154.0819,154.928,6390.0
2021-07-28 14:30:00,170.35,171.6,170.17,171.34,10639.0,154.9735,156.1107,154.8097,155.8741,10639.0
2021-07-28 15:00:00,171.42,171.46,170.44,170.87,7321.0,155.9469,155.9833,155.0554,155.4466,7321.0
2021-07-28 15:30:00,170.98,171.02,169.94,170.08,38126.0,155.5466,155.583,154.6005,154.7279,38126.0
2021-07-29 09:30:00,173.0,174.97,171.87,174.75,25969.0,157.3843,159.1765,156.3563,158.9763,25969.0
2021-07-29 10:00:00,174.72,176.98,174.06,176.09,18165.0,158.949,161.005,158.3486,160.1954,18165.0
2021-07-29 10:30:00,176.02,176.98,175.76,176.76,12256.0,160.1317,161.005,159.8952,160.8049,12256.0
2021-07-29 11:00:00,176.86,177.1,176.28,176.68,11058.0,160.8959,161.1142,160.3682,160.7321,11058.0
2021-07-29 11:30:00,176.56,177.55,176.49,177.17,10524.0,160.6229,161.5236,160.5593,161.1779,10524.0
2021-07-29 12:00:00,177.16,177.45,176.98,177.09,8558.0,161.1688,161.4326,161.005,161.1051,8558.0
2021-07-29 12:30:00,177.16,177.35,176.82,176.84,9930.0,161.1688,161.3416,160.8595,160.8777,9930.0
2021-07-29 13:00:00,177.14,177.5,176.91,177.37,11178.0,161.1506,161.4781,160.9414,161.3598,11178.0
2021-07-29 13:30:00,177.4,177.55,177.05,177.31,7414.0,161.3871,161.5236,161.0687,161.3052,7414.0
2021-07-29 14:00:00,177.37,177.47,176.93,177.3,11750.0,161.3598,161.4508,160.9596,161.2962,11750.0
2021-07-29 14:30:00,177.09,177.23,176.8,177.09,6945.0,161.1051,161.2325,160.8413,161.1051,6945.0
2021-07-29 15:00:00,177.02,177.04,176.51,176.59,9130.0,161.0414,161.0596,160.5775,160.6502,9130.0
2021-07-29 15:30:00,176.59,176.83,176.17,176.6,40013.0,160.6502,160.8686,160.2682,160.6593,40013.0
2021-07-30 09:30:00,174.61,177.67,174.61,176.9,9450.0,158.849,161.6328,158.849,160.9323,9450.0
2021-07-30 10:00:00,177.19,178.34,176.43,176.43,7679.0,161.1961,162.2423,160.5047,160.5047,7679.0
2021-07-30 10:30:00,176.14,176.35,174.84,175.67,19121.0,160.2409,160.4319,159.0582,159.8133,19121.0
2021-07-30 11:00:00,175.64,175.64,174.59,174.59,4417.0,159.786,159.786,158.8308,158.8308,4417.0
2021-07-30 11:30:00,174.65,174.71,173.78,173.94,11909.0,158.8854,158.9399,158.0939,158.2394,11909.0
2021-07-30 12:00:00,174.16,174.48,173.72,174.34,5806.0,158.4396,158.7307,158.0393,158.6033,5806.0
2021-07-30 12:30:00,174.39,174.81,174.34,174.77,12953.0,158.6488,159.0309,158.6033,158.9945,12953.0
2021-07-30 13:00:00,174.9,175.35,174.68,175.12,6783.0,159.1128,159.5222,158.9126,159.3129,6783.0
2021-07-30 13:30:00,175.18,175.66,175.1,175.3,5402.0,159.3675,159.8042,159.2947,159.4767,5402.0
2021-07-30 14:00:00,175.32,175.77,175.09,175.48,5557.0,159.4949,159.9043,159.2856,159.6404,5557.0
2021-07-30 14:30:00,175.31,175.57,175.03,175.36,4230.0,159.4858,159.7223,159.2311,159.5313,4230.0
2021-07-30 15:00:00,175.47,175.82,175.45,175.82,6614.0,159.6313,159.9497,159.6131,159.9497,6614.0
2021-07-30 15:30:00,175.93,175.93,174.88,174.9,66513.0,160.0498,160.0498,159.0946,159.1128,66513.0
2021-08-02 09:30:00,176.51,178.56,176.34,176.34,17362.0,160.5775,162.4424,160.4228,160.4228,17362.0
2021-08-02 10:00:00,176.39,176.54,175.66,175.81,10562.0,160.4683,160.6048,159.8042,159.9406,10562.0
2021-08-02 10:30:00,176.0,176.08,174.52,174.53,7406.0,160.1135,160.1863,158.7671,158.7762,7406.0
2021-08-02 11:00:00,174.5,174.6,173.52,174.13,8749.0,158.7489,158.8399,157.8574,158.4123,8749.0
2021-08-02 11:30:00,174.0,174.43,173.88,174.0,10934.0,158.294,158.6852,158.1849,158.294,10934.0
2021-08-02 12:00:00,173.86,173.95,173.22,173.59,7129.0,158.1667,158.2485,157.5844,157.921,7129.0
2021-08-02 12:30:00,173.64,174.38,173.59,173.78,6992.0,157.9665,158.6397,157.921,158.0939,6992.0
2021-08-02 13:00:00,173.8,174.45,173.7,173.95,22037.0,158.1121,158.7034,158.0211,158.2485,22037.0
2021-08-02 13:30:00,173.82,174.19,173.82,174.09,19736.0,158.1303,158.4669,158.1303,158.3759,19736.0
2021-08-02 14:00:00,174.09,175.63,174.07,174.46,26615.0,158.3759,159.7769,158.3577,158.7125,26615.0
2021-08-02 14:30:00,174.39,174.44,174.06,174.35,17495.0,158.6488,158.6943,158.3486,158.6124,17495.0
2021-08-02 15:00:00,174.15,174.33,172.95,173.24,19653.0,158.4305,158.5942,157.3388,157.6026,19653.0
2021-08-02 15:30:00,173.13,173.42,172.21,172.4,55200.0,157.5026,157.7664,156.6656,156.8384,55200.0
2021-08-03 09:30:00,173.07,173.07,170.28,171.19,18315.0,157.448,157.448,154.9098,155.7377,18315.0
2021-08-03 10:00:00,171.17,172.12,170.4,172.06,6555.0,155.7195,156.5837,155.019,156.5291,6555.0
2021-08-03 10:30:00,172.09,173.67,172.08,172.71,5965.0,156.5564,157.9938,156.5473,157.1205,5965.0
2021-08-03 11:00:00,172.67,173.92,172.64,173.9,25727.0,157.0841,158.2212,157.0568,158.2031,25727.0
2021-08-03 11:30:00,173.78,174.61,173.72,173.73,8325.0,158.0939,158.849,158.0393,158.0484,8325.0
2021-08-03 12:00:00,173.5,173.69,173.21,173.53,13131.0,157.8392,158.012,157.5753,157.8664,13131.0
2021-08-03 12:30:00,173.43,173.82,173.41,173.73,10415.0,157.7755,158.1303,157.7573,158.0484,10415.0
2021-08-03 13:00:00,173.73,173.84,173.29,173.58,4400.0,158.0484,158.1485,157.6481,157.9119,4400.0
2021-08-03 13:30:00,173.47,173.93,173.17,173.88,5640.0,157.8119,158.2303,157.5389,158.1849,5640.0
2021-08-03 14:00:00,173.8,173.93,173.51,173.8,5571.0,158.1121,158.2303,157.8483,158.1121,5571.0
2021-08-03 14:30:00,173.84,173.95,173.49,173.56,5642.0,158.1485,158.2485,157.8301,157.8937,5642.0
2021-08-03 15:00:00,173.59,173.74,173.3,173.67,6700.0,157.921,158.0575,157.6572,157.9938,6700.0
2021-08-03 15:30:00,173.64,173.79,173.16,173.53,57416.0,157.9665,158.103,157.5298,157.8664,57416.0
2021-08-04 09:30:00,171.83,172.96,168.33,169.13,14169.0,156.3199,157.3479,153.1358,153.8636,14169.0
2021-08-04 10:00:00,169.45,170.79,169.09,170.79,27639.0,154.1547,155.3738,153.8272,155.3738,27639.0
2021-08-04 10:30:00,170.72,171.49,170.39,171.06,15962.0,155.3101,156.0106,155.0099,155.6194,15962.0
2021-08-04 11:00:00,170.98,171.17,170.06,170.45,11918.0,155.5466,155.7195,154.7097,155.0645,11918.0
2021-08-04 11:30:00,170.29,170.32,168.63,168.73,10278.0,154.9189,154.9462,153.4087,153.4997,10278.0
2021-08-04 12:00:00,168.7,168.77,168.13,168.53,17748.0,153.4724,153.5361,152.9539,153.3178,17748.0
2021-08-04 12:30:00,168.45,168.86,168.33,168.78,17550.0,153.245,153.618,153.1358,153.5452,17550.0
2021-08-04 13:00:00,168.88,169.17,168.3,168.3,12558.0,153.6362,153.9,153.1085,153.1085,12558.0
2021-08-04 13:30:00,168.33,168.33,167.83,168.25,17353.0,153.1358,153.1358,152.681,153.063,17353.0
2021-08-04 14:00:00,168.33,168.59,167.57,167.57,15720.0,153.1358,153.3724,152.4444,152.4444,15720.0
2021-08-04 14:30:00,167.57,167.97,167.24,167.84,22519.0,152.4444,152.8083,152.1442,152.6901,22519.0
2021-08-04 15:00:00,167.88,167.88,167.12,167.29,15521.0,152.7264,152.7264,152.035,152.1897,15521.0
2021-08-04 15:30:00,167.37,167.51,166.74,166.78,89822.0,152.2625,152.3898,151.6893,151.7257,89822.0
2021-08-05 09:30:00,165.13,168.64,165.13,167.92,21442.0,150.2247,153.4178,150.2247,152.7628,21442.0
2021-08-05 10:00:00,167.79,168.63,167.39,168.24,9820.0,152.6446,153.4087,152.2807,153.0539,9820.0
2021-08-05 10:30:00,167.86,169.36,167.7,169.18,8866.0,152.7082,154.0729,152.5627,153.9091,8866.0
2021-08-05 11:00:00,169.25,169.71,168.85,169.52,10383.0,153.9728,154.3913,153.6089,154.2184,10383.0
2021-08-05 11:30:00,169.57,169.68,169.04,169.31,8525.0,154.2639,154.364,153.7817,154.0274,8525.0
2021-08-05 12:00:00,169.32,169.49,168.75,168.94,10120.0,154.0365,154.1911,153.5179,153.6908,10120.0
2021-08-05 12:30:00,168.94,168.94,168.23,168.5,11000.0,153.6908,153.6908,153.0448,153.2905,11000.0
2021-08-05 13:00:00,168.49,168.99,168.4,168.94,8152.0,153.2814,153.7362,153.1995,153.6908,8152.0
2021-08-05 13:30:00,168.86,169.88,168.71,169.8,9559.0,153.618,154.5459,153.4815,154.4731,9559.0
2021-08-05 14:00:00,169.8,169.8,169.23,169.43,10700.0,154.4731,154.4731,153.9546,154.1365,10700.0
2021-08-05 14:30:00,169.32,169.46,168.31,168.57,14577.0,154.0365,154.1638,153.1176,153.3542,14577.0
2021-08-05 15:00:00,168.59,168.96,168.48,168.62,11584.0,153.3724,153.709,153.2723,153.3996,11584.0
2021-08-05 15:30:00,168.61,169.4,168.61,169.4,77668.0,153.3905,154.1092,153.3905,154.1092,77668.0
2021-08-06 09:30:00,164.99,167.8,164.22,164.82,49839.0,150.0973,152.6537,149.3968,149.9426,49839.0
2021-08-06 10:00:00,165.04,167.63,164.76,167.22,31740.0,150.1428,152.499,149.8881,152.126,31740.0
2021-08-06 10:30:00,167.03,167.61,165.03,167.33,14025.0,151.9532,152.4808,150.1337,152.2261,14025.0
2021-08-06 11:00:00,167.28,168.7,166.82,168.33,23451.0,152.1806,153.4724,151.7621,153.1358,23451.0
2021-08-06 11:30:00,168.33,169.15,167.79,168.98,10430.0,153.1358,153.8818,152.6446,153.7272,10430.0
2021-08-06 12:00:00,169.05,169.4,168.48,168.57,8628.0,153.7908,154.1092,153.2723,153.3542,8628.0
2021-08-06 12:30:00,168.44,168.47,167.28,167.28,13842.0,153.2359,153.2632,152.1806,152.1806,13842.0
2021-08-06 13:00:00,167.19,168.44,167.19,168.43,12189.0,152.0987,153.2359,152.0987,153.2268,12189.0
2021-08-06 13:30:00,168.31,169.21,168.28,169.2,21806.0,153.1176,153.9364,153.0903,153.9273,21806.0
2021-08-06 14:00:00,169.35,169.82,169.09,169.82,9098.0,154.0638,154.4913,153.8272,154.4913,9098.0
2021-08-06 14:30:00,169.83,169.89,168.86,169.45,13379.0,154.5004,154.555,153.618,154.1547,13379.0
2021-08-06 15:00:00,169.38,169.46,169.03,169.22,8337.0,154.091,154.1638,153.7726,153.9455,8337.0
2021-08-06 15:30:00,169.24,169.72,169.09,169.72,47548.0,153.9637,154.4004,153.8272,154.4004,47548.0
2021-08-09 09:30:00,167.8,169.33,165.08,165.08,10008.0,152.6537,154.0456,150.1792,150.1792,10008.0
2021-08-09 10:00:00,165.23,165.61,163.22,163.73,14028.0,150.3156,150.6613,148.4871,148.951,14028.0
2021-08-09 10:30:00,163.66,164.69,163.0,164.69,7321.0,148.8874,149.8244,148.2869,149.8244,7321.0
2021-08-09 11:00:00,164.8,165.33,164.21,165.06,14104.0,149.9245,150.4066,149.3877,150.161,14104.0
2021-08-09 11:30:00,165.11,166.47,165.11,165.85,32317.0,150.2065,151.4437,150.2065,150.8797,32317.0
2021-08-09 12:00:00,165.85,166.61,165.7,166.08,7802.0,150.8797,151.5711,150.7432,151.0889,7802.0
2021-08-09 12:30:00,166.0,166.51,165.91,166.09,6402.0,151.0161,151.4801,150.9343,151.098,6402.0
2021-08-09 13:00:00,166.11,166.53,165.86,165.86,9363.0,151.1162,151.4983,150.8888,150.8888,9363.0
2021-08-09 13:30:00,165.88,166.4,165.73,166.08,9288.0,150.907,151.38,150.7705,151.0889,9288.0
2021-08-09 14:00:00,166.15,166.58,165.97,166.05,17923.0,151.1526,151.5438,150.9888,151.0616,17923.0
2021-08-09 14:30:00,166.11,166.39,165.72,165.73,10911.0,151.1162,151.3709,150.7614,150.7705,10911.0
2021-08-09 15:00:00,165.86,166.04,165.64,165.67,13720.0,150.8888,151.0525,150.6886,150.7159,13720.0
2021-08-09 15:30:00,165.76,166.01,164.86,165.09,46231.0,150.7978,151.0252,149.979,150.1883,46231.0
2021-08-10 09:30:00,164.62,165.85,163.42,164.01,30827.0,149.7607,150.8797,148.669,149.2058,30827.0
2021-08-10 10:00:00,164.02,166.31,163.84,166.0,11918.0,149.2149,151.2982,149.0511,151.0161,11918.0
2021-08-10 10:30:00,165.95,167.43,165.64,166.96,16014.0,150.9707,152.3171,150.6886,151.8895,16014.0
2021-08-10 11:00:00,166.84,167.57,166.53,167.57,20609.0,151.7803,152.4444,151.4983,152.4444,20609.0
2021-08-10 11:30:00,167.57,167.85,167.16,167.26,15468.0,152.4444,152.6991,152.0714,152.1624,15468.0
2021-08-10 12:00:00,167.21,167.21,166.66,166.67,5860.0,152.1169,152.1169,151.6166,151.6257,5860.0
2021-08-10 12:30:00,166.64,167.09,166.34,167.04,11745.0,151.5984,152.0078,151.3254,151.9623,11745.0
2021-08-10 13:00:00,166.95,167.54,166.86,167.53,3647.0,151.8804,152.4171,151.7985,152.408,3647.0
2021-08-10 13:30:00,167.53,167.53,166.66,166.73,7071.0,152.408,152.408,151.6166,151.6802,7071.0
2021-08-10 14:00:00,166.9,167.05,166.77,166.95,5617.0,151.8349,151.9714,151.7166,151.8804,5617.0
2021-08-10 14:30:00,166.92,167.51,166.91,167.51,4775.0,151.8531,152.3898,151.844,152.3898,4775.0
2021-08-10 15:00:00,167.54,167.56,167.22,167.51,7755.0,152.4171,152.4353,152.126,152.3898,7755.0
2021-08-10 15:30:00,167.49,167.76,167.31,167.61,27550.0,152.3716,152.6173,152.2079,152.4808,27550.0
2021-08-11 09:30:00,168.04,168.42,166.25,167.81,4395.0,152.872,153.2177,151.2436,152.6628,4395.0
2021-08-11 10:00:00,167.72,167.72,166.17,166.23,9093.0,152.5809,152.5809,151.1708,151.2254,9093.0
2021-08-11 10:30:00,165.87,167.05,165.67,166.65,6257.0,150.8979,151.9714,150.7159,151.6075,6257.0
2021-08-11 11:00:00,166.77,167.21,166.44,166.76,4983.0,151.7166,152.1169,151.4164,151.7075,4983.0
2021-08-11 11:30:00,166.6,167.36,166.53,167.22,6586.0,151.562,152.2534,151.4983,152.126,6586.0
2021-08-11 12:00:00,167.23,167.27,166.74,166.92,5439.0,152.1351,152.1715,151.6893,151.8531,5439.0
2021-08-11 12:30:00,166.97,167.53,166.97,167.17,9367.0,151.8986,152.408,151.8986,152.0805,9367.0
2021-08-11 13:00:00,167.4,167.59,167.05,167.59,21818.0,152.2898,152.4626,151.9714,152.4626,21818.0
2021-08-11 13:30:00,167.6,168.56,167.6,168.28,6296.0,152.4717,153.3451,152.4717,153.0903,6296.0
2021-08-11 14:00:00,168.19,169.09,168.18,168.74,14140.0,153.0085,153.8272,152.9994,153.5088,14140.0
2021-08-11 14:30:00,168.69,168.84,168.55,168.78,6070.0,153.4633,153.5998,153.336,153.5452,6070.0
2021-08-11 15:00:00,168.75,169.12,168.73,169.12,8532.0,153.5179,153.8545,153.4997,153.8545,8532.0
2021-08-11 15:30:00,169.11,169.75,169.0,169.53,27493.0,153.8454,154.4276,153.7453,154.2275,27493.0
2021-08-12 09:30:00,170.07,170.45,169.16,169.46,23853.0,154.7188,155.0645,153.8909,154.1638,23853.0
2021-08-12 10:00:00,169.29,169.37,168.45,168.91,5513.0,154.0092,154.0819,153.245,153.6635,5513.0
2021-08-12 10:30:00,168.91,169.04,168.02,168.68,8744.0,153.6635,153.7817,152.8538,153.4542,8744.0
2021-08-12 11:00:00,168.77,168.77,167.91,168.24,7240.0,153.5361,153.5361,152.7537,153.0539,7240.0
2021-08-12 11:30:00,168.22,169.15,168.12,169.09,10231.0,153.0358,153.8818,152.9448,153.8272,10231.0
2021-08-12 12:00:00,169.07,169.36,168.7,168.91,6243.0,153.809,154.0729,153.4724,153.6635,6243.0
2021-08-12 12:30:00,168.88,169.37,168.85,168.94,7533.0,153.6362,154.0819,153.6089,153.6908,7533.0
2021-08-12 13:00:00,169.09,169.09,168.28,168.4,5136.0,153.8272,153.8272,153.0903,153.1995,5136.0
2021-08-12 13:30:00,168.38,168.8,168.26,168.78,7283.0,153.1813,153.5634,153.0721,153.5452,7283.0
2021-08-12 14:00:00,168.87,169.48,168.71,169.25,10039.0,153.6271,154.182,153.4815,153.9728,10039.0
2021-08-12 14:30:00,169.21,169.8,169.02,169.02,12224.0,153.9364,154.4731,153.7635,153.7635,12224.0
2021-08-12 15:00:00,168.93,169.16,168.55,168.77,6000.0,153.6817,153.8909,153.336,153.5361,6000.0
2021-08-12 15:30:00,168.81,168.83,168.42,168.62,36530.0,153.5725,153.5907,153.2177,153.3996,36530.0
2021-08-13 09:30:00,168.17,169.59,167.8,168.79,17711.0,152.9903,154.2821,152.6537,153.5543,17711.0
2021-08-13 10:00:00,168.77,168.82,167.28,168.4,7767.0,153.5361,153.5816,152.1806,153.1995,7767.0
2021-08-13 10:30:00,168.57,169.16,168.08,169.02,8032.0,153.3542,153.8909,152.9084,153.7635,8032.0
2021-08-13 11:00:00,169.12,170.22,169.05,170.05,36757.0,153.8545,154.8552,153.7908,154.7006,36757.0
2021-08-13 11:30:00,170.31,170.54,169.75,170.21,42842.0,154.9371,155.1463,154.4276,154.8461,42842.0
2021-08-13 12:00:00,170.34,171.09,170.13,170.97,30592.0,154.9644,155.6467,154.7733,155.5375,30592.0
2021-08-13 12:30:00,171.1,171.86,170.95,171.77,11778.0,155.6558,156.3472,155.5193,156.2653,11778.0
2021-08-13 13:00:00,171.75,171.98,171.63,171.87,11386.0,156.2471,156.4564,156.138,156.3563,11386.0
2021-08-13 13:30:00,171.85,172.16,171.84,171.98,4561.0,156.3381,156.6201,156.329,156.4564,4561.0
2021-08-13 14:00:00,171.92,172.04,171.12,171.18,18862.0,156.4018,156.5109,155.674,155.7286,18862.0
2021-08-13 14:30:00,171.11,171.11,169.95,170.28,5786.0,155.6649,155.6649,154.6096,154.9098,5786.0
2021-08-13 15:00:00,170.28,170.4,170.09,170.14,4770.0,154.9098,155.019,154.737,154.7824,4770.0
2021-08-13 15:30:00,170.09,170.4,169.98,170.2,21615.0,154.737,155.019,154.6369,154.837,21615.0
2021-08-16 09:30:00,168.24,168.85,166.69,167.68,11515.0,153.0539,153.6089,151.6439,152.5445,11515.0
2021-08-16 10:00:00,167.26,169.84,167.07,169.01,10142.0,152.1624,154.5095,151.9896,153.7544,10142.0
2021-08-16 10:30:00,169.37,169.74,168.6,168.99,6965.0,154.0819,154.4185,153.3815,153.7362,6965.0
2021-08-16 11:00:00,168.89,169.06,168.41,168.59,6133.0,153.6453,153.7999,153.2086,153.3724,6133.0
2021-08-16 11:30:00,168.58,169.0,168.53,168.74,5318.0,153.3633,153.7453,153.3178,153.5088,5318.0
2021-08-16 12:00:00,168.76,168.76,167.94,167.95,5369.0,153.527,153.527,152.781,152.7901,5369.0
2021-08-16 12:30:00,167.96,168.35,167.81,168.35,4622.0,152.7992,153.154,152.6628,153.154,4622.0
2021-08-16 13:00:00,168.41,168.5,168.2,168.32,4277.0,153.2086,153.2905,153.0176,153.1267,4277.0
2021-08-16 13:30:00,168.32,168.74,168.25,168.71,4540.0,153.1267,153.5088,153.063,153.4815,4540.0
2021-08-16 14:00:00,168.72,169.57,168.67,169.48,10996.0,153.4906,154.2639,153.4451,154.182,10996.0
2021-08-16 14:30:00,169.51,169.71,169.25,169.47,15866.0,154.2093,154.3913,153.9728,154.1729,15866.0
2021-08-16 15:00:00,169.47,170.37,169.43,170.28,13560.0,154.1729,154.9917,154.1365,154.9098,13560.0
2021-08-16 15:30:00,170.28,170.36,169.77,169.86,60236.0,154.9098,154.9826,154.4458,154.5277,60236.0
2021-08-17 09:30:00,166.8,166.8,163.56,163.85,17285.0,151.7439,151.7439,148.7964,149.0602,17285.0
2021-08-17 10:00:00,163.53,165.75,163.06,165.15,15094.0,148.7691,150.7887,148.3415,150.2429,15094.0
2021-08-17 10:30:00,164.96,165.0,163.08,163.43,30849.0,150.07,150.1064,148.3597,148.6781,30849.0
2021-08-17 11:00:00,163.39,163.39,162.11,162.34,14674.0,148.6417,148.6417,147.4773,147.6865,14674.0
2021-08-17 11:30:00,162.46,163.28,162.25,163.26,8578.0,147.7957,148.5417,147.6046,148.5235,8578.0
2021-08-17 12:00:00,163.33,163.49,162.5,162.96,19253.0,148.5871,148.7327,147.8321,148.2505,19253.0
2021-08-17 12:30:00,162.9,162.95,161.25,161.59,9537.0,148.196,148.2414,146.6949,147.0042,9537.0
2021-08-17 13:00:00,161.44,162.9,161.43,162.76,7038.0,146.8677,148.196,146.8586,148.0686,7038.0
2021-08-17 13:30:00,162.67,162.74,162.16,162.61,6993.0,147.9867,148.0504,147.5228,147.9321,6993.0
2021-08-17 14:00:00,162.74,163.21,162.39,162.39,5197.0,148.0504,148.478,147.732,147.732,5197.0
2021-08-17 14:30:00,162.31,163.68,162.31,163.47,18666.0,147.6592,148.9056,147.6592,148.7145,18666.0
2021-08-17 15:00:00,163.53,163.7,163.31,163.6,10298.0,148.7691,148.9237,148.5689,148.8328,10298.0
2021-08-17 15:30:00,163.62,163.79,163.0,163.18,56857.0,148.851,149.0056,148.2869,148.4507,56857.0
2021-08-18 09:30:00,162.91,164.03,162.24,163.85,8066.0,148.2051,149.224,147.5955,149.0602,8066.0
2021-08-18 10:00:00,164.51,164.98,164.14,164.66,5953.0,149.6606,150.0882,149.324,149.7971,5953.0
2021-08-18 10:30:00,164.36,164.65,163.82,163.88,5850.0,149.5242,149.788,149.0329,149.0875,5850.0
2021-08-18 11:00:00,163.8,164.58,163.8,164.47,6498.0,149.0147,149.7243,149.0147,149.6242,6498.0
2021-08-18 11:30:00,164.37,164.47,163.69,163.84,10198.0,149.5333,149.6242,148.9146,149.0511,10198.0
2021-08-18 12:00:00,163.96,164.18,163.67,163.7,3159.0,149.1603,149.3604,148.8965,148.9237,3159.0
2021-08-18 12:30:00,163.61,163.65,163.49,163.56,3800.0,148.8419,148.8783,148.7327,148.7964,3800.0
2021-08-18 13:00:00,163.53,163.84,163.49,163.62,4073.0,148.7691,149.0511,148.7327,148.851,4073.0
2021-08-18 13:30:00,163.51,163.82,163.5,163.66,2834.0,148.7509,149.0329,148.7418,148.8874,2834.0
2021-08-18 14:00:00,163.7,164.17,162.84,163.37,7018.0,148.9237,149.3513,148.1414,148.6235,7018.0
2021-08-18 14:30:00,163.57,163.81,163.3,163.3,5040.0,148.8055,149.0238,148.5599,148.5599,5040.0
2021-08-18 15:00:00,163.33,163.55,163.14,163.15,8257.0,148.5871,148.7873,148.4143,148.4234,8257.0
2021-08-18 15:30:00,163.06,163.06,161.54,161.82,40859.0,148.3415,148.3415,146.9587,147.2134,40859.0
2021-08-19 09:30:00,159.1,159.63,156.91,157.51,36478.0,144.739,145.2211,142.7466,143.2925,36478.0
2021-08-19 10:00:00,157.28,158.07,156.52,157.16,21627.0,143.0832,143.8019,142.3918,142.9741,21627.0
2021-08-19 10:30:00,156.98,157.11,154.87,155.54,30509.0,142.8103,142.9286,140.8908,141.5003,30509.0
2021-08-19 11:00:00,155.53,155.73,154.34,154.68,15334.0,141.4912,141.6732,140.4086,140.7179,15334.0
2021-08-19 11:30:00,154.92,156.52,154.8,156.27,9846.0,140.9363,142.3918,140.8271,142.1644,9846.0
2021-08-19 12:00:00,156.26,156.42,155.55,156.41,11619.0,142.1553,142.3009,141.5094,142.2918,11619.0
2021-08-19 12:30:00,156.59,156.62,155.96,156.2,7613.0,142.4555,142.4828,141.8824,142.1007,7613.0
2021-08-19 13:00:00,156.18,156.23,155.37,155.43,10157.0,142.0825,142.128,141.3456,141.4002,10157.0
2021-08-19 13:30:00,155.36,156.19,155.09,155.75,19237.0,141.3365,142.0916,141.0909,141.6913,19237.0
2021-08-19 14:00:00,155.79,155.86,155.26,155.4,19828.0,141.7277,141.7914,141.2456,141.3729,19828.0
2021-08-19 14:30:00,154.9,155.8,154.86,155.47,16827.0,140.9181,141.7368,140.8817,141.4366,16827.0
2021-08-19 15:00:00,155.66,155.78,155.01,155.21,16404.0,141.6095,141.7186,141.0181,141.2001,16404.0
2021-08-19 15:30:00,155.28,155.57,154.61,154.78,65089.0,141.2638,141.5276,140.6542,140.8089,65089.0
2021-08-20 09:30:00,154.26,154.89,153.45,153.68,18176.0,140.3358,140.909,139.599,139.8082,18176.0
2021-08-20 10:00:00,153.68,154.95,153.68,154.69,30436.0,139.8082,140.9636,139.8082,140.727,30436.0
2021-08-20 10:30:00,154.85,156.08,154.85,155.83,14545.0,140.8726,141.9916,140.8726,141.7641,14545.0
2021-08-20 11:00:00,155.88,156.57,155.53,155.81,14988.0,141.8096,142.4373,141.4912,141.7459,14988.0
2021-08-20 11:30:00,155.62,156.18,155.62,156.16,14724.0,141.5731,142.0825,141.5731,142.0643,14724.0
2021-08-20 12:00:00,156.18,156.54,155.77,156.02,22960.0,142.0825,142.41,141.7095,141.937,22960.0
2021-08-20 12:30:00,156.05,156.69,155.86,156.44,21561.0,141.9643,142.5465,141.7914,142.3191,21561.0
2021-08-20 13:00:00,156.52,157.01,156.49,156.72,7176.0,142.3918,142.8376,142.3646,142.5738,7176.0
2021-08-20 13:30:00,156.68,156.92,156.04,156.04,15478.0,142.5374,142.7557,141.9552,141.9552,15478.0
2021-08-20 14:00:00,156.1,156.41,155.59,155.59,18492.0,142.0098,142.2918,141.5458,141.5458,18492.0
2021-08-20 14:30:00,155.58,155.64,154.88,155.34,12954.0,141.5367,141.5913,140.8999,141.3184,12954.0
2021-08-20 15:00:00,155.35,155.6,154.9,155.56,23735.0,141.3275,141.5549,140.9181,141.5185,23735.0
2021-08-20 15:30:00,155.54,155.89,155.47,155.71,76710.0,141.5003,141.8187,141.4366,141.655,76710.0
2021-08-23 09:30:00,156.33,158.52,156.33,157.41,47619.0,142.219,144.2113,142.219,143.2015,47619.0
2021-08-23 10:00:00,157.41,157.61,156.35,156.36,7256.0,143.2015,143.3835,142.2372,142.2463,7256.0
2021-08-23 10:30:00,156.29,157.79,156.29,157.51,17756.0,142.1826,143.5472,142.1826,143.2925,17756.0
2021-08-23 11:00:00,157.48,158.62,157.36,158.1,19230.0,143.2652,144.3023,143.156,143.8292,19230.0
2021-08-23 11:30:00,158.25,158.63,158.16,158.52,41399.0,143.9657,144.3114,143.8838,144.2113,41399.0
2021-08-23 12:00:00,158.5,158.9,158.47,158.9,4339.0,144.1931,144.557,144.1658,144.557,4339.0
2021-08-23 12:30:00,158.91,159.34,158.88,159.04,6381.0,144.5661,144.9573,144.5388,144.6844,6381.0
2021-08-23 13:00:00,159.0,159.43,158.73,159.01,8012.0,144.648,145.0392,144.4024,144.6571,8012.0
2021-08-23 13:30:00,159.02,159.11,158.5,158.95,6493.0,144.6662,144.7481,144.1931,144.6025,6493.0
2021-08-23 14:00:00,159.0,159.26,158.92,159.01,5858.0,144.648,144.8845,144.5752,144.6571,5858.0
2021-08-23 14:30:00,159.15,159.19,158.97,159.03,6067.0,144.7844,144.8208,144.6207,144.6753,6067.0
2021-08-23 15:00:00,158.99,159.1,158.77,159.1,5949.0,144.6389,144.739,144.4387,144.739,5949.0
2021-08-23 15:30:00,159.22,159.28,158.59,158.65,46675.0,144.8481,144.9027,144.275,144.3296,46675.0
2021-08-24 09:30:00,160.0,162.55,159.89,161.85,15109.0,145.5577,147.8775,145.4577,147.2407,15109.0
2021-08-24 10:00:00,161.66,161.8,160.64,161.5,17876.0,147.0679,147.1952,146.14,146.9223,17876.0
2021-08-24 10:30:00,161.67,162.16,161.47,162.04,13754.0,147.077,147.5228,146.895,147.4136,13754.0
2021-08-24 11:00:00,162.06,162.21,161.52,161.53,12509.0,147.4318,147.5682,146.9405,146.9496,12509.0
2021-08-24 11:30:00,161.61,161.96,161.27,161.96,8455.0,147.0224,147.3408,146.7131,147.3408,8455.0
2021-08-24 12:00:00,161.94,162.19,161.75,162.05,6056.0,147.3226,147.55,147.1498,147.4227,6056.0
2021-08-24 12:30:00,162.04,162.48,162.04,162.48,6885.0,147.4136,147.8139,147.4136,147.8139,6885.0
2021-08-24 13:00:00,162.48,162.68,162.32,162.52,9302.0,147.8139,147.9958,147.6683,147.8503,9302.0
2021-08-24 13:30:00,162.62,163.17,162.6,163.07,7479.0,147.9412,148.4416,147.923,148.3506,7479.0
2021-08-24 14:00:00,163.08,163.1,162.76,162.8,9616.0,148.3597,148.3779,148.0686,148.105,9616.0
2021-08-24 14:30:00,162.81,163.17,162.57,163.01,11400.0,148.1141,148.4416,147.8957,148.296,11400.0
2021-08-24 15:00:00,162.94,163.05,162.22,162.24,13660.0,148.2323,148.3324,147.5773,147.5955,13660.0
2021-08-24 15:30:00,162.28,162.28,161.42,161.62,56158.0,147.6319,147.6319,146.8495,147.0315,56158.0
2021-08-25 09:30:00,162.8,163.41,161.41,163.41,13039.0,148.105,148.6599,146.8405,148.6599,13039.0
2021-08-25 10:00:00,163.71,164.01,162.98,163.47,10296.0,148.9328,149.2058,148.2687,148.7145,10296.0
2021-08-25 10:30:00,163.52,164.24,162.86,162.86,8845.0,148.76,149.415,148.1596,148.1596,8845.0
2021-08-25 11:00:00,163.07,163.31,162.85,163.21,8325.0,148.3506,148.5689,148.1505,148.478,8325.0
2021-08-25 11:30:00,163.25,163.59,163.1,163.5,7821.0,148.5144,148.8237,148.3779,148.7418,7821.0
2021-08-25 12:00:00,163.58,163.67,163.41,163.5,10452.0,148.8146,148.8965,148.6599,148.7418,10452.0
2021-08-25 12:30:00,163.48,163.54,163.12,163.18,8193.0,148.7236,148.7782,148.3961,148.4507,8193.0
2021-08-25 13:00:00,163.15,163.36,163.04,163.09,7745.0,148.4234,148.6144,148.3233,148.3688,7745.0
2021-08-25 13:30:00,163.01,163.11,162.55,162.67,6858.0,148.296,148.387,147.8775,147.9867,6858.0
2021-08-25 14:00:00,162.71,163.15,162.52,162.82,5277.0,148.0231,148.4234,147.8503,148.1232,5277.0
2021-08-25 14:30:00,162.83,162.83,162.39,162.68,7046.0,148.1323,148.1323,147.732,147.9958,7046.0
2021-08-25 15:00:00,162.63,162.74,162.25,162.57,6579.0,147.9503,148.0504,147.6046,147.8957,6579.0
2021-08-25 15:30:00,162.58,162.83,162.13,162.21,30994.0,147.9048,148.1323,147.4955,147.5682,30994.0
2021-08-26 09:30:00,161.62,162.31,159.79,160.84,19039.0,147.0315,147.6592,145.3667,146.3219,19039.0
2021-08-26 10:00:00,160.62,160.64,159.43,160.11,22061.0,146.1218,146.14,145.0392,145.6578,22061.0
2021-08-26 10:30:00,160.21,160.46,158.73,158.73,20955.0,145.7488,145.9762,144.4024,144.4024,20955.0
2021-08-26 11:00:00,158.8,159.55,158.51,159.44,13093.0,144.466,145.1483,144.2022,145.0483,13093.0
2021-08-26 11:30:00,159.46,159.77,158.97,159.04,11392.0,145.0665,145.3485,144.6207,144.6844,11392.0
2021-08-26 12:00:00,159.1,159.65,159.07,159.47,18164.0,144.739,145.2393,144.7117,145.0756,18164.0
2021-08-26 12:30:00,159.38,159.68,159.29,159.4,12754.0,144.9937,145.2666,144.9118,145.0119,12754.0
2021-08-26 13:00:00,159.38,159.57,158.97,159.17,11665.0,144.9937,145.1665,144.6207,144.8026,11665.0
2021-08-26 13:30:00,159.24,159.59,159.19,159.21,13846.0,144.8663,145.1847,144.8208,144.839,13846.0
2021-08-26 14:00:00,159.25,159.29,158.53,159.19,20777.0,144.8754,144.9118,144.2204,144.8208,20777.0
2021-08-26 14:30:00,159.26,159.45,158.98,159.3,25156.0,144.8845,145.0574,144.6298,144.9209,25156.0
2021-08-26 15:00:00,159.28,160.25,159.21,160.19,27989.0,144.9027,145.7852,144.839,145.7306,27989.0
2021-08-26 15:30:00,160.17,160.43,159.75,160.21,85644.0,145.7124,145.9489,145.3303,145.7488,85644.0
2021-08-27 09:30:00,161.16,164.31,161.16,164.31,12544.0,146.613,149.4787,146.613,149.4787,12544.0
2021-08-27 10:00:00,164.33,164.59,162.92,163.41,14514.0,149.4969,149.7334,148.2142,148.6599,14514.0
2021-08-27 10:30:00,163.59,164.57,163.29,164.57,9542.0,148.8237,149.7152,148.5508,149.7152,9542.0
2021-08-27 11:00:00,164.62,165.38,164.22,164.73,22284.0,149.7607,150.4521,149.3968,149.8608,22284.0
2021-08-27 11:30:00,164.74,165.3,164.59,165.3,7327.0,149.8699,150.3793,149.7334,150.3793,7327.0
2021-08-27 12:00:00,165.34,165.55,165.08,165.55,8714.0,150.4157,150.6068,150.1792,150.6068,8714.0
2021-08-27 12:30:00,165.57,165.63,165.15,165.16,7410.0,150.625,150.6795,150.2429,150.252,7410.0
2021-08-27 13:00:00,165.1,165.34,164.94,165.32,12011.0,150.1974,150.4157,150.0518,150.3975,12011.0
2021-08-27 13:30:00,165.29,165.31,164.97,165.17,5957.0,150.3702,150.3884,150.0791,150.2611,5957.0
2021-08-27 14:00:00,165.16,165.22,164.63,164.82,6883.0,150.252,150.3065,149.7698,149.9426,6883.0
2021-08-27 14:30:00,164.87,164.98,164.76,164.95,7876.0,149.9881,150.0882,149.8881,150.0609,7876.0
2021-08-27 15:00:00,164.93,165.12,164.65,164.69,7481.0,150.0427,150.2156,149.788,149.8244,7481.0
2021-08-27 15:30:00,164.61,164.68,164.04,164.54,78349.0,149.7516,149.8153,149.2331,149.6879,78349.0
2021-08-30 09:30:00,166.05,166.05,163.64,164.06,5527.0,151.0616,151.0616,148.8692,149.2513,5527.0
2021-08-30 10:00:00,163.97,163.97,162.37,162.56,9529.0,149.1694,149.1694,147.7138,147.8866,9529.0
2021-08-30 10:30:00,162.41,163.25,162.35,163.05,15658.0,147.7502,148.5144,147.6956,148.3324,15658.0
2021-08-30 11:00:00,162.88,163.32,162.61,162.75,18501.0,148.1778,148.578,147.9321,148.0595,18501.0
2021-08-30 11:30:00,162.8,162.87,162.31,162.71,8714.0,148.105,148.1687,147.6592,148.0231,8714.0
2021-08-30 12:00:00,162.67,162.7,162.2,162.2,5901.0,147.9867,148.014,147.5591,147.5591,5901.0
2021-08-30 12:30:00,162.18,162.31,161.75,161.86,4757.0,147.5409,147.6592,147.1498,147.2498,4757.0
2021-08-30 13:00:00,161.94,162.04,161.45,161.88,5540.0,147.3226,147.4136,146.8768,147.268,5540.0
2021-08-30 13:30:00,161.88,162.09,161.62,161.8,8941.0,147.268,147.4591,147.0315,147.1952,8941.0
2021-08-30 14:00:00,161.86,161.99,161.44,161.61,7841.0,147.2498,147.3681,146.8677,147.0224,7841.0
2021-08-30 14:30:00,161.55,161.81,161.33,161.8,9918.0,146.9678,147.2043,146.7677,147.1952,9918.0
2021-08-30 15:00:00,161.82,161.89,161.13,161.29,10474.0,147.2134,147.2771,146.5857,146.7313,10474.0
2021-08-30 15:30:00,161.29,161.37,160.66,160.9,75923.0,146.7313,146.8041,146.1581,146.3765,75923.0
2021-08-31 09:30:00,160.58,161.7,159.34,159.91,12131.0,146.0854,147.1043,144.9573,145.4758,12131.0
2021-08-31 10:00:00,160.31,161.32,159.85,160.11,48224.0,145.8397,146.7586,145.4213,145.6578,48224.0
2021-08-31 10:30:00,160.06,160.8,159.46,160.2,5707.0,145.6123,146.2855,145.0665,145.7397,5707.0
2021-08-31 11:00:00,160.42,160.62,160.0,160.43,13439.0,145.9398,146.1218,145.5577,145.9489,13439.0
2021-08-31 11:30:00,160.55,160.92,160.44,160.86,14973.0,146.0581,146.3947,145.958,146.3401,14973.0
2021-08-31 12:00:00,160.93,161.5,160.9,161.47,9313.0,146.4038,146.9223,146.3765,146.895,9313.0
2021-08-31 12:30:00,161.34,161.72,161.2,161.31,5932.0,146.7768,147.1225,146.6494,146.7495,5932.0
2021-08-31 13:00:00,161.31,161.48,161.05,161.23,3742.0,146.7495,146.9041,146.5129,146.6767,3742.0
2021-08-31 13:30:00,161.22,161.42,161.08,161.24,4089.0,146.6676,146.8495,146.5402,146.6858,4089.0
2021-08-31 14:00:00,161.09,161.35,160.89,161.01,10296.0,146.5493,146.7859,146.3674,146.4766,10296.0
2021-08-31 14:30:00,161.06,161.08,160.52,160.76,16553.0,146.522,146.5402,146.0308,146.2491,16553.0
2021-08-31 15:00:00,160.85,160.85,159.29,159.31,20662.0,146.331,146.331,144.9118,144.93,20662.0
2021-08-31 15:30:00,159.34,160.4,159.05,160.02,108711.0,144.9573,145.9216,144.6935,145.5759,108711.0
2021-09-01 09:30:00,159.66,159.66,156.94,157.38,11016.0,145.7072,145.7072,143.2249,143.6265,11016.0
2021-09-01 10:00:00,157.39,158.23,157.23,157.54,27736.0,143.6356,144.4022,143.4896,143.7725,27736.0
2021-09-01 10:30:00,157.58,158.71,157.58,158.54,14215.0,143.809,144.8402,143.809,144.6851,14215.0
2021-09-01 11:00:00,158.54,158.7,157.82,157.85,7510.0,144.6851,144.8311,144.028,144.0554,7510.0
2021-09-01 11:30:00,157.8,158.13,157.8,158.05,3161.0,144.0098,144.3109,144.0098,144.2379,3161.0
2021-09-01 12:00:00,157.9,158.56,157.88,158.56,3471.0,144.101,144.7033,144.0828,144.7033,3471.0
2021-09-01 12:30:00,158.67,159.4,158.67,159.33,3499.0,144.8037,145.4699,144.8037,145.4061,3499.0
2021-09-01 13:00:00,159.36,159.5,159.04,159.04,4760.0,145.4334,145.5612,145.1414,145.1414,4760.0
2021-09-01 13:30:00,159.16,159.51,159.16,159.36,5319.0,145.2509,145.5703,145.2509,145.4334,5319.0
2021-09-01 14:00:00,159.42,159.52,159.04,159.16,5460.0,145.4882,145.5795,145.1414,145.2509,5460.0
2021-09-01 14:30:00,159.21,159.21,158.26,158.57,13006.0,145.2965,145.2965,144.4296,144.7125,13006.0
2021-09-01 15:00:00,158.59,158.79,158.37,158.52,4100.0,144.7307,144.9132,144.53,144.6668,4100.0
2021-09-01 15:30:00,158.44,158.58,158.04,158.32,40036.0,144.5938,144.7216,144.2288,144.4843,40036.0
2021-09-02 09:30:00,159.54,159.54,157.46,157.76,12925.0,145.5977,145.5977,143.6995,143.9733,12925.0
2021-09-02 10:00:00,157.99,158.96,157.99,158.9,16206.0,144.1832,145.0684,144.1832,145.0136,16206.0
2021-09-02 10:30:00,159.0,159.32,158.83,158.83,12144.0,145.1049,145.3969,144.9498,144.9498,12144.0
2021-09-02 11:00:00,158.86,159.37,158.8,159.16,10802.0,144.9771,145.4426,144.9224,145.2509,10802.0
2021-09-02 11:30:00,159.22,159.28,158.94,159.13,8763.0,145.3057,145.3604,145.0501,145.2235,8763.0
2021-09-02 12:00:00,159.12,159.21,158.98,159.05,9753.0,145.2144,145.2965,145.0866,145.1505,9753.0
2021-09-02 12:30:00,159.0,159.0,158.83,158.92,4445.0,145.1049,145.1049,144.9498,145.0319,4445.0
2021-09-02 13:00:00,159.02,159.02,158.31,158.46,19618.0,145.1231,145.1231,144.4752,144.6121,19618.0
2021-09-02 13:30:00,158.53,158.64,158.45,158.64,10150.0,144.676,144.7764,144.603,144.7764,10150.0
2021-09-02 14:00:00,158.64,158.73,158.36,158.59,13326.0,144.7764,144.8585,144.5208,144.7307,13326.0
2021-09-02 14:30:00,158.53,158.97,158.52,158.84,18933.0,144.676,145.0775,144.6668,144.9589,18933.0
2021-09-02 15:00:00,158.93,159.19,158.72,158.99,22116.0,145.041,145.2783,144.8494,145.0958,22116.0
2021-09-02 15:30:00,159.03,159.85,158.73,159.81,61773.0,145.1323,145.8806,144.8585,145.8441,61773.0
2021-09-03 09:30:00,159.81,160.68,159.32,159.78,6787.0,145.8441,146.6381,145.3969,145.8167,6787.0
2021-09-03 10:00:00,159.77,160.45,159.13,160.27,10297.0,145.8076,146.4282,145.2235,146.2639,10297.0
2021-09-03 10:30:00,160.12,160.17,159.54,160.17,10600.0,146.127,146.1726,145.5977,146.1726,10600.0
2021-09-03 11:00:00,160.18,160.25,159.29,159.65,12112.0,146.1818,146.2457,145.3696,145.6981,12112.0
2021-09-03 11:30:00,159.61,159.68,159.08,159.32,4895.0,145.6616,145.7255,145.1779,145.3969,4895.0
2021-09-03 12:00:00,159.17,159.17,158.25,158.25,4055.0,145.26,145.26,144.4204,144.4204,4055.0
2021-09-03 12:30:00,158.47,158.93,158.37,158.9,19412.0,144.6212,145.041,144.53,145.0136,19412.0
2021-09-03 13:00:00,158.98,159.61,158.98,159.61,8697.0,145.0866,145.6616,145.0866,145.6616,8697.0
2021-09-03 13:30:00,159.61,159.64,159.35,159.35,7433.0,145.6616,145.689,145.4243,145.4243,7433.0
2021-09-03 14:00:00,159.25,159.31,159.08,159.16,18869.0,145.333,145.3878,145.1779,145.2509,18869.0
2021-09-03 14:30:00,159.13,159.21,158.89,158.97,7946.0,145.2235,145.2965,145.0045,145.0775,7946.0
2021-09-03 15:00:00,158.97,159.17,158.72,158.72,4466.0,145.0775,145.26,144.8494,144.8494,4466.0
2021-09-03 15:30:00,158.74,159.73,158.71,159.37,58402.0,144.8676,145.7711,144.8402,145.4426,58402.0
2021-09-07 09:30:00,158.69,160.89,158.69,160.03,22469.0,144.822,146.8297,144.822,146.0449,22469.0
2021-09-07 10:00:00,160.11,160.46,159.2,159.2,12275.0,146.1179,146.4373,145.2874,145.2874,12275.0
2021-09-07 10:30:00,159.15,159.15,158.08,158.13,8086.0,145.2418,145.2418,144.2653,144.3109,8086.0
2021-09-07 11:00:00,158.0,158.3,157.67,157.96,12336.0,144.1923,144.4661,143.8911,144.1558,12336.0
2021-09-07 11:30:00,158.15,158.32,156.51,156.57,12370.0,144.3292,144.4843,142.8325,142.8873,12370.0
2021-09-07 12:00:00,156.53,156.66,155.77,156.18,11221.0,142.8508,142.9694,142.1572,142.5313,11221.0
2021-09-07 12:30:00,156.16,156.6,156.09,156.55,4740.0,142.5131,142.9146,142.4492,142.869,4740.0
2021-09-07 13:00:00,156.7,156.98,156.61,156.66,9770.0,143.0059,143.2614,142.9238,142.9694,9770.0
2021-09-07 13:30:00,156.63,157.6,156.63,157.51,11857.0,142.942,143.8272,142.942,143.7451,11857.0
2021-09-07 14:00:00,157.58,157.93,157.56,157.59,9239.0,143.809,144.1284,143.7907,143.8181,9239.0
2021-09-07 14:30:00,157.59,157.97,157.59,157.91,13853.0,143.8181,144.1649,143.8181,144.1102,13853.0
2021-09-07 15:00:00,157.96,158.07,157.27,157.47,8339.0,144.1558,144.2562,143.5261,143.7086,8339.0
2021-09-07 15:30:00,157.35,157.64,157.28,157.59,54742.0,143.5991,143.8637,143.5352,143.8181,54742.0
2021-09-08 09:30:00,156.2,157.42,156.18,157.14,8200.0,142.5496,143.663,142.5313,143.4074,8200.0
2021-09-08 10:00:00,157.01,157.87,156.51,156.78,27104.0,143.2888,144.0736,142.8325,143.0789,27104.0
2021-09-08 10:30:00,156.72,156.92,154.95,155.79,63235.0,143.0241,143.2067,141.4088,142.1754,63235.0
2021-09-08 11:00:00,155.87,156.11,155.43,155.6,21938.0,142.2484,142.4675,141.8469,142.002,21938.0
2021-09-08 11:30:00,155.49,155.64,154.99,155.36,12587.0,141.9016,142.0385,141.4453,141.783,12587.0
2021-09-08 12:00:00,155.41,156.02,155.4,155.74,26525.0,141.8286,142.3853,141.8195,142.1298,26525.0
2021-09-08 12:30:00,155.72,155.87,155.58,155.61,9604.0,142.1115,142.2484,141.9838,142.0112,9604.0
2021-09-08 13:00:00,155.62,155.71,155.28,155.44,8224.0,142.0203,142.1024,141.71,141.856,8224.0
2021-09-08 13:30:00,155.53,155.86,155.32,155.32,15268.0,141.9381,142.2393,141.7465,141.7465,15268.0
2021-09-08 14:00:00,155.46,155.89,155.46,155.52,13624.0,141.8743,142.2667,141.8743,141.929,13624.0
2021-09-08 14:30:00,155.49,156.07,155.49,155.94,25796.0,141.9016,142.431,141.9016,142.3123,25796.0
2021-09-08 15:00:00,155.99,157.19,155.71,157.08,18325.0,142.3579,143.4531,142.1024,143.3527,18325.0
2021-09-08 15:30:00,157.06,157.44,156.75,157.15,76623.0,143.3344,143.6812,143.0515,143.4166,76623.0
2021-09-09 09:30:00,157.11,157.11,154.34,155.6,33482.0,143.3801,143.3801,140.8521,142.002,33482.0
2021-09-09 10:00:00,155.59,157.31,155.31,156.13,50330.0,141.9929,143.5626,141.7374,142.4857,50330.0
2021-09-09 10:30:00,156.21,157.18,156.13,156.63,15085.0,142.5587,143.4439,142.4857,142.942,15085.0
2021-09-09 11:00:00,156.7,157.08,156.28,156.52,25063.0,143.0059,143.3527,142.6226,142.8416,25063.0
2021-09-09 11:30:00,156.44,156.44,155.72,156.42,13311.0,142.7686,142.7686,142.1115,142.7504,13311.0
2021-09-09 12:00:00,156.46,157.22,156.1,157.16,23580.0,142.7869,143.4805,142.4583,143.4257,23580.0
2021-09-09 12:30:00,157.18,157.49,157.18,157.37,21227.0,143.4439,143.7269,143.4439,143.6173,21227.0
2021-09-09 13:00:00,157.4,157.75,157.07,157.38,28988.0,143.6447,143.9641,143.3436,143.6265,28988.0
2021-09-09 13:30:00,157.4,157.44,156.89,157.21,21083.0,143.6447,143.6812,143.1793,143.4713,21083.0
2021-09-09 14:00:00,157.25,157.35,156.65,156.65,20714.0,143.5078,143.5991,142.9603,142.9603,20714.0
2021-09-09 14:30:00,156.68,156.93,156.4,156.84,15267.0,142.9876,143.2158,142.7321,143.1337,15267.0
2021-09-09 15:00:00,156.81,157.3,156.72,157.15,19463.0,143.1063,143.5535,143.0241,143.4166,19463.0
2021-09-09 15:30:00,157.07,157.61,156.63,156.64,93711.0,143.3436,143.8364,142.942,142.9511,93711.0
2021-09-10 09:30:00,158.43,159.44,157.06,158.53,14307.0,144.5847,145.5064,143.3344,144.676,14307.0
2021-09-10 10:00:00,158.25,158.32,156.83,157.5,19584.0,144.4204,144.4843,143.1245,143.736,19584.0
2021-09-10 10:30:00,157.25,157.25,156.41,157.09,20268.0,143.5078,143.5078,142.7412,143.3618,20268.0
2021-09-10 11:00:00,157.15,157.23,156.34,156.4,21597.0,143.4166,143.4896,142.6774,142.7321,21597.0
2021-09-10 11:30:00,156.33,157.29,156.26,157.22,28426.0,142.6682,143.5443,142.6043,143.4805,28426.0
2021-09-10 12:00:00,157.22,157.43,157.05,157.34,11148.0,143.4805,143.6721,143.3253,143.59,11148.0
2021-09-10 12:30:00,157.4,157.54,157.16,157.47,14205.0,143.6447,143.7725,143.4257,143.7086,14205.0
2021-09-10 13:00:00,157.56,157.94,157.51,157.54,8103.0,143.7907,144.1375,143.7451,143.7725,8103.0
2021-09-10 13:30:00,157.65,157.65,157.06,157.28,15197.0,143.8729,143.8729,143.3344,143.5352,15197.0
2021-09-10 14:00:00,157.28,157.35,156.96,156.99,10965.0,143.5352,143.5991,143.2432,143.2706,10965.0
2021-09-10 14:30:00,156.99,156.99,156.3,156.4,11590.0,143.2706,143.2706,142.6409,142.7321,11590.0
2021-09-10 15:00:00,156.34,156.35,155.65,155.94,12209.0,142.6774,142.6865,142.0477,142.3123,12209.0
2021-09-10 15:30:00,155.73,155.74,154.52,154.85,59197.0,142.1207,142.1298,141.0164,141.3176,59197.0
2021-09-13 09:30:00,157.42,157.42,155.55,156.22,18981.0,143.663,143.663,141.9564,142.5678,18981.0
2021-09-13 10:00:00,155.84,156.63,154.89,156.63,24562.0,142.2211,142.942,141.3541,142.942,24562.0
2021-09-13 10:30:00,156.37,158.3,156.15,158.12,45230.0,142.7047,144.4661,142.504,144.3018,45230.0
2021-09-13 11:00:00,157.94,158.19,156.41,156.87,23085.0,144.1375,144.3657,142.7412,143.161,23085.0
2021-09-13 11:30:00,156.94,157.24,156.44,156.97,18297.0,143.2249,143.4987,142.7686,143.2523,18297.0
2021-09-13 12:00:00,157.02,157.7,156.94,157.43,11867.0,143.2979,143.9185,143.2249,143.6721,11867.0
2021-09-13 12:30:00,157.36,157.7,156.96,156.96,11280.0,143.6082,143.9185,143.2432,143.2432,11280.0
2021-09-13 13:00:00,157.07,157.41,156.41,156.45,16708.0,143.3436,143.6538,142.7412,142.7777,16708.0
2021-09-13 13:30:00,156.43,156.63,156.03,156.09,14504.0,142.7595,142.942,142.3944,142.4492,14504.0
2021-09-13 14:00:00,156.06,156.55,155.89,156.55,16919.0,142.4218,142.869,142.2667,142.869,16919.0
2021-09-13 14:30:00,156.6,156.84,156.05,156.69,20147.0,142.9146,143.1337,142.4127,142.9968,20147.0
2021-09-13 15:00:00,156.69,156.83,156.2,156.72,39126.0,142.9968,143.1245,142.5496,143.0241,39126.0
2021-09-13 15:30:00,156.75,157.48,156.6,157.16,110116.0,143.0515,143.7177,142.9146,143.4257,110116.0
2021-09-14 09:30:00,158.42,159.52,157.9,158.74,37888.0,144.5756,145.5795,144.101,144.8676,37888.0
2021-09-14 10:00:00,158.76,158.97,158.27,158.52,34553.0,144.8859,145.0775,144.4387,144.6668,34553.0
2021-09-14 10:30:00,158.45,158.45,156.95,157.53,31505.0,144.603,144.603,143.234,143.7634,31505.0
2021-09-14 11:00:00,157.62,157.69,156.98,157.41,11611.0,143.8455,143.9094,143.2614,143.6538,11611.0
2021-09-14 11:30:00,157.52,157.76,157.2,157.73,24100.0,143.7542,143.9733,143.4622,143.9459,24100.0
2021-09-14 12:00:00,157.82,158.09,157.77,158.01,15295.0,144.028,144.2744,143.9824,144.2014,15295.0
2021-09-14 12:30:00,158.12,158.12,157.68,157.69,6983.0,144.3018,144.3018,143.9003,143.9094,6983.0
2021-09-14 13:00:00,157.68,157.87,157.23,157.87,20866.0,143.9003,144.0736,143.4896,144.0736,20866.0
2021-09-14 13:30:00,157.94,158.6,157.69,158.22,8740.0,144.1375,144.7399,143.9094,144.3931,8740.0
2021-09-14 14:00:00,158.16,158.42,157.87,158.18,24123.0,144.3383,144.5756,144.0736,144.3566,24123.0
2021-09-14 14:30:00,158.21,158.3,157.59,158.09,22730.0,144.3839,144.4661,143.8181,144.2744,22730.0
2021-09-14 15:00:00,158.01,158.3,157.59,157.6,39942.0,144.2014,144.4661,143.8181,143.8272,39942.0
2021-09-14 15:30:00,157.49,157.77,157.18,157.4,69516.0,143.7269,143.9824,143.4439,143.6447,69516.0
2021-09-15 09:30:00,157.65,159.12,156.84,158.58,86768.0,143.8729,145.2144,143.1337,144.7216,86768.0
2021-09-15 10:00:00,158.76,159.35,157.72,158.01,94109.0,144.8859,145.4243,143.9368,144.2014,94109.0
2021-09-15 10:30:00,157.89,158.22,156.9,157.5,22316.0,144.0919,144.3931,143.1884,143.736,22316.0
2021-09-15 11:00:00,157.48,158.66,157.48,158.27,53407.0,143.7177,144.7946,143.7177,144.4387,53407.0
2021-09-15 11:30:00,158.16,158.84,157.81,158.78,41608.0,144.3383,144.9589,144.0189,144.9041,41608.0
2021-09-15 12:00:00,158.89,159.02,158.29,158.72,29770.0,145.0045,145.1231,144.4569,144.8494,29770.0
2021-09-15 12:30:00,158.67,159.14,158.65,159.06,49634.0,144.8037,145.2327,144.7855,145.1597,49634.0
2021-09-15 13:00:00,159.05,159.67,158.83,159.6,42320.0,145.1505,145.7163,144.9498,145.6525,42320.0
2021-09-15 13:30:00,159.64,160.14,159.61,159.73,34421.0,145.689,146.1453,145.6616,145.7711,34421.0
2021-09-15 14:00:00,159.71,160.46,159.67,159.75,29304.0,145.7528,146.4373,145.7163,145.7894,29304.0
2021-09-15 14:30:00,159.93,160.37,159.77,159.83,19435.0,145.9536,146.3552,145.8076,145.8624,19435.0
2021-09-15 15:00:00,159.77,160.57,159.45,160.11,35908.0,145.8076,146.5377,145.5156,146.1179,35908.0
2021-09-15 15:30:00,160.07,160.92,159.84,160.51,129248.0,146.0814,146.8571,145.8715,146.4829,129248.0
2021-09-16 09:30:00,153.16,157.41,151.02,154.76,104066.0,139.7753,143.6538,137.8223,141.2354,104066.0
2021-09-16 10:00:00,154.71,154.87,153.58,154.13,45698.0,141.1898,141.3358,140.1586,140.6605,45698.0
2021-09-16 10:30:00,154.17,154.24,152.17,152.54,39136.0,140.697,140.7609,138.8718,139.2094,39136.0
2021-09-16 11:00:00,152.62,153.73,152.62,153.73,25192.0,139.2824,140.2954,139.2824,140.2954,25192.0
2021-09-16 11:30:00,153.78,154.87,153.51,154.6,50357.0,140.3411,141.3358,140.0947,141.0894,50357.0
2021-09-16 12:00:00,154.66,155.75,154.36,155.62,57719.0,141.1442,142.1389,140.8704,142.0203,57719.0
2021-09-16 12:30:00,155.67,155.83,155.1,155.83,30406.0,142.0659,142.2119,141.5457,142.2119,30406.0
2021-09-16 13:00:00,155.76,156.2,155.72,155.8,31431.0,142.148,142.5496,142.1115,142.1845,31431.0
2021-09-16 13:30:00,155.85,156.57,155.74,156.42,16502.0,142.2302,142.8873,142.1298,142.7504,16502.0
2021-09-16 14:00:00,156.43,156.43,155.68,155.78,15266.0,142.7595,142.7595,142.075,142.1663,15266.0
2021-09-16 14:30:00,155.81,156.42,155.71,156.2,22768.0,142.1937,142.7504,142.1024,142.5496,22768.0
2021-09-16 15:00:00,156.21,156.85,156.18,156.37,29308.0,142.5587,143.1428,142.5313,142.7047,29308.0
2021-09-16 15:30:00,156.37,156.59,154.88,155.0,114375.0,142.7047,142.9055,141.3449,141.4545,114375.0
2021-09-17 09:30:00,154.74,154.74,152.45,153.08,46625.0,141.2172,141.2172,139.1273,139.7022,46625.0
2021-09-17 10:00:00,153.22,153.77,152.67,152.83,11425.0,139.83,140.3319,139.3281,139.4741,11425.0
2021-09-17 10:30:00,152.58,153.1,152.24,152.24,9230.0,139.2459,139.7205,138.9357,138.9357,9230.0
2021-09-17 11:00:00,152.28,153.08,152.04,152.61,20204.0,138.9722,139.7022,138.7531,139.2733,20204.0
2021-09-17 11:30:00,152.61,153.12,152.35,152.89,14392.0,139.2733,139.7388,139.036,139.5289,14392.0
2021-09-17 12:00:00,153.04,153.04,152.5,152.51,18740.0,139.6657,139.6657,139.1729,139.1821,18740.0
2021-09-17 12:30:00,152.62,152.84,151.93,151.95,15645.0,139.2824,139.4832,138.6527,138.671,15645.0
2021-09-17 13:00:00,152.0,152.17,151.72,152.0,21805.0,138.7166,138.8718,138.4611,138.7166,21805.0
2021-09-17 13:30:00,151.96,152.28,151.49,151.78,15406.0,138.6801,138.9722,138.2512,138.5159,15406.0
2021-09-17 14:00:00,151.82,152.33,151.82,152.06,15557.0,138.5524,139.0178,138.5524,138.7714,15557.0
2021-09-17 14:30:00,152.02,152.96,152.02,152.56,20600.0,138.7349,139.5927,138.7349,139.2277,20600.0
2021-09-17 15:00:00,152.58,153.47,152.56,153.37,30547.0,139.2459,140.0582,139.2277,139.9669,30547.0
2021-09-17 15:30:00,153.39,153.77,152.29,153.06,159702.0,139.9852,140.3319,138.9813,139.684,159702.0
2021-09-20 09:30:00,146.12,147.61,144.77,147.06,67479.0,133.3505,134.7103,132.1185,134.2083,67479.0
2021-09-20 10:00:00,146.98,147.5,145.05,145.45,46323.0,134.1353,134.6099,132.374,132.739,46323.0
2021-09-20 10:30:00,145.36,146.73,145.2,146.47,13550.0,132.6569,133.9072,132.5109,133.6699,13550.0
2021-09-20 11:00:00,146.25,146.77,145.55,145.77,17147.0,133.4691,133.9437,132.8303,133.0311,17147.0
2021-09-20 11:30:00,145.83,145.89,144.93,145.21,20651.0,133.0858,133.1406,132.2645,132.52,20651.0
2021-09-20 12:00:00,145.16,145.7,145.08,145.68,18228.0,132.4744,132.9672,132.4014,132.9489,18228.0
2021-09-20 12:30:00,145.66,146.1,145.45,145.45,9147.0,132.9307,133.3322,132.739,132.739,9147.0
2021-09-20 13:00:00,145.53,146.14,145.33,145.98,9132.0,132.812,133.3687,132.6295,133.2227,9132.0
2021-09-20 13:30:00,145.92,146.07,145.75,145.93,16498.0,133.168,133.3049,133.0128,133.1771,16498.0
2021-09-20 14:00:00,146.07,146.09,145.05,145.28,11274.0,133.3049,133.3231,132.374,132.5839,11274.0
2021-09-20 14:30:00,145.29,145.7,145.07,145.34,21921.0,132.593,132.9672,132.3922,132.6387,21921.0
2021-09-20 15:00:00,145.25,146.23,145.05,146.23,17860.0,132.5565,133.4509,132.374,133.4509,17860.0
2021-09-20 15:30:00,146.15,147.42,146.13,147.16,59353.0,133.3779,134.5369,133.3596,134.2996,59353.0
2021-09-21 09:30:00,148.45,149.03,146.86,147.23,26600.0,135.4769,136.0062,134.0258,134.3635,26600.0
2021-09-21 10:00:00,147.18,147.55,146.89,147.1,9795.0,134.3179,134.6555,134.0532,134.2448,9795.0
2021-09-21 10:30:00,147.55,147.61,145.67,146.52,10553.0,134.6555,134.7103,132.9398,133.7155,10553.0
2021-09-21 11:00:00,146.44,147.3,146.32,146.58,6789.0,133.6425,134.4274,133.533,133.7703,6789.0
2021-09-21 11:30:00,146.62,147.3,146.62,147.22,5204.0,133.8068,134.4274,133.8068,134.3544,5204.0
2021-09-21 12:00:00,147.31,147.64,147.27,147.42,11306.0,134.4365,134.7377,134.4,134.5369,11306.0
2021-09-21 12:30:00,147.33,147.52,146.34,146.75,11812.0,134.4547,134.6281,133.5513,133.9254,11812.0
2021-09-21 13:00:00,146.8,146.89,146.33,146.39,9179.0,133.9711,134.0532,133.5421,133.5969,9179.0
2021-09-21 13:30:00,146.35,147.32,146.35,147.08,16678.0,133.5604,134.4456,133.5604,134.2266,16678.0
2021-09-21 14:00:00,147.19,147.54,147.13,147.38,22424.0,134.327,134.6464,134.2722,134.5004,22424.0
2021-09-21 14:30:00,147.52,147.72,147.23,147.43,12470.0,134.6281,134.8107,134.3635,134.546,12470.0
2021-09-21 15:00:00,147.49,147.59,147.04,147.47,5052.0,134.6008,134.692,134.1901,134.5825,5052.0
2021-09-21 15:30:00,147.54,147.71,146.12,146.2,44453.0,134.6464,134.8015,133.3505,133.4235,44453.0
2021-09-22 09:30:00,149.16,151.83,148.81,151.83,19855.0,136.1248,138.5615,135.8054,138.5615,19855.0
2021-09-22 10:00:00,151.64,151.89,150.04,150.06,17990.0,138.3881,138.6162,136.9279,136.9462,17990.0
2021-09-22 10:30:00,150.16,151.16,150.04,150.76,7831.0,137.0374,137.95,136.9279,137.585,7831.0
2021-09-22 11:00:00,151.03,151.09,150.73,150.83,5971.0,137.8314,137.8862,137.5576,137.6489,5971.0
2021-09-22 11:30:00,150.79,151.17,150.71,150.99,6029.0,137.6124,137.9592,137.5394,137.7949,6029.0
2021-09-22 12:00:00,151.11,151.11,150.61,150.8,4015.0,137.9044,137.9044,137.4481,137.6215,4015.0
2021-09-22 12:30:00,150.7,150.89,150.56,150.67,6002.0,137.5302,137.7036,137.4025,137.5029,6002.0
2021-09-22 13:00:00,150.58,150.81,150.43,150.76,6464.0,137.4207,137.6306,137.2838,137.585,6464.0
2021-09-22 13:30:00,150.75,150.88,150.43,150.64,6087.0,137.5759,137.6945,137.2838,137.4755,6087.0
2021-09-22 14:00:00,150.56,151.63,150.48,151.55,5496.0,137.4025,138.379,137.3295,138.306,5496.0
2021-09-22 14:30:00,151.48,151.85,150.22,150.62,8767.0,138.2421,138.5797,137.0922,137.4572,8767.0
2021-09-22 15:00:00,150.54,151.32,150.26,150.81,10942.0,137.3842,138.0961,137.1287,137.6306,10942.0
2021-09-22 15:30:00,150.8,150.97,149.75,149.84,38827.0,137.6215,137.7766,136.6633,136.7454,38827.0
2021-09-23 09:30:00,151.96,154.57,151.96,154.56,27145.0,138.6801,141.062,138.6801,141.0529,27145.0
2021-09-23 10:00:00,154.72,155.22,154.34,154.62,17722.0,141.1989,141.6552,140.8521,141.1077,17722.0
2021-09-23 10:30:00,154.69,154.95,154.27,154.73,16757.0,141.1715,141.4088,140.7883,141.2081,16757.0
2021-09-23 11:00:00,154.67,154.81,154.11,154.73,10599.0,141.1533,141.2811,140.6422,141.2081,10599.0
2021-09-23 11:30:00,154.75,154.82,154.31,154.53,7924.0,141.2263,141.2902,140.8248,141.0255,7924.0
2021-09-23 12:00:00,154.69,155.47,154.61,155.45,15891.0,141.1715,141.8834,141.0985,141.8651,15891.0
2021-09-23 12:30:00,155.47,155.86,155.18,155.74,20262.0,141.8834,142.2393,141.6187,142.1298,20262.0
2021-09-23 13:00:00,155.87,156.1,155.79,155.88,11140.0,142.2484,142.4583,142.1754,142.2576,11140.0
2021-09-23 13:30:00,155.95,156.03,155.84,155.91,6143.0,142.3214,142.3944,142.2211,142.2849,6143.0
2021-09-23 14:00:00,155.92,156.07,155.75,155.85,7043.0,142.2941,142.431,142.1389,142.2302,7043.0
2021-09-23 14:30:00,155.93,155.96,155.14,155.3,9601.0,142.3032,142.3306,141.5822,141.7282,9601.0
2021-09-23 15:00:00,155.24,155.25,154.84,155.02,9384.0,141.6735,141.6826,141.3084,141.4727,9384.0
2021-09-23 15:30:00,155.02,155.02,154.56,154.79,50000.0,141.4727,141.4727,141.0529,141.2628,50000.0
2021-09-24 09:30:00,154.7,156.38,154.13,156.0,12810.0,141.1807,142.7139,140.6605,142.3671,12810.0
2021-09-24 10:00:00,155.75,156.35,155.58,156.2,13475.0,142.1389,142.6865,141.9838,142.5496,13475.0
2021-09-24 10:30:00,156.18,156.78,155.9,156.6,11885.0,142.5313,143.0789,142.2758,142.9146,11885.0
2021-09-24 11:00:00,156.56,157.29,156.46,156.46,10221.0,142.8781,143.5443,142.7869,142.7869,10221.0
2021-09-24 11:30:00,156.47,156.49,156.14,156.3,3353.0,142.796,142.8142,142.4948,142.6409,3353.0
2021-09-24 12:00:00,156.34,156.68,156.31,156.38,6724.0,142.6774,142.9876,142.65,142.7139,6724.0
2021-09-24 12:30:00,156.46,157.08,156.4,156.97,31458.0,142.7869,143.3527,142.7321,143.2523,31458.0
2021-09-24 13:00:00,156.87,157.06,156.48,156.62,20118.0,143.161,143.3344,142.8051,142.9329,20118.0
2021-09-24 13:30:00,156.67,156.91,156.4,156.4,11266.0,142.9785,143.1975,142.7321,142.7321,11266.0
2021-09-24 14:00:00,156.4,156.56,156.31,156.56,6762.0,142.7321,142.8781,142.65,142.8781,6762.0
2021-09-24 14:30:00,156.44,156.44,156.0,156.1,5514.0,142.7686,142.7686,142.3671,142.4583,5514.0
2021-09-24 15:00:00,155.96,155.96,155.38,155.5,7968.0,142.3306,142.3306,141.8012,141.9108,7968.0
2021-09-24 15:30:00,155.54,155.96,155.13,155.63,42865.0,141.9473,142.3306,141.5731,142.0294,42865.0
2021-09-27 09:30:00,155.43,159.63,154.73,159.29,26719.0,141.8469,145.6798,141.2081,145.3696,26719.0
2021-09-27 10:00:00,159.4,160.33,159.18,160.33,42320.0,145.4699,146.3187,145.2692,146.3187,42320.0
2021-09-27 10:30:00,160.51,160.9,159.98,160.39,21503.0,146.4829,146.8389,145.9993,146.3734,21503.0
2021-09-27 11:00:00,160.5,160.7,160.04,160.45,18819.0,146.4738,146.6563,146.054,146.4282,18819.0
2021-09-27 11:30:00,160.55,161.0,160.51,160.87,9449.0,146.5194,146.9301,146.4829,146.8115,9449.0
2021-09-27 12:00:00,161.05,161.62,160.99,161.52,11718.0,146.9757,147.4959,146.921,147.4047,11718.0
2021-09-27 12:30:00,161.5,161.73,161.37,161.61,8558.0,147.3864,147.5963,147.2678,147.4868,8558.0
2021-09-27 13:00:00,161.66,161.86,161.46,161.58,12553.0,147.5324,147.715,147.3499,147.4594,12553.0
2021-09-27 13:30:00,161.54,162.25,161.44,162.2,12288.0,147.4229,148.0709,147.3317,148.0252,12288.0
2021-09-27 14:00:00,162.22,162.43,161.93,162.06,12190.0,148.0435,148.2351,147.7788,147.8975,12190.0
2021-09-27 14:30:00,162.0,162.0,161.3,161.47,9940.0,147.8427,147.8427,147.2039,147.359,9940.0
2021-09-27 15:00:00,161.42,161.61,160.92,161.0,13156.0,147.3134,147.4868,146.8571,146.9301,13156.0
2021-09-27 15:30:00,161.02,161.12,160.07,160.13,65856.0,146.9484,147.0396,146.0814,146.1361,65856.0
2021-09-28 09:30:00,161.46,163.15,160.55,161.59,27539.0,147.3499,148.8922,146.5194,147.4686,27539.0
2021-09-28 10:00:00,161.27,161.51,160.45,161.12,38590.0,147.1765,147.3955,146.4282,147.0396,38590.0
2021-09-28 10:30:00,161.09,162.25,160.98,161.81,10093.0,147.0122,148.0709,146.9119,147.6693,10093.0
2021-09-28 11:00:00,161.77,161.83,160.82,161.42,15720.0,147.6328,147.6876,146.7658,147.3134,15720.0
2021-09-28 11:30:00,161.34,161.5,161.08,161.35,26246.0,147.2404,147.3864,147.0031,147.2495,26246.0
2021-09-28 12:00:00,161.35,161.74,161.06,161.56,9728.0,147.2495,147.6054,146.9849,147.4412,9728.0
2021-09-28 12:30:00,161.5,161.5,160.58,160.8,11323.0,147.3864,147.3864,146.5468,146.7476,11323.0
2021-09-28 13:00:00,160.84,161.88,160.78,161.59,7280.0,146.7841,147.7332,146.7293,147.4686,7280.0
2021-09-28 13:30:00,161.51,161.52,160.48,160.64,5964.0,147.3955,147.4047,146.4556,146.6016,5964.0
2021-09-28 14:00:00,160.6,160.72,159.9,160.46,10672.0,146.5651,146.6746,145.9262,146.4373,10672.0
2021-09-28 14:30:00,160.62,161.32,160.15,161.11,6258.0,146.5833,147.2221,146.1544,147.0305,6258.0
2021-09-28 15:00:00,161.01,161.14,160.13,160.13,14065.0,146.9392,147.0579,146.1361,146.1361,14065.0
2021-09-28 15:30:00,160.03,160.39,159.62,159.86,49250.0,146.0449,146.3734,145.6707,145.8897,49250.0
2021-09-29 09:30:00,159.87,160.66,158.58,159.01,9082.0,145.8989,146.6198,144.7216,145.114,9082.0
2021-09-29 10:00:00,159.1,159.91,158.48,158.48,6855.0,145.1962,145.9354,144.6303,144.6303,6855.0
2021-09-29 10:30:00,158.39,158.55,157.82,157.82,6203.0,144.5482,144.6942,144.028,144.028,6203.0
2021-09-29 11:00:00,157.5,157.88,157.35,157.75,9686.0,143.736,144.0828,143.5991,143.9641,9686.0
2021-09-29 11:30:00,157.77,158.19,157.73,158.19,7365.0,143.9824,144.3657,143.9459,144.3657,7365.0
2021-09-29 12:00:00,158.12,158.24,157.98,158.02,16198.0,144.3018,144.4113,144.174,144.2105,16198.0
2021-09-29 12:30:00,158.01,158.58,157.94,158.24,13883.0,144.2014,144.7216,144.1375,144.4113,13883.0
2021-09-29 13:00:00,158.24,158.91,158.11,158.72,15804.0,144.4113,145.0228,144.2927,144.8494,15804.0
2021-09-29 13:30:00,158.72,158.72,158.32,158.53,5519.0,144.8494,144.8494,144.4843,144.676,5519.0
2021-09-29 14:00:00,158.62,159.0,158.41,158.9,7924.0,144.7581,145.1049,144.5665,145.0136,7924.0
2021-09-29 14:30:00,158.93,159.23,158.8,159.08,6600.0,145.041,145.3148,144.9224,145.1779,6600.0
2021-09-29 15:00:00,159.22,159.22,158.48,158.5,8641.0,145.3057,145.3057,144.6303,144.6486,8641.0
2021-09-29 15:30:00,158.41,158.66,158.39,158.55,49760.0,144.5665,144.7946,144.5482,144.6942,49760.0
2021-09-30 09:30:00,159.03,159.98,158.48,158.48,18005.0,145.1323,145.9993,144.6303,144.6303,18005.0
2021-09-30 10:00:00,158.41,159.07,158.21,158.36,18838.0,144.5665,145.1688,144.3839,144.5208,18838.0
2021-09-30 10:30:00,158.34,158.62,157.89,158.0,26701.0,144.5026,144.7581,144.0919,144.1923,26701.0
2021-09-30 11:00:00,157.95,158.89,157.95,158.57,18146.0,144.1467,145.0045,144.1467,144.7125,18146.0
2021-09-30 11:30:00,158.48,158.63,158.15,158.23,33245.0,144.6303,144.7672,144.3292,144.4022,33245.0
2021-09-30 12:00:00,158.39,158.59,157.37,157.37,59660.0,144.5482,144.7307,143.6173,143.6173,59660.0
2021-09-30 12:30:00,157.22,158.66,157.22,157.96,12934.0,143.4805,144.7946,143.4805,144.1558,12934.0
2021-09-30 13:00:00,157.95,158.5,157.64,157.71,5917.0,144.1467,144.6486,143.8637,143.9276,5917.0
2021-09-30 13:30:00,157.76,157.76,156.99,157.51,9119.0,143.9733,143.9733,143.2706,143.7451,9119.0
2021-09-30 14:00:00,157.55,157.96,157.22,157.6,8985.0,143.7816,144.1558,143.4805,143.8272,8985.0
2021-09-30 14:30:00,157.58,157.95,157.37,157.51,7242.0,143.809,144.1467,143.6173,143.7451,7242.0
2021-09-30 15:00:00,157.56,158.25,157.34,157.88,8747.0,143.7907,144.4204,143.59,144.0828,8747.0
2021-09-30 15:30:00,157.73,157.92,156.4,156.48,54605.0,143.9459,144.1193,142.7321,142.8051,54605.0
2021-10-01 09:30:00,158.42,159.55,157.22,157.57,18309.0,144.5756,145.6068,143.4805,143.7999,18309.0
2021-10-01 10:00:00,157.84,158.21,156.69,157.17,26019.0,144.0463,144.3839,142.9968,143.4348,26019.0
2021-10-01 10:30:00,157.26,157.66,156.32,156.83,16941.0,143.517,143.882,142.6591,143.1245,16941.0
2021-10-01 11:00:00,156.97,157.42,156.46,157.11,10236.0,143.2523,143.663,142.7869,143.3801,10236.0
2021-10-01 11:30:00,157.2,157.48,156.67,156.82,6876.0,143.4622,143.7177,142.9785,143.1154,6876.0
2021-10-01 12:00:00,156.77,157.58,156.73,157.53,6133.0,143.0698,143.809,143.0333,143.7634,6133.0
2021-10-01 12:30:00,157.75,158.06,157.64,157.88,9625.0,143.9641,144.247,143.8637,144.0828,9625.0
2021-10-01 13:00:00,157.95,158.95,157.8,158.75,15645.0,144.1467,145.0593,144.0098,144.8767,15645.0
2021-10-01 13:30:00,158.83,159.91,158.83,159.78,13227.0,144.9498,145.9354,144.9498,145.8167,13227.0
2021-10-01 14:00:00,159.81,160.27,159.81,160.21,12793.0,145.8441,146.2639,145.8441,146.2092,12793.0
2021-10-01 14:30:00,160.26,160.26,159.51,159.85,9495.0,146.2548,146.2548,145.5703,145.8806,9495.0
2021-10-01 15:00:00,159.9,160.5,159.89,159.96,12379.0,145.9262,146.4738,145.9171,145.981,12379.0
2021-10-01 15:30:00,159.98,160.05,158.98,159.25,47018.0,145.9993,146.0631,145.0866,145.333,47018.0
2021-10-04 09:30:00,159.39,162.68,158.61,162.16,24445.0,145.4608,148.4633,144.749,147.9887,24445.0
2021-10-04 10:00:00,162.06,162.41,160.47,161.09,23379.0,147.8975,148.2169,146.4464,147.0122,23379.0
2021-10-04 10:30:00,161.05,161.51,160.16,160.97,12513.0,146.9757,147.3955,146.1635,146.9027,12513.0
2021-10-04 11:00:00,161.06,161.06,159.74,159.86,9935.0,146.9849,146.9849,145.7802,145.8897,9935.0
2021-10-04 11:30:00,159.95,161.0,159.71,161.0,13489.0,145.9719,146.9301,145.7528,146.9301,13489.0
2021-10-04 12:00:00,161.1,161.46,160.86,161.29,7705.0,147.0214,147.3499,146.8023,147.1948,7705.0
2021-10-04 12:30:00,161.26,161.59,160.88,161.41,7955.0,147.1674,147.4686,146.8206,147.3043,7955.0
2021-10-04 13:00:00,160.95,161.41,160.94,161.12,5816.0,146.8845,147.3043,146.8754,147.0396,5816.0
2021-10-04 13:30:00,161.12,161.23,160.48,160.56,5152.0,147.0396,147.14,146.4556,146.5286,5152.0
2021-10-04 14:00:00,160.62,160.78,159.05,159.24,16934.0,146.5833,146.7293,145.1505,145.3239,16934.0
2021-10-04 14:30:00,159.3,159.7,159.08,159.32,14494.0,145.3787,145.7437,145.1779,145.3969,14494.0
2021-10-04 15:00:00,159.31,160.02,158.85,159.25,36026.0,145.3878,146.0358,144.968,145.333,36026.0
2021-10-04 15:30:00,159.31,160.2,159.26,159.67,83222.0,145.3878,146.2,145.3422,145.7163,83222.0
2021-10-05 09:30:00,159.7,159.7,157.46,158.32,12313.0,145.7437,145.7437,143.6995,144.4843,12313.0
2021-10-05 10:00:00,158.58,160.38,158.48,160.37,5685.0,144.7216,146.3643,144.6303,146.3552,5685.0
2021-10-05 10:30:00,160.24,160.7,159.65,160.16,10961.0,146.2365,146.6563,145.6981,146.1635,10961.0
2021-10-05 11:00:00,160.15,160.39,159.94,160.0,5121.0,146.1544,146.3734,145.9627,146.0175,5121.0
2021-10-05 11:30:00,160.06,160.1,159.31,159.31,3783.0,146.0723,146.1088,145.3878,145.3878,3783.0
2021-10-05 12:00:00,159.22,159.22,158.04,158.04,5984.0,145.3057,145.3057,144.2288,144.2288,5984.0
2021-10-05 12:30:00,158.05,158.35,157.83,158.07,22581.0,144.2379,144.5117,144.0371,144.2562,22581.0
2021-10-05 13:00:00,158.18,160.09,158.15,160.06,40874.0,144.3566,146.0996,144.3292,146.0723,40874.0
2021-10-05 13:30:00,160.16,161.1,160.13,161.1,27724.0,146.1635,147.0214,146.1361,147.0214,27724.0
2021-10-05 14:00:00,161.12,161.51,160.74,161.47,20886.0,147.0396,147.3955,146.6928,147.359,20886.0
2021-10-05 14:30:00,161.49,161.69,160.89,161.0,17987.0,147.3773,147.5598,146.8297,146.9301,17987.0
2021-10-05 15:00:00,160.96,161.38,160.5,161.26,18685.0,146.8936,147.2769,146.4738,147.1674,18685.0
2021-10-05 15:30:00,161.26,161.63,160.8,160.8,68863.0,147.1674,147.5051,146.7476,146.7476,68863.0
2021-10-06 09:30:00,158.16,159.42,157.63,157.97,17416.0,144.3383,145.4882,143.8546,144.1649,17416.0
2021-10-06 10:00:00,157.84,157.84,154.45,155.05,17180.0,144.0463,144.0463,140.9525,141.5001,17180.0
2021-10-06 10:30:00,155.16,155.66,153.85,154.3,29535.0,141.6005,142.0568,140.405,140.8156,29535.0
2021-10-06 11:00:00,154.44,155.07,153.84,154.18,13683.0,140.9434,141.5183,140.3958,140.7061,13683.0
2021-10-06 11:30:00,154.06,154.85,153.45,154.77,18485.0,140.5966,141.3176,140.0399,141.2446,18485.0
2021-10-06 12:00:00,154.81,155.35,153.87,154.74,28566.0,141.2811,141.7739,140.4232,141.2172,28566.0
2021-10-06 12:30:00,154.74,155.65,154.63,155.08,43411.0,141.2172,142.0477,141.1168,141.5275,43411.0
2021-10-06 13:00:00,154.97,155.61,154.65,155.61,18030.0,141.4271,142.0112,141.135,142.0112,18030.0
2021-10-06 13:30:00,155.47,155.92,155.1,155.36,35523.0,141.8834,142.2941,141.5457,141.783,35523.0
2021-10-06 14:00:00,155.46,156.21,155.15,156.21,28097.0,141.8743,142.5587,141.5913,142.5587,28097.0
2021-10-06 14:30:00,156.15,156.68,156.08,156.23,7812.0,142.504,142.9876,142.4401,142.577,7812.0
2021-10-06 15:00:00,156.11,156.58,155.99,156.57,6187.0,142.4675,142.8964,142.3579,142.8873,6187.0
2021-10-06 15:30:00,156.45,157.37,156.2,157.13,84372.0,142.7777,143.6173,142.5496,143.3983,84372.0
2021-10-07 09:30:00,160.31,163.29,159.57,162.93,18776.0,146.3004,149.02,145.6251,148.6915,18776.0
2021-10-07 10:00:00,163.42,165.02,163.04,164.84,21768.0,149.1386,150.5988,148.7918,150.4345,21768.0
2021-10-07 10:30:00,165.0,165.84,164.3,165.2,26125.0,150.5806,151.3471,149.9417,150.7631,26125.0
2021-10-07 11:00:00,165.29,166.91,165.29,166.38,17997.0,150.8452,152.3236,150.8452,151.84,17997.0
2021-10-07 11:30:00,166.44,166.52,165.57,165.86,22720.0,151.8947,151.9677,151.1007,151.3654,22720.0
2021-10-07 12:00:00,165.89,166.43,165.62,166.04,29893.0,151.3928,151.8856,151.1464,151.5297,29893.0
2021-10-07 12:30:00,166.0,166.21,165.5,165.97,32106.0,151.4932,151.6848,151.0369,151.4658,32106.0
2021-10-07 13:00:00,166.02,166.15,165.59,165.98,10311.0,151.5114,151.6301,151.119,151.4749,10311.0
2021-10-07 13:30:00,165.95,166.14,165.76,166.1,7494.0,151.4475,151.6209,151.2741,151.5844,7494.0
2021-10-07 14:00:00,166.07,166.11,165.42,165.42,10048.0,151.557,151.5935,150.9638,150.9638,10048.0
2021-10-07 14:30:00,165.47,165.6,165.09,165.1,7177.0,151.0095,151.1281,150.6627,150.6718,7177.0
2021-10-07 15:00:00,165.01,165.6,164.93,165.34,9821.0,150.5897,151.1281,150.5167,150.8908,9821.0
2021-10-07 15:30:00,165.41,165.44,164.74,164.97,64505.0,150.9547,150.9821,150.3433,150.5532,64505.0
2021-10-08 09:30:00,165.8,167.0,164.34,166.96,38499.0,151.3106,152.4058,149.9782,152.3693,38499.0
2021-10-08 10:00:00,166.99,168.37,166.9,168.01,23411.0,152.3966,153.656,152.3145,153.3275,23411.0
2021-10-08 10:30:00,168.01,170.22,168.01,169.34,22580.0,153.3275,155.3444,153.3275,154.5413,22580.0
2021-10-08 11:00:00,169.34,169.4,168.59,168.62,8828.0,154.5413,154.596,153.8568,153.8842,8828.0
2021-10-08 11:30:00,168.68,168.78,167.5,167.78,10424.0,153.939,154.0302,152.8621,153.1176,10424.0
2021-10-08 12:00:00,167.83,168.0,167.04,167.28,9929.0,153.1632,153.3184,152.4423,152.6613,9929.0
2021-10-08 12:30:00,167.19,168.22,167.19,168.08,8048.0,152.5792,153.5192,152.5792,153.3914,8048.0
2021-10-08 13:00:00,168.13,168.13,167.32,167.54,9078.0,153.437,153.437,152.6978,152.8986,9078.0
2021-10-08 13:30:00,167.62,167.87,167.24,167.72,9882.0,152.9716,153.1997,152.6248,153.0628,9882.0
2021-10-08 14:00:00,167.76,168.45,167.76,168.33,7391.0,153.0994,153.7291,153.0994,153.6195,7391.0
2021-10-08 14:30:00,168.28,168.36,167.89,167.89,6173.0,153.5739,153.6469,153.218,153.218,6173.0
2021-10-08 15:00:00,167.94,168.38,167.8,168.32,12663.0,153.2636,153.6652,153.1359,153.6104,12663.0
2021-10-08 15:30:00,168.26,168.37,167.58,168.25,54842.0,153.5557,153.656,152.9351,153.5465,54842.0
2021-10-11 09:30:00,168.0,169.31,167.11,169.03,75588.0,153.3184,154.5139,152.5062,154.2584,75588.0
2021-10-11 10:00:00,169.17,170.73,168.56,170.65,39887.0,154.3861,155.8098,153.8294,155.7368,39887.0
2021-10-11 10:30:00,170.66,170.66,169.88,170.05,6770.0,155.7459,155.7459,155.0341,155.1892,6770.0
2021-10-11 11:00:00,170.08,171.02,169.74,170.87,13984.0,155.2166,156.0745,154.9063,155.9376,13984.0
2021-10-11 11:30:00,170.96,171.42,170.93,171.11,7552.0,156.0197,156.4395,155.9923,156.1566,7552.0
2021-10-11 12:00:00,171.21,171.22,170.04,170.72,9600.0,156.2479,156.257,155.1801,155.8007,9600.0
2021-10-11 12:30:00,170.7,170.7,169.84,170.0,11015.0,155.7824,155.7824,154.9976,155.1436,11015.0
2021-10-11 13:00:00,169.84,170.34,169.64,169.64,8955.0,154.9976,155.4539,154.8151,154.8151,8955.0
2021-10-11 13:30:00,169.68,170.22,169.48,169.48,7658.0,154.8516,155.3444,154.669,154.669,7658.0
2021-10-11 14:00:00,169.6,169.85,169.11,169.29,6990.0,154.7786,155.0067,154.3314,154.4956,6990.0
2021-10-11 14:30:00,169.27,169.97,169.15,169.89,5158.0,154.4774,155.1162,154.3679,155.0432,5158.0
2021-10-11 15:00:00,170.02,170.06,169.37,169.4,10086.0,155.1619,155.1984,154.5687,154.596,10086.0
2021-10-11 15:30:00,169.39,169.42,167.75,167.77,70942.0,154.5869,154.6143,153.0902,153.1085,70942.0
2021-10-12 09:30:00,171.62,172.41,169.9,170.92,31677.0,156.622,157.343,155.0523,155.9832,31677.0
2021-10-12 10:00:00,171.28,171.43,169.41,170.02,15850.0,156.3117,156.4486,154.6052,155.1619,15850.0
2021-10-12 10:30:00,170.08,171.37,170.07,171.06,11739.0,155.2166,156.3939,155.2075,156.111,11739.0
2021-10-12 11:00:00,171.41,172.69,171.38,172.11,22427.0,156.4304,157.5985,156.403,157.0692,22427.0
2021-10-12 11:30:00,172.3,172.6,171.59,172.54,18210.0,157.2426,157.5164,156.5946,157.4616,18210.0
2021-10-12 12:00:00,172.68,173.14,172.64,172.97,15332.0,157.5894,158.0092,157.5529,157.854,15332.0
2021-10-12 12:30:00,173.05,173.1,171.64,171.78,6605.0,157.9271,157.9727,156.6403,156.768,6605.0
2021-10-12 13:00:00,171.72,172.03,171.51,171.93,9466.0,156.7133,156.9962,156.5216,156.9049,9466.0
2021-10-12 13:30:00,171.97,172.45,171.65,172.0,24837.0,156.9414,157.3795,156.6494,156.9688,24837.0
2021-10-12 14:00:00,171.97,172.52,171.96,172.08,8327.0,156.9414,157.4434,156.9323,157.0418,8327.0
2021-10-12 14:30:00,172.16,172.5,171.98,172.2,9235.0,157.1148,157.4251,156.9506,157.1513,9235.0
2021-10-12 15:00:00,172.11,172.33,171.77,172.3,20181.0,157.0692,157.27,156.7589,157.2426,20181.0
2021-10-12 15:30:00,172.29,172.86,171.99,172.52,58512.0,157.2335,157.7537,156.9597,157.4434,58512.0
2021-10-13 09:30:00,171.55,171.97,169.8,170.06,16206.0,156.5581,156.9414,154.9611,155.1984,16206.0
2021-10-13 10:00:00,170.18,170.65,169.4,169.83,32458.0,155.3079,155.7368,154.596,154.9885,32458.0
2021-10-13 10:30:00,169.83,171.25,169.74,171.15,30733.0,154.9885,156.2844,154.9063,156.1931,30733.0
2021-10-13 11:00:00,171.17,171.9,171.17,171.6,12173.0,156.2114,156.8776,156.2114,156.6038,12173.0
2021-10-13 11:30:00,171.64,172.04,171.29,171.29,7157.0,156.6403,157.0053,156.3209,156.3209,7157.0
2021-10-13 12:00:00,171.37,171.8,171.35,171.8,5190.0,156.3939,156.7863,156.3756,156.7863,5190.0
2021-10-13 12:30:00,171.81,171.81,171.25,171.45,5480.0,156.7954,156.7954,156.2844,156.4669,5480.0
2021-10-13 13:00:00,171.75,172.33,171.64,172.33,18684.0,156.7407,157.27,156.6403,157.27,18684.0
2021-10-13 13:30:00,172.47,172.6,172.18,172.34,5698.0,157.3977,157.5164,157.1331,157.2791,5698.0
2021-10-13 14:00:00,172.42,172.59,171.82,171.84,7792.0,157.3521,157.5073,156.8045,156.8228,7792.0
2021-10-13 14:30:00,171.58,171.61,171.14,171.47,7243.0,156.5855,156.6129,156.184,156.4851,7243.0
2021-10-13 15:00:00,171.5,172.16,171.37,171.58,14673.0,156.5125,157.1148,156.3939,156.5855,14673.0
2021-10-13 15:30:00,171.67,172.02,171.49,171.56,51326.0,156.6677,156.9871,156.5034,156.5673,51326.0
2021-10-14 09:30:00,173.29,173.29,171.15,172.27,9794.0,158.1461,158.1461,156.1931,157.2152,9794.0
2021-10-14 10:00:00,172.88,173.34,172.52,173.32,4200.0,157.7719,158.1917,157.4434,158.1735,4200.0
2021-10-14 10:30:00,173.5,173.91,172.94,173.69,11020.0,158.3377,158.7119,157.8267,158.5111,11020.0
2021-10-14 11:00:00,173.6,173.61,172.84,172.84,8199.0,158.429,158.4381,157.7354,157.7354,8199.0
2021-10-14 11:30:00,173.05,173.75,172.81,173.75,15252.0,157.9271,158.5659,157.708,158.5659,15252.0
2021-10-14 12:00:00,173.69,174.29,173.65,174.29,13488.0,158.5111,159.0587,158.4746,159.0587,13488.0
2021-10-14 12:30:00,174.25,174.55,174.13,174.47,11309.0,159.0222,159.296,158.9127,159.223,11309.0
2021-10-14 13:00:00,174.49,174.55,173.87,174.07,3993.0,159.2412,159.296,158.6754,158.8579,3993.0
2021-10-14 13:30:00,174.13,174.94,174.13,174.94,3209.0,158.9127,159.6519,158.9127,159.6519,3209.0
2021-10-14 14:00:00,174.93,175.67,174.93,175.62,6351.0,159.6428,160.3181,159.6428,160.2725,6351.0
2021-10-14 14:30:00,175.64,175.72,175.4,175.69,4421.0,160.2907,160.3637,160.0717,160.3363,4421.0
2021-10-14 15:00:00,175.68,175.68,175.32,175.43,12322.0,160.3272,160.3272,159.9987,160.0991,12322.0
2021-10-14 15:30:00,175.49,176.23,175.04,175.98,62756.0,160.1538,160.8292,159.7432,160.601,62756.0
2021-10-15 09:30:00,178.05,178.09,175.99,176.46,29193.0,162.4901,162.5266,160.6101,161.0391,29193.0
2021-10-15 10:00:00,176.47,177.41,176.36,176.49,5243.0,161.0482,161.906,160.9478,161.0664,5243.0
2021-10-15 10:30:00,176.5,177.75,176.5,176.95,19499.0,161.0756,162.2163,161.0756,161.4862,19499.0
2021-10-15 11:00:00,176.86,177.25,176.37,177.13,13487.0,161.4041,161.76,160.9569,161.6505,13487.0
2021-10-15 11:30:00,177.06,177.42,177.05,177.37,8031.0,161.5866,161.9152,161.5775,161.8695,8031.0
2021-10-15 12:00:00,177.48,178.22,177.47,177.96,9494.0,161.9699,162.6452,161.9608,162.408,9494.0
2021-10-15 12:30:00,178.1,178.23,177.85,178.2,9094.0,162.5357,162.6544,162.3076,162.627,9094.0
2021-10-15 13:00:00,178.09,178.28,178.0,178.17,6700.0,162.5266,162.7,162.4445,162.5996,6700.0
2021-10-15 13:30:00,178.23,179.31,178.18,179.3,16433.0,162.6544,163.64,162.6087,163.6309,16433.0
2021-10-15 14:00:00,179.39,179.81,179.36,179.78,11161.0,163.713,164.0963,163.6856,164.0689,11161.0
2021-10-15 14:30:00,179.79,179.84,179.38,179.7,19652.0,164.078,164.1237,163.7039,163.9959,19652.0
2021-10-15 15:00:00,179.84,179.84,179.24,179.58,20578.0,164.1237,164.1237,163.5761,163.8864,20578.0
2021-10-15 15:30:00,179.47,179.58,178.56,179.07,103893.0,163.786,163.8864,162.9555,163.421,103893.0
2021-10-18 09:30:00,177.63,178.7,176.36,176.82,17427.0,162.1068,163.0833,160.9478,161.3676,17427.0
2021-10-18 10:00:00,176.82,177.21,174.68,175.4,13571.0,161.3676,161.7235,159.4146,160.0717,13571.0
2021-10-18 10:30:00,175.65,175.65,174.17,174.32,11434.0,160.2998,160.2998,158.9492,159.0861,11434.0
2021-10-18 11:00:00,174.28,174.79,174.2,174.61,9805.0,159.0496,159.515,158.9766,159.3507,9805.0
2021-10-18 11:30:00,174.58,175.83,174.42,175.75,13227.0,159.3234,160.4641,159.1773,160.3911,13227.0
2021-10-18 12:00:00,175.73,175.83,175.28,175.28,8111.0,160.3729,160.4641,159.9622,159.9622,8111.0
2021-10-18 12:30:00,175.29,176.01,175.28,175.86,8738.0,159.9713,160.6284,159.9622,160.4915,8738.0
2021-10-18 13:00:00,175.93,176.05,175.68,175.93,9830.0,160.5554,160.6649,160.3272,160.5554,9830.0
2021-10-18 13:30:00,175.93,176.3,175.84,176.06,7337.0,160.5554,160.893,160.4732,160.674,7337.0
2021-10-18 14:00:00,176.13,176.16,175.75,175.91,6534.0,160.7379,160.7653,160.3911,160.5371,6534.0
2021-10-18 14:30:00,175.99,175.99,175.12,175.26,7080.0,160.6101,160.6101,159.8162,159.9439,7080.0
2021-10-18 15:00:00,175.2,175.68,175.08,175.45,6947.0,159.8892,160.3272,159.7797,160.1173,6947.0
2021-10-18 15:30:00,175.47,175.61,174.72,174.77,54251.0,160.1356,160.2633,159.4511,159.4967,54251.0
2021-10-19 09:30:00,174.94,175.13,173.42,173.89,20182.0,159.6519,159.8253,158.2647,158.6936,20182.0
2021-10-19 10:00:00,173.87,174.28,173.18,173.54,10939.0,158.6754,159.0496,158.0457,158.3742,10939.0
2021-10-19 10:30:00,173.47,173.79,172.68,173.7,28093.0,158.3104,158.6024,157.5894,158.5203,28093.0
2021-10-19 11:00:00,173.79,173.97,173.36,173.37,6959.0,158.6024,158.7667,158.21,158.2191,6959.0
2021-10-19 11:30:00,173.35,174.19,173.28,174.02,5905.0,158.2008,158.9674,158.137,158.8123,5905.0
2021-10-19 12:00:00,173.88,173.99,173.59,173.71,5286.0,158.6845,158.7849,158.4199,158.5294,5286.0
2021-10-19 12:30:00,173.8,174.38,173.71,174.38,10422.0,158.6115,159.1408,158.5294,159.1408,10422.0
2021-10-19 13:00:00,174.32,174.43,174.01,174.01,7647.0,159.0861,159.1865,158.8032,158.8032,7647.0
2021-10-19 13:30:00,174.05,174.27,173.74,173.87,15053.0,158.8397,159.0404,158.5568,158.6754,15053.0
2021-10-19 14:00:00,173.91,173.91,172.75,172.75,5953.0,158.7119,158.7119,157.6533,157.6533,5953.0
2021-10-19 14:30:00,172.7,173.47,172.65,173.41,10824.0,157.6076,158.3104,157.562,158.2556,10824.0
2021-10-19 15:00:00,173.4,173.57,172.95,173.14,16987.0,158.2465,158.4016,157.8358,158.0092,16987.0
2021-10-19 15:30:00,173.08,173.32,172.41,172.65,56178.0,157.9544,158.1735,157.343,157.562,56178.0
2021-10-20 09:30:00,169.6,171.56,166.69,171.56,48986.0,154.7786,156.5673,152.1229,156.5673,48986.0
2021-10-20 10:00:00,171.57,173.78,171.37,173.38,44095.0,156.5764,158.5933,156.3939,158.2282,44095.0
2021-10-20 10:30:00,173.58,174.63,173.58,174.13,13195.0,158.4107,159.369,158.4107,158.9127,13195.0
2021-10-20 11:00:00,174.28,174.66,173.75,174.12,17802.0,159.0496,159.3964,158.5659,158.9036,17802.0
2021-10-20 11:30:00,174.21,174.47,173.7,174.3,25775.0,158.9857,159.223,158.5203,159.0678,25775.0
2021-10-20 12:00:00,174.42,174.87,174.3,174.76,9408.0,159.1773,159.588,159.0678,159.4876,9408.0
2021-10-20 12:30:00,174.78,175.07,174.67,174.86,7586.0,159.5059,159.7705,159.4055,159.5789,7586.0
2021-10-20 13:00:00,174.86,175.03,174.0,174.91,6736.0,159.5789,159.734,158.794,159.6245,6736.0
2021-10-20 13:30:00,174.75,174.87,174.37,174.56,3029.0,159.4785,159.588,159.1317,159.3051,3029.0
2021-10-20 14:00:00,174.78,174.99,174.5,174.62,5704.0,159.5059,159.6975,159.2503,159.3599,5704.0
2021-10-20 14:30:00,174.62,174.71,173.98,174.12,6964.0,159.3599,159.442,158.7758,158.9036,6964.0
2021-10-20 15:00:00,174.17,174.55,174.02,174.46,9747.0,158.9492,159.296,158.8123,159.2138,9747.0
2021-10-20 15:30:00,174.44,175.38,174.39,175.19,55195.0,159.1956,160.0534,159.15,159.88,55195.0
2021-10-21 09:30:00,174.83,176.04,174.36,175.41,10571.0,159.5515,160.6558,159.1226,160.0808,10571.0
2021-10-21 10:00:00,175.3,175.3,174.15,174.5,9160.0,159.9804,159.9804,158.9309,159.2503,9160.0
2021-10-21 10:30:00,174.74,175.21,174.46,174.64,17574.0,159.4694,159.8983,159.2138,159.3781,17574.0
2021-10-21 11:00:00,174.48,174.7,173.23,173.24,15731.0,159.2321,159.4329,158.0913,158.1005,15731.0
2021-10-21 11:30:00,173.34,173.8,173.12,173.63,5832.0,158.1917,158.6115,157.9909,158.4564,5832.0
2021-10-21 12:00:00,173.52,173.8,173.52,173.61,4366.0,158.356,158.6115,158.356,158.4381,4366.0
2021-10-21 12:30:00,173.49,173.59,173.41,173.52,2426.0,158.3286,158.4199,158.2556,158.356,2426.0
2021-10-21 13:00:00,173.71,173.93,173.6,173.91,17403.0,158.5294,158.7302,158.429,158.7119,17403.0
2021-10-21 13:30:00,173.89,173.92,173.2,173.2,10008.0,158.6936,158.721,158.0639,158.0639,10008.0
2021-10-21 14:00:00,173.34,173.85,173.33,173.61,7273.0,158.1917,158.6571,158.1826,158.4381,7273.0
2021-10-21 14:30:00,173.57,173.88,173.57,173.73,6155.0,158.4016,158.6845,158.4016,158.5476,6155.0
2021-10-21 15:00:00,173.75,173.85,173.57,173.7,8564.0,158.5659,158.6571,158.4016,158.5203,8564.0
2021-10-21 15:30:00,173.72,173.88,173.21,173.61,47645.0,158.5385,158.6845,158.0731,158.4381,47645.0
2021-10-22 09:30:00,174.88,175.88,173.56,173.67,16763.0,159.5971,160.5097,158.3925,158.4929,16763.0
2021-10-22 10:00:00,173.89,174.21,173.11,173.71,13044.0,158.6936,158.9857,157.9818,158.5294,13044.0
2021-10-22 10:30:00,173.56,173.56,171.35,171.55,13353.0,158.3925,158.3925,156.3756,156.5581,13353.0
2021-10-22 11:00:00,171.69,171.73,169.52,169.52,18725.0,156.6859,156.7224,154.7055,154.7055,18725.0
2021-10-22 11:30:00,169.55,170.47,169.55,170.47,19675.0,154.7329,155.5725,154.7329,155.5725,19675.0
2021-10-22 12:00:00,170.49,170.65,170.21,170.3,5195.0,155.5908,155.7368,155.3352,155.4174,5195.0
2021-10-22 12:30:00,170.24,170.62,170.23,170.43,12625.0,155.3626,155.7094,155.3535,155.536,12625.0
2021-10-22 13:00:00,170.37,171.04,170.26,170.87,9879.0,155.4813,156.0927,155.3809,155.9376,9879.0
2021-10-22 13:30:00,170.7,171.04,170.62,170.91,2308.0,155.7824,156.0927,155.7094,155.9741,2308.0
2021-10-22 14:00:00,170.68,170.99,170.66,170.99,4517.0,155.7642,156.0471,155.7459,156.0471,4517.0
2021-10-22 14:30:00,171.01,171.05,170.19,170.35,12149.0,156.0653,156.1018,155.317,155.463,12149.0
2021-10-22 15:00:00,170.25,170.35,169.49,169.56,15087.0,155.3718,155.463,154.6782,154.7421,15087.0
2021-10-22 15:30:00,169.69,170.1,169.31,169.69,40957.0,154.8607,155.2349,154.5139,154.8607,40957.0
2021-10-25 09:30:00,170.81,171.26,169.13,170.06,13238.0,155.8828,156.2935,154.3496,155.1984,13238.0
2021-10-25 10:00:00,169.96,172.1,169.79,171.86,14402.0,155.1071,157.0601,154.952,156.8411,14402.0
2021-10-25 10:30:00,171.87,171.87,170.13,170.39,19114.0,156.8502,156.8502,155.2622,155.4995,19114.0
2021-10-25 11:00:00,170.35,171.16,170.31,170.72,3484.0,155.463,156.2022,155.4265,155.8007,3484.0
2021-10-25 11:30:00,170.74,170.86,170.26,170.26,9652.0,155.8189,155.9284,155.3809,155.3809,9652.0
2021-10-25 12:00:00,169.93,170.04,169.01,169.09,10170.0,155.0797,155.1801,154.2401,154.3131,10170.0
2021-10-25 12:30:00,169.04,169.04,167.99,167.99,13286.0,154.2675,154.2675,153.3093,153.3093,13286.0
2021-10-25 13:00:00,167.86,168.69,167.86,168.25,13093.0,153.1906,153.9481,153.1906,153.5465,13093.0
2021-10-25 13:30:00,168.26,169.01,168.0,168.7,43603.0,153.5557,154.2401,153.3184,153.9572,43603.0
2021-10-25 14:00:00,168.84,169.43,168.5,169.34,17796.0,154.085,154.6234,153.7747,154.5413,17796.0
2021-10-25 14:30:00,169.38,169.39,168.85,169.08,9355.0,154.5778,154.5869,154.0941,154.304,9355.0
2021-10-25 15:00:00,169.12,169.33,168.9,169.19,8441.0,154.3405,154.5322,154.1397,154.4044,8441.0
2021-10-25 15:30:00,169.15,169.5,168.65,168.77,48066.0,154.3679,154.6873,153.9116,154.0211,48066.0
2021-10-26 09:30:00,169.09,169.09,167.16,168.15,15564.0,154.3131,154.3131,152.5518,153.4553,15564.0
2021-10-26 10:00:00,168.01,168.91,167.41,168.14,101968.0,153.3275,154.1489,152.7799,153.4461,101968.0
2021-10-26 10:30:00,168.09,168.36,166.81,167.27,17754.0,153.4005,153.6469,152.2324,152.6522,17754.0
2021-10-26 11:00:00,166.85,166.85,165.48,165.86,17150.0,152.2689,152.2689,151.0186,151.3654,17150.0
2021-10-26 11:30:00,165.81,167.26,165.78,166.45,14916.0,151.3198,152.643,151.2924,151.9038,14916.0
2021-10-26 12:00:00,166.16,166.31,165.4,165.7,9342.0,151.6392,151.7761,150.9456,151.2194,9342.0
2021-10-26 12:30:00,165.7,165.7,164.27,164.73,8944.0,151.2194,151.2194,149.9143,150.3341,8944.0
2021-10-26 13:00:00,164.73,164.77,163.55,163.61,12141.0,150.3341,150.3707,149.2573,149.312,12141.0
2021-10-26 13:30:00,163.6,164.15,163.25,163.6,10093.0,149.3029,149.8048,148.9835,149.3029,10093.0
2021-10-26 14:00:00,163.52,164.11,163.2,163.93,10361.0,149.2299,149.7683,148.9379,149.6041,10361.0
2021-10-26 14:30:00,163.9,164.32,163.28,163.41,11274.0,149.5767,149.96,149.0109,149.1295,11274.0
2021-10-26 15:00:00,163.54,163.64,162.9,163.01,19019.0,149.2481,149.3394,148.6641,148.7645,19019.0
2021-10-26 15:30:00,163.05,163.9,163.0,163.67,89995.0,148.801,149.5767,148.7553,149.3668,89995.0
2021-10-27 09:30:00,162.71,163.8,160.42,162.38,18987.0,148.4907,149.4854,146.4008,148.1895,18987.0
2021-10-27 10:00:00,162.4,165.79,162.36,165.09,12705.0,148.2078,151.3015,148.1713,150.6627,12705.0
2021-10-27 10:30:00,165.3,166.22,164.68,165.47,20084.0,150.8543,151.6939,150.2885,151.0095,20084.0
2021-10-27 11:00:00,165.26,167.16,165.22,166.89,29587.0,150.8178,152.5518,150.7813,152.3054,29587.0
2021-10-27 11:30:00,166.69,167.09,166.13,166.21,5675.0,152.1229,152.4879,151.6118,151.6848,5675.0
2021-10-27 12:00:00,166.39,166.74,166.2,166.57,3833.0,151.8491,152.1685,151.6757,152.0133,3833.0
2021-10-27 12:30:00,166.79,166.88,166.26,166.88,2893.0,152.2141,152.2963,151.7304,152.2963,2893.0
2021-10-27 13:00:00,166.81,167.75,166.81,167.44,15477.0,152.2324,153.0902,152.2324,152.8073,15477.0
2021-10-27 13:30:00,167.48,168.05,167.3,167.92,4488.0,152.8438,153.364,152.6796,153.2454,4488.0
2021-10-27 14:00:00,167.86,168.23,167.64,167.64,10377.0,153.1906,153.5283,152.9898,152.9898,10377.0
2021-10-27 14:30:00,167.51,168.2,167.4,168.2,15755.0,152.8712,153.5009,152.7708,153.5009,15755.0
2021-10-27 15:00:00,168.31,168.31,166.74,167.25,9439.0,153.6013,153.6013,152.1685,152.6339,9439.0
2021-10-27 15:30:00,167.23,168.05,166.84,166.97,96040.0,152.6157,153.364,152.2598,152.3784,96040.0
2021-10-28 09:30:00,168.45,169.53,167.5,169.53,13478.0,153.7291,154.7147,152.8621,154.7147,13478.0
2021-10-28 10:00:00,169.12,170.01,169.03,169.88,11113.0,154.3405,155.1527,154.2584,155.0341,11113.0
2021-10-28 10:30:00,169.67,170.44,169.35,170.18,5645.0,154.8424,155.5451,154.5504,155.3079,5645.0
2021-10-28 11:00:00,170.48,170.81,169.83,169.94,3433.0,155.5817,155.8828,154.9885,155.0888,3433.0
2021-10-28 11:30:00,169.91,170.96,169.19,169.5,13009.0,155.0615,156.0197,154.4044,154.6873,13009.0
2021-10-28 12:00:00,169.56,169.73,168.86,169.05,20786.0,154.7421,154.8972,154.1032,154.2766,20786.0
2021-10-28 12:30:00,168.99,169.54,168.8,169.45,9817.0,154.2219,154.7238,154.0485,154.6417,9817.0
2021-10-28 13:00:00,169.46,169.67,169.29,169.43,4046.0,154.6508,154.8424,154.4956,154.6234,4046.0
2021-10-28 13:30:00,169.63,170.47,169.51,170.41,7516.0,154.8059,155.5725,154.6964,155.5178,7516.0
2021-10-28 14:00:00,170.43,171.06,170.28,170.47,8641.0,155.536,156.111,155.3991,155.5725,8641.0
2021-10-28 14:30:00,170.1,170.1,169.87,170.0,2259.0,155.2349,155.2349,155.025,155.1436,2259.0
2021-10-28 15:00:00,170.02,170.31,169.36,169.53,13711.0,155.1619,155.4265,154.5595,154.7147,13711.0
2021-10-28 15:30:00,169.63,170.02,169.04,169.8,43515.0,154.8059,155.1619,154.2675,154.9611,43515.0
2021-10-29 09:30:00,170.24,172.04,169.67,171.77,10410.0,155.3626,157.0053,154.8424,156.7589,10410.0
2021-10-29 10:00:00,171.8,172.08,170.28,171.1,13361.0,156.7863,157.0418,155.3991,156.1475,13361.0
2021-10-29 10:30:00,171.24,172.12,171.15,172.06,15259.0,156.2752,157.0783,156.1931,157.0236,15259.0
2021-10-29 11:00:00,171.88,172.59,171.86,172.39,6489.0,156.8593,157.5073,156.8411,157.3247,6489.0
2021-10-29 11:30:00,172.56,173.3,172.56,172.96,12736.0,157.4799,158.1552,157.4799,157.8449,12736.0
2021-10-29 12:00:00,173.01,173.36,172.77,173.31,10399.0,157.8906,158.21,157.6715,158.1643,10399.0
2021-10-29 12:30:00,173.18,173.23,172.3,172.3,9105.0,158.0457,158.0913,157.2426,157.2426,9105.0
2021-10-29 13:00:00,172.27,172.66,172.25,172.43,6877.0,157.2152,157.5711,157.197,157.3612,6877.0
2021-10-29 13:30:00,172.43,172.8,172.35,172.45,8164.0,157.3612,157.6989,157.2882,157.3795,8164.0
2021-10-29 14:00:00,172.38,172.38,171.0,171.2,23743.0,157.3156,157.3156,156.0562,156.2387,23743.0
2021-10-29 14:30:00,171.14,172.03,171.07,172.03,10200.0,156.184,156.9962,156.1201,156.9962,10200.0
2021-10-29 15:00:00,172.0,172.31,171.83,172.25,11761.0,156.9688,157.2517,156.8137,157.197,11761.0
2021-10-29 15:30:00,172.44,172.75,171.82,171.85,83261.0,157.3704,157.6533,156.8045,156.8319,83261.0
2021-11-01 09:30:00,172.56,174.94,172.56,173.88,18256.0,157.4799,159.6519,157.4799,158.6845,18256.0
2021-11-01 10:00:00,173.87,175.44,172.82,175.22,18512.0,158.6754,160.1082,157.7172,159.9074,18512.0
2021-11-01 10:30:00,175.38,175.56,174.72,174.89,14323.0,160.0534,160.2177,159.4511,159.6063,14323.0
2021-11-01 11:00:00,175.01,175.37,174.88,175.03,15682.0,159.7158,160.0443,159.5971,159.734,15682.0
2021-11-01 11:30:00,175.04,175.38,174.46,175.02,30940.0,159.7432,160.0534,159.2138,159.7249,30940.0
2021-11-01 12:00:00,175.02,176.74,175.01,175.4,31225.0,159.7249,161.2946,159.7158,160.0717,31225.0
2021-11-01 12:30:00,175.34,176.86,175.34,176.65,20229.0,160.0169,161.4041,160.0169,161.2125,20229.0
2021-11-01 13:00:00,176.61,176.84,176.31,176.66,45401.0,161.1759,161.3858,160.9022,161.2216,45401.0
2021-11-01 13:30:00,176.66,176.81,176.36,176.44,19357.0,161.2216,161.3585,160.9478,161.0208,19357.0
2021-11-01 14:00:00,176.4,176.43,175.48,175.75,17723.0,160.9843,161.0117,160.1447,160.3911,17723.0
2021-11-01 14:30:00,175.7,176.7,175.64,176.44,16388.0,160.3455,161.2581,160.2907,161.0208,16388.0
2021-11-01 15:00:00,176.47,177.23,176.36,177.04,19553.0,161.0482,161.7418,160.9478,161.5684,19553.0
2021-11-01 15:30:00,177.08,177.2,176.1,176.44,56621.0,161.6049,161.7144,160.7105,161.0208,56621.0
2021-11-02 09:30:00,174.1,176.26,170.02,174.93,66570.0,158.8853,160.8565,155.1619,159.6428,66570.0
2021-11-02 10:00:00,174.37,175.84,173.28,173.28,27275.0,159.1317,160.4732,158.137,158.137,27275.0
2021-11-02 10:30:00,173.56,174.86,172.63,174.49,25321.0,158.3925,159.5789,157.5438,159.2412,25321.0
2021-11-02 11:00:00,174.66,176.95,174.49,176.44,27267.0,159.3964,161.4862,159.2412,161.0208,27267.0
2021-11-02 11:30:00,176.39,176.71,175.42,175.49,24136.0,160.9752,161.2672,160.0899,160.1538,24136.0
2021-11-02 12:00:00,175.49,176.51,175.19,176.49,23327.0,160.1538,161.0847,159.88,161.0664,23327.0
2021-11-02 12:30:00,176.58,176.9,175.74,176.62,21825.0,161.1486,161.4406,160.382,161.1851,21825.0
2021-11-02 13:00:00,176.61,177.51,176.49,177.24,35658.0,161.1759,161.9973,161.0664,161.7509,35658.0
2021-11-02 13:30:00,177.24,177.42,176.88,177.0,26743.0,161.7509,161.9152,161.4224,161.5319,26743.0
2021-11-02 14:00:00,177.0,177.07,175.57,176.2,28689.0,161.5319,161.5957,160.2268,160.8018,28689.0
2021-11-02 14:30:00,176.14,176.14,175.29,175.79,15473.0,160.747,160.747,159.9713,160.4276,15473.0
2021-11-02 15:00:00,175.85,176.56,175.39,175.4,22965.0,160.4824,161.1303,160.0626,160.0717,22965.0
2021-11-02 15:30:00,175.41,175.51,173.56,173.67,98042.0,160.0808,160.1721,158.3925,158.4929,98042.0
2021-11-03 09:30:00,168.3,171.68,168.1,171.5,21907.0,153.5922,156.6768,153.4096,156.5125,21907.0
2021-11-03 10:00:00,171.89,173.49,171.65,172.6,15053.0,156.8684,158.3286,156.6494,157.5164,15053.0
2021-11-03 10:30:00,172.78,175.88,172.77,175.59,50260.0,157.6807,160.5097,157.6715,160.2451,50260.0
2021-11-03 11:00:00,175.62,177.31,175.14,176.99,16949.0,160.2725,161.8148,159.8344,161.5227,16949.0
2021-11-03 11:30:00,176.92,179.01,176.92,177.98,26790.0,161.4589,163.3662,161.4589,162.4262,26790.0
2021-11-03 12:00:00,177.99,178.14,176.63,176.95,10418.0,162.4353,162.5722,161.1942,161.4862,10418.0
2021-11-03 12:30:00,177.07,177.64,177.05,177.18,10551.0,161.5957,162.1159,161.5775,161.6961,10551.0
2021-11-03 13:00:00,177.17,177.59,176.77,176.98,14392.0,161.687,162.0703,161.322,161.5136,14392.0
2021-11-03 13:30:00,177.12,177.34,176.76,177.26,7637.0,161.6414,161.8422,161.3128,161.7691,7637.0
2021-11-03 14:00:00,177.4,178.09,177.24,177.88,18808.0,161.8969,162.5266,161.7509,162.335,18808.0
2021-11-03 14:30:00,177.88,179.55,177.84,179.53,23634.0,162.335,163.859,162.2985,163.8408,23634.0
2021-11-03 15:00:00,179.55,180.34,179.36,179.71,44093.0,163.859,164.58,163.6856,164.005,44093.0
2021-11-03 15:30:00,179.7,180.05,178.4,179.5,107735.0,163.9959,164.3153,162.8095,163.8134,107735.0
2021-11-04 09:30:00,180.34,182.42,179.04,181.37,20997.0,164.58,166.4782,163.3936,165.52,20997.0
2021-11-04 10:00:00,181.27,181.54,180.29,180.8,9170.0,165.4287,165.6751,164.5344,164.9998,9170.0
2021-11-04 10:30:00,180.61,181.12,179.73,179.83,12894.0,164.8264,165.2918,164.0233,164.1145,12894.0
2021-11-04 11:00:00,179.81,179.81,177.23,177.94,13418.0,164.0963,164.0963,161.7418,162.3897,13418.0
2021-11-04 11:30:00,178.06,179.03,178.06,178.59,5158.0,162.4992,163.3845,162.4992,162.9829,5158.0
2021-11-04 12:00:00,178.59,178.98,178.1,178.78,24469.0,162.9829,163.3388,162.5357,163.1563,24469.0
2021-11-04 12:30:00,178.63,179.22,178.35,179.22,6423.0,163.0194,163.5579,162.7639,163.5579,6423.0
2021-11-04 13:00:00,179.18,179.18,178.73,178.96,4935.0,163.5214,163.5214,163.1107,163.3206,4935.0
2021-11-04 13:30:00,179.12,179.12,178.5,178.5,5325.0,163.4666,163.4666,162.9008,162.9008,5325.0
2021-11-04 14:00:00,178.5,178.51,177.61,177.81,30822.0,162.9008,162.9099,162.0886,162.2711,30822.0
2021-11-04 14:30:00,177.61,177.66,176.81,177.19,9446.0,162.0886,162.1342,161.3585,161.7053,9446.0
2021-11-04 15:00:00,177.31,177.58,176.55,177.4,13881.0,161.8148,162.0612,161.1212,161.8969,13881.0
2021-11-04 15:30:00,177.35,177.66,176.79,177.31,40913.0,161.8513,162.1342,161.3402,161.8148,40913.0
2021-11-05 09:30:00,179.99,180.43,178.83,180.06,16014.0,164.2606,164.6621,163.2019,164.3245,16014.0
2021-11-05 10:00:00,180.17,180.26,177.29,177.49,9927.0,164.4248,164.507,161.7965,161.979,9927.0
2021-11-05 10:30:00,177.48,178.53,177.3,178.45,10355.0,161.9699,162.9282,161.8056,162.8551,10355.0
2021-11-05 11:00:00,178.55,179.3,178.55,178.96,6302.0,162.9464,163.6309,162.9464,163.3206,6302.0
2021-11-05 11:30:00,178.83,179.28,178.21,178.61,4721.0,163.2019,163.6126,162.6361,163.0012,4721.0
2021-11-05 12:00:00,178.46,178.61,177.81,178.14,8173.0,162.8643,163.0012,162.2711,162.5722,8173.0
2021-11-05 12:30:00,178.05,178.34,177.58,178.18,4344.0,162.4901,162.7548,162.0612,162.6087,4344.0
2021-11-05 13:00:00,178.11,178.17,176.77,176.86,19921.0,162.5449,162.5996,161.322,161.4041,19921.0
2021-11-05 13:30:00,176.78,177.32,176.58,177.32,5936.0,161.3311,161.8239,161.1486,161.8239,5936.0
2021-11-05 14:00:00,177.29,178.13,177.29,177.59,6596.0,161.7965,162.5631,161.7965,162.0703,6596.0
2021-11-05 14:30:00,177.82,178.13,177.5,177.66,5317.0,162.2802,162.5631,161.9882,162.1342,5317.0
2021-11-05 15:00:00,177.64,177.92,177.39,177.92,10742.0,162.1159,162.3715,161.8878,162.3715,10742.0
2021-11-05 15:30:00,177.91,178.68,177.88,178.22,43404.0,162.3623,163.065,162.335,162.6452,43404.0
2021-11-08 09:30:00,179.63,180.02,178.03,178.33,11552.0,163.932,164.2879,162.4719,162.7456,11552.0
2021-11-08 10:00:00,178.33,178.44,176.96,177.1,19404.0,162.7456,162.846,161.4954,161.6231,19404.0
2021-11-08 10:30:00,176.93,178.6,176.88,177.8,10879.0,161.468,162.992,161.4224,162.262,10879.0
2021-11-08 11:00:00,177.83,179.07,177.82,178.39,12201.0,162.2893,163.421,162.2802,162.8004,12201.0
2021-11-08 11:30:00,178.66,179.14,177.56,177.94,7128.0,163.0468,163.4848,162.0429,162.3897,7128.0
2021-11-08 12:00:00,177.8,178.5,177.78,178.23,4563.0,162.262,162.9008,162.2437,162.6544,4563.0
2021-11-08 12:30:00,178.06,179.05,178.06,178.58,7843.0,162.4992,163.4027,162.4992,162.9738,7843.0
2021-11-08 13:00:00,178.69,179.1,178.45,178.59,5070.0,163.0742,163.4483,162.8551,162.9829,5070.0
2021-11-08 13:30:00,178.59,178.81,177.89,178.34,6740.0,162.9829,163.1837,162.3441,162.7548,6740.0
2021-11-08 14:00:00,178.34,178.81,178.24,178.46,6641.0,162.7548,163.1837,162.6635,162.8643,6641.0
2021-11-08 14:30:00,178.59,178.7,178.19,178.59,9737.0,162.9829,163.0833,162.6179,162.9829,9737.0
2021-11-08 15:00:00,178.57,178.58,177.64,177.87,11144.0,162.9647,162.9738,162.1159,162.3258,11144.0
2021-11-08 15:30:00,177.86,178.6,177.83,178.59,40326.0,162.3167,162.992,162.2893,162.9829,40326.0
2021-11-09 09:30:00,179.31,180.89,178.59,178.86,25555.0,163.64,165.0819,162.9829,163.2293,25555.0
2021-11-09 10:00:00,179.35,180.83,179.09,179.43,26453.0,163.6765,165.0272,163.4392,163.7495,26453.0
2021-11-09 10:30:00,179.87,180.0,178.63,178.94,11086.0,164.1511,164.2697,163.0194,163.3023,11086.0
2021-11-09 11:00:00,178.93,179.12,178.38,178.54,10897.0,163.2932,163.4666,162.7913,162.9373,10897.0
2021-11-09 11:30:00,178.56,179.15,178.39,178.42,5450.0,162.9555,163.494,162.8004,162.8278,5450.0
2021-11-09 12:00:00,178.4,178.82,177.72,177.72,3641.0,162.8095,163.1928,162.1889,162.1889,3641.0
2021-11-09 12:30:00,177.98,179.24,177.98,179.08,17194.0,162.4262,163.5761,162.4262,163.4301,17194.0
2021-11-09 13:00:00,178.93,179.7,178.72,179.09,5954.0,163.2932,163.9959,163.1016,163.4392,5954.0
2021-11-09 13:30:00,179.41,179.44,178.61,178.91,4660.0,163.7313,163.7586,163.0012,163.2749,4660.0
2021-11-09 14:00:00,178.74,180.05,178.72,179.92,19619.0,163.1198,164.3153,163.1016,164.1967,19619.0
2021-11-09 14:30:00,179.82,180.64,179.63,180.19,41955.0,164.1054,164.8538,163.932,164.4431,41955.0
2021-11-09 15:00:00,180.22,180.61,180.02,180.09,32678.0,164.4705,164.8264,164.2879,164.3518,32678.0
2021-11-09 15:30:00,180.08,180.95,180.04,180.17,151852.0,164.3427,165.1367,164.3062,164.4248,151852.0
2021-11-10 09:30:00,179.01,180.89,178.06,180.24,21551.0,163.3662,165.0819,162.4992,164.4887,21551.0
2021-11-10 10:00:00,180.38,181.17,179.77,181.16,42574.0,164.6165,165.3374,164.0598,165.3283,42574.0
2021-11-10 10:30:00,181.16,181.56,180.63,180.75,33252.0,165.3283,165.6934,164.8446,164.9542,33252.0
2021-11-10 11:00:00,180.75,181.12,179.96,179.97,43569.0,164.9542,165.2918,164.2332,164.2423,43569.0
2021-11-10 11:30:00,179.82,181.36,179.6,180.94,7475.0,164.1054,165.5108,163.9046,165.1275,7475.0
2021-11-10 12:00:00,180.85,180.89,179.76,179.88,4521.0,165.0454,165.0819,164.0507,164.1602,4521.0
2021-11-10 12:30:00,179.68,179.81,178.96,179.03,5724.0,163.9777,164.0963,163.3206,163.3845,5724.0
2021-11-10 13:00:00,179.03,179.1,178.54,178.86,7277.0,163.3845,163.4483,162.9373,163.2293,7277.0
2021-11-10 13:30:00,178.64,179.29,178.07,178.4,31828.0,163.0285,163.6217,162.5084,162.8095,31828.0
2021-11-10 14:00:00,178.4,178.67,177.61,178.17,24178.0,162.8095,163.0559,162.0886,162.5996,24178.0
2021-11-10 14:30:00,178.09,178.37,176.49,177.2,66819.0,162.5266,162.7821,161.0664,161.7144,66819.0
2021-11-10 15:00:00,177.28,178.01,177.09,177.53,19443.0,161.7874,162.4536,161.614,162.0155,19443.0
2021-11-10 15:30:00,177.58,177.7,177.11,177.69,72589.0,162.0612,162.1707,161.6323,162.1616,72589.0
2021-11-11 09:30:00,178.0,179.38,176.76,177.39,12976.0,162.4445,163.7039,161.3128,161.8878,12976.0
2021-11-11 10:00:00,177.72,178.2,176.61,176.75,9952.0,162.1889,162.627,161.1759,161.3037,9952.0
2021-11-11 10:30:00,176.75,177.37,176.3,176.91,13866.0,161.3037,161.8695,160.893,161.4497,13866.0
2021-11-11 11:00:00,176.79,178.19,176.55,176.83,32548.0,161.3402,162.6179,161.1212,161.3767,32548.0
2021-11-11 11:30:00,176.83,177.4,176.34,176.49,24010.0,161.3767,161.8969,160.9295,161.0664,24010.0
2021-11-11 12:00:00,176.6,176.89,174.65,174.95,40771.0,161.1668,161.4315,159.3872,159.661,40771.0
2021-11-11 12:30:00,175.09,176.11,174.99,176.11,7322.0,159.7888,160.7196,159.6975,160.7196,7322.0
2021-11-11 13:00:00,176.11,176.12,175.13,175.76,14887.0,160.7196,160.7288,159.8253,160.4002,14887.0
2021-11-11 13:30:00,175.76,176.46,175.3,175.64,8239.0,160.4002,161.0391,159.9804,160.2907,8239.0
2021-11-11 14:00:00,175.64,176.03,175.42,175.76,4925.0,160.2907,160.6466,160.0899,160.4002,4925.0
2021-11-11 14:30:00,175.93,177.22,175.77,177.22,16282.0,160.5554,161.7326,160.4094,161.7326,16282.0
2021-11-11 15:00:00,177.22,177.88,176.66,177.68,39722.0,161.7326,162.335,161.2216,162.1524,39722.0
2021-11-11 15:30:00,177.7,178.04,177.14,177.85,146615.0,162.1707,162.481,161.6596,162.3076,146615.0
2021-11-12 09:30:00,178.18,178.8,176.21,178.01,27838.0,162.6087,163.1746,160.8109,162.4536,27838.0
2021-11-12 10:00:00,177.88,178.72,176.32,178.72,26193.0,162.335,163.1016,160.9113,163.1016,26193.0
2021-11-12 10:30:00,178.7,179.33,178.47,178.53,20472.0,163.0833,163.6582,162.8734,162.9282,20472.0
2021-11-12 11:00:00,178.46,179.47,178.46,179.31,14854.0,162.8643,163.786,162.8643,163.64,14854.0
2021-11-12 11:30:00,179.34,180.59,179.34,180.28,18839.0,163.6674,164.8081,163.6674,164.5252,18839.0
2021-11-12 12:00:00,180.28,181.2,180.14,180.8,19790.0,164.5252,165.3648,164.3975,164.9998,19790.0
2021-11-12 12:30:00,180.81,181.47,180.8,181.22,15144.0,165.0089,165.6112,164.9998,165.3831,15144.0
2021-11-12 13:00:00,181.14,181.97,181.06,181.82,24208.0,165.3101,166.0675,165.2371,165.9306,24208.0
2021-11-12 13:30:00,181.83,182.45,180.98,182.21,51335.0,165.9398,166.5056,165.1641,166.2866,51335.0
2021-11-12 14:00:00,182.21,182.63,181.83,182.43,29940.0,166.2866,166.6699,165.9398,166.4873,29940.0
2021-11-12 14:30:00,182.44,182.87,182.07,182.84,11822.0,166.4965,166.8889,166.1588,166.8615,11822.0
2021-11-12 15:00:00,182.93,183.57,182.68,183.05,18020.0,166.9436,167.5277,166.7155,167.0532,18020.0
2021-11-12 15:30:00,183.11,183.56,182.7,183.56,91305.0,167.1079,167.5186,166.7337,167.5186,91305.0
2021-11-15 09:30:00,184.39,186.56,183.42,185.84,16456.0,168.276,170.2564,167.3908,169.5993,16456.0
2021-11-15 10:00:00,185.56,185.56,183.39,184.75,23458.0,169.3438,169.3438,167.3634,168.6046,23458.0
2021-11-15 10:30:00,184.84,184.9,183.71,184.16,48074.0,168.6867,168.7415,167.6555,168.0661,48074.0
2021-11-15 11:00:00,184.13,185.1,184.13,184.16,5386.0,168.0388,168.924,168.0388,168.0661,5386.0
2021-11-15 11:30:00,184.28,184.87,184.02,184.58,11789.0,168.1757,168.7141,167.9384,168.4494,11789.0
2021-11-15 12:00:00,184.7,185.12,184.29,185.08,8117.0,168.559,168.9423,168.1848,168.9057,8117.0
2021-11-15 12:30:00,185.17,185.29,184.52,185.15,6145.0,168.9879,169.0974,168.3947,168.9696,6145.0
2021-11-15 13:00:00,184.93,184.95,184.47,184.53,5758.0,168.7689,168.7871,168.3491,168.4038,5758.0
2021-11-15 13:30:00,184.57,185.09,184.55,184.69,9223.0,168.4403,168.9149,168.4221,168.5498,9223.0
2021-11-15 14:00:00,184.62,185.7,184.52,185.63,9018.0,168.4859,169.4716,168.3947,169.4077,9018.0
2021-11-15 14:30:00,185.6,185.85,185.25,185.35,12832.0,169.3803,169.6085,169.0609,169.1522,12832.0
2021-11-15 15:00:00,185.47,186.93,185.47,186.88,21534.0,169.2617,170.5941,169.2617,170.5484,21534.0
2021-11-15 15:30:00,186.92,187.05,186.12,186.96,96109.0,170.585,170.7036,169.8549,170.6215,96109.0
2021-11-16 09:30:00,189.05,191.46,188.42,189.9,38967.0,172.5288,174.7282,171.9539,173.3045,38967.0
2021-11-16 10:00:00,189.73,189.99,188.27,188.79,25035.0,173.1494,173.3867,171.817,172.2915,25035.0
2021-11-16 10:30:00,188.7,189.8,188.42,189.22,36216.0,172.2094,173.2133,171.9539,172.684,36216.0
2021-11-16 11:00:00,189.45,189.65,188.81,189.51,11426.0,172.8939,173.0764,172.3098,172.9486,11426.0
2021-11-16 11:30:00,189.47,189.65,188.71,189.27,7758.0,172.9121,173.0764,172.2185,172.7296,7758.0
2021-11-16 12:00:00,189.32,189.6,188.9,189.55,15043.0,172.7752,173.0307,172.3919,172.9851,15043.0
2021-11-16 12:30:00,189.58,189.64,188.97,188.99,10760.0,173.0125,173.0672,172.4558,172.4741,10760.0
2021-11-16 13:00:00,189.08,189.57,187.98,188.11,141278.0,172.5562,173.0034,171.5523,171.671,141278.0
2021-11-16 13:30:00,188.06,188.08,186.89,187.23,44685.0,171.6253,171.6436,170.5576,170.8679,44685.0
2021-11-16 14:00:00,187.24,187.71,187.19,187.57,13535.0,170.877,171.3059,170.8314,171.1781,13535.0
2021-11-16 14:30:00,187.67,187.7,187.2,187.2,8859.0,171.2694,171.2968,170.8405,170.8405,8859.0
2021-11-16 15:00:00,187.25,187.99,187.23,187.67,25943.0,170.8861,171.5614,170.8679,171.2694,25943.0
2021-11-16 15:30:00,187.62,187.94,186.77,187.01,133291.0,171.2238,171.5158,170.4481,170.6671,133291.0
2021-11-17 09:30:00,186.25,187.0,184.29,184.29,5740.0,169.9735,170.658,168.1848,168.1848,5740.0
2021-11-17 10:00:00,184.32,184.6,183.01,183.78,12716.0,168.2122,168.4677,167.0166,167.7194,12716.0
2021-11-17 10:30:00,183.87,184.62,183.29,183.89,238379.0,167.8015,168.4859,167.2722,167.8197,238379.0
2021-11-17 11:00:00,184.21,184.95,183.14,183.3,174158.0,168.1118,168.7871,167.1353,167.2813,174158.0
2021-11-17 11:30:00,183.25,183.51,182.62,183.2,16865.0,167.2357,167.473,166.6607,167.19,16865.0
2021-11-17 12:00:00,183.08,183.32,181.9,181.9,12415.0,167.0805,167.2996,166.0037,166.0037,12415.0
2021-11-17 12:30:00,181.77,181.95,181.15,181.36,20292.0,165.885,166.0493,165.3192,165.5108,20292.0
2021-11-17 13:00:00,181.14,182.34,181.13,181.66,29915.0,165.3101,166.4052,165.3009,165.7846,29915.0
2021-11-17 13:30:00,181.66,182.11,180.6,181.19,21280.0,165.7846,166.1953,164.8173,165.3557,21280.0
2021-11-17 14:00:00,181.21,181.46,180.43,180.73,18540.0,165.374,165.6021,164.6621,164.9359,18540.0
2021-11-17 14:30:00,180.66,181.37,180.38,180.75,19298.0,164.872,165.52,164.6165,164.9542,19298.0
2021-11-17 15:00:00,180.84,181.3,180.4,181.04,17946.0,165.0363,165.4561,164.6347,165.2188,17946.0
2021-11-17 15:30:00,181.04,181.56,180.88,181.07,81333.0,165.2188,165.6934,165.0728,165.2462,81333.0
2021-11-18 09:30:00,181.68,182.91,180.98,182.36,16169.0,165.8029,166.9254,165.1641,166.4235,16169.0
2021-11-18 10:00:00,182.53,183.15,180.4,180.5,17727.0,166.5786,167.1444,164.6347,164.726,17727.0
2021-11-18 10:30:00,180.67,181.39,180.23,181.39,12099.0,164.8811,165.5382,164.4796,165.5382,12099.0
2021-11-18 11:00:00,181.44,181.51,180.76,181.31,10038.0,165.5839,165.6477,164.9633,165.4652,10038.0
2021-11-18 11:30:00,181.24,181.71,180.84,181.36,4334.0,165.4013,165.8303,165.0363,165.5108,4334.0
2021-11-18 12:00:00,181.37,182.04,181.27,181.83,7365.0,165.52,166.1314,165.4287,165.9398,7365.0
2021-11-18 12:30:00,181.69,182.51,181.64,181.95,14427.0,165.812,166.5603,165.7664,166.0493,14427.0
2021-11-18 13:00:00,181.93,182.01,181.09,181.18,6889.0,166.031,166.104,165.2644,165.3466,6889.0
2021-11-18 13:30:00,181.18,181.18,180.45,180.83,8602.0,165.3466,165.3466,164.6804,165.0272,8602.0
2021-11-18 14:00:00,180.73,181.57,180.66,181.22,9687.0,164.9359,165.7025,164.872,165.3831,9687.0
2021-11-18 14:30:00,181.13,182.09,180.88,181.93,27592.0,165.3009,166.177,165.0728,166.031,27592.0
2021-11-18 15:00:00,181.81,182.18,181.73,181.99,12772.0,165.9215,166.2592,165.8485,166.0858,12772.0
2021-11-18 15:30:00,181.98,182.15,181.47,182.14,48163.0,166.0767,166.2318,165.6112,166.2227,48163.0
2021-11-19 09:30:00,181.06,181.06,179.01,179.36,33087.0,165.2371,165.2371,163.3662,163.6856,33087.0
2021-11-19 10:00:00,179.28,179.54,178.04,178.64,10303.0,163.6126,163.8499,162.481,163.0285,10303.0
2021-11-19 10:30:00,178.36,178.74,177.59,178.36,13224.0,162.773,163.1198,162.0703,162.773,13224.0
2021-11-19 11:00:00,178.07,178.53,177.91,178.02,16574.0,162.5084,162.9282,162.3623,162.4627,16574.0
2021-11-19 11:30:00,178.04,178.79,178.0,178.54,36471.0,162.481,163.1654,162.4445,162.9373,36471.0
2021-11-19 12:00:00,178.45,178.45,177.24,177.24,7319.0,162.8551,162.8551,161.7509,161.7509,7319.0
2021-11-19 12:30:00,177.33,177.97,177.2,177.67,14319.0,161.833,162.4171,161.7144,162.1433,14319.0
2021-11-19 13:00:00,177.67,177.96,176.58,176.64,6413.0,162.1433,162.408,161.1486,161.2033,6413.0
2021-11-19 13:30:00,176.55,176.79,176.01,176.29,9974.0,161.1212,161.3402,160.6284,160.8839,9974.0
2021-11-19 14:00:00,176.25,177.67,176.25,177.67,16306.0,160.8474,162.1433,160.8474,162.1433,16306.0
2021-11-19 14:30:00,177.54,177.56,176.98,177.21,7501.0,162.0247,162.0429,161.5136,161.7235,7501.0
2021-11-19 15:00:00,177.27,177.4,177.03,177.12,10179.0,161.7783,161.8969,161.5592,161.6414,10179.0
2021-11-19 15:30:00,177.06,177.71,176.7,177.41,68002.0,161.5866,162.1798,161.2581,161.906,68002.0
2021-11-22 09:30:00,178.59,178.87,177.14,178.87,11125.0,162.9829,163.2384,161.6596,163.2384,11125.0
2021-11-22 10:00:00,179.02,179.95,177.79,178.39,11670.0,163.3753,164.2241,162.2528,162.8004,11670.0
2021-11-22 10:30:00,178.83,179.23,178.57,178.89,9950.0,163.2019,163.567,162.9647,163.2567,9950.0
2021-11-22 11:00:00,179.07,180.41,178.39,180.24,7897.0,163.421,164.6439,162.8004,164.4887,7897.0
2021-11-22 11:30:00,180.25,180.54,178.24,178.69,9593.0,164.4978,164.7625,162.6635,163.0742,9593.0
2021-11-22 12:00:00,178.79,179.21,178.22,178.86,5922.0,163.1654,163.5487,162.6452,163.2293,5922.0
2021-11-22 12:30:00,178.79,179.72,178.79,179.57,11473.0,163.1654,164.0142,163.1654,163.8773,11473.0
2021-11-22 13:00:00,179.41,181.28,179.14,181.23,21232.0,163.7313,165.4378,163.4848,165.3922,21232.0
2021-11-22 13:30:00,181.17,181.35,180.22,180.55,12260.0,165.3374,165.5017,164.4705,164.7716,12260.0
2021-11-22 14:00:00,180.63,180.96,180.35,180.47,6687.0,164.8446,165.1458,164.5891,164.6986,6687.0
2021-11-22 14:30:00,180.5,180.73,180.41,180.41,18800.0,164.726,164.9359,164.6439,164.6439,18800.0
2021-11-22 15:00:00,180.24,180.56,179.79,179.84,20140.0,164.4887,164.7808,164.078,164.1237,20140.0
2021-11-22 15:30:00,179.84,180.22,178.68,178.84,82454.0,164.1237,164.4705,163.065,163.2111,82454.0
2021-11-23 09:30:00,178.37,180.34,178.37,179.72,4550.0,162.7821,164.58,162.7821,164.0142,4550.0
2021-11-23 10:00:00,179.13,180.35,178.46,178.88,12079.0,163.4757,164.5891,162.8643,163.2476,12079.0
2021-11-23 10:30:00,178.9,179.21,177.84,178.16,11846.0,163.2658,163.5487,162.2985,162.5905,11846.0
2021-11-23 11:00:00,178.09,178.17,177.31,177.57,10875.0,162.5266,162.5996,161.8148,162.0521,10875.0
2021-11-23 11:30:00,177.48,178.12,177.32,177.62,8096.0,161.9699,162.554,161.8239,162.0977,8096.0
2021-11-23 12:00:00,177.63,178.63,177.14,178.49,10188.0,162.1068,163.0194,161.6596,162.8917,10188.0
2021-11-23 12:30:00,178.48,178.8,178.0,178.0,18991.0,162.8825,163.1746,162.4445,162.4445,18991.0
2021-11-23 13:00:00,178.2,178.55,177.85,178.25,30838.0,162.627,162.9464,162.3076,162.6726,30838.0
2021-11-23 13:30:00,178.31,179.94,178.15,179.75,19788.0,162.7274,164.2149,162.5814,164.0415,19788.0
2021-11-23 14:00:00,179.92,180.72,179.85,180.16,13329.0,164.1967,164.9268,164.1328,164.4157,13329.0
2021-11-23 14:30:00,180.2,180.53,179.58,179.78,12833.0,164.4522,164.7534,163.8864,164.0689,12833.0
2021-11-23 15:00:00,179.79,180.05,179.33,179.84,29094.0,164.078,164.3153,163.6582,164.1237,29094.0
2021-11-23 15:30:00,179.87,181.36,179.76,180.82,61827.0,164.1511,165.5108,164.0507,165.018,61827.0
2021-11-24 09:30:00,179.16,180.31,177.91,178.29,12606.0,163.5031,164.5526,162.3623,162.7091,12606.0
2021-11-24 10:00:00,178.01,179.46,177.36,178.81,46574.0,162.4536,163.7769,161.8604,163.1837,46574.0
2021-11-24 10:30:00,178.83,179.48,178.3,178.99,7263.0,163.2019,163.7951,162.7183,163.348,7263.0
2021-11-24 11:00:00,178.79,179.5,178.78,178.81,4061.0,163.1654,163.8134,163.1563,163.1837,4061.0
2021-11-24 11:30:00,178.82,178.99,178.21,178.62,8195.0,163.1928,163.348,162.6361,163.0103,8195.0
2021-11-24 12:00:00,178.65,178.72,177.99,177.99,13400.0,163.0377,163.1016,162.4353,162.4353,13400.0
2021-11-24 12:30:00,177.96,178.49,177.86,178.49,5538.0,162.408,162.8917,162.3167,162.8917,5538.0
2021-11-24 13:00:00,178.59,179.18,178.49,179.06,4718.0,162.9829,163.5214,162.8917,163.4118,4718.0
2021-11-24 13:30:00,179.14,179.19,179.0,179.04,2700.0,163.4848,163.5305,163.3571,163.3936,2700.0
2021-11-24 14:00:00,178.93,179.49,178.87,179.39,11629.0,163.2932,163.8043,163.2384,163.713,11629.0
2021-11-24 14:30:00,179.59,179.8,179.37,179.67,8443.0,163.8955,164.0872,163.6947,163.9685,8443.0
2021-11-24 15:00:00,179.64,180.05,179.58,179.85,7703.0,163.9412,164.3153,163.8864,164.1328,7703.0
2021-11-24 15:30:00,179.88,179.88,179.09,179.09,36559.0,164.1602,164.1602,163.4392,163.4392,36559.0
2021-11-26 09:30:00,170.51,171.99,167.63,168.56,30114.0,155.609,156.9597,152.9807,153.8294,30114.0
2021-11-26 10:00:00,168.07,169.82,167.59,168.61,18084.0,153.3823,154.9793,152.9442,153.8751,18084.0
2021-11-26 10:30:00,168.32,169.54,168.0,168.08,9350.0,153.6104,154.7238,153.3184,153.3914,9350.0
2021-11-26 11:00:00,167.86,168.29,166.77,167.42,18253.0,153.1906,153.583,152.1959,152.7891,18253.0
2021-11-26 11:30:00,167.41,168.45,166.81,167.45,18523.0,152.7799,153.7291,152.2324,152.8164,18523.0
2021-11-26 12:00:00,167.64,170.35,167.56,170.35,13088.0,152.9898,155.463,152.9168,155.463,13088.0
2021-11-26 12:30:00,170.51,172.47,170.51,171.39,70311.0,155.609,157.3977,155.609,156.4121,70311.0
2021-11-29 09:30:00,173.87,173.87,168.36,168.93,19948.0,158.6754,158.6754,153.6469,154.1671,19948.0
2021-11-29 10:00:00,168.93,169.16,167.11,167.16,18162.0,154.1671,154.377,152.5062,152.5518,18162.0
2021-11-29 10:30:00,167.25,167.61,165.73,165.8,15481.0,152.6339,152.9625,151.2468,151.3106,15481.0
2021-11-29 11:00:00,166.11,167.23,166.09,166.38,16648.0,151.5935,152.6157,151.5753,151.84,16648.0
2021-11-29 11:30:00,166.02,167.27,165.69,166.87,31542.0,151.5114,152.6522,151.2103,152.2871,31542.0
2021-11-29 12:00:00,166.71,168.51,166.61,168.51,7724.0,152.1411,153.7838,152.0499,153.7838,7724.0
2021-11-29 12:30:00,168.66,169.45,168.12,169.43,20860.0,153.9207,154.6417,153.4279,154.6234,20860.0
2021-11-29 13:00:00,169.54,169.54,167.91,168.16,15863.0,154.7238,154.7238,153.2362,153.4644,15863.0
2021-11-29 13:30:00,168.11,168.96,168.07,168.96,23014.0,153.4188,154.1945,153.3823,154.1945,23014.0
2021-11-29 14:00:00,168.61,169.09,168.33,168.71,9708.0,153.8751,154.3131,153.6195,153.9663,9708.0
2021-11-29 14:30:00,168.82,169.07,168.37,168.5,14436.0,154.0667,154.2949,153.656,153.7747,14436.0
2021-11-29 15:00:00,168.54,169.04,168.27,168.75,12395.0,153.8112,154.2675,153.5648,154.0028,12395.0
2021-11-29 15:30:00,168.58,169.16,168.28,169.0,92491.0,153.8477,154.377,153.5739,154.231,92491.0
2021-11-30 09:30:00,167.31,168.61,167.01,167.93,19505.0,152.6887,153.8751,152.4149,153.2545,19505.0
2021-11-30 10:00:00,167.74,168.43,165.33,166.5,17036.0,153.0811,153.7108,150.8817,151.9495,17036.0
2021-11-30 10:30:00,167.11,168.38,166.5,166.75,34199.0,152.5062,153.6652,151.9495,152.1776,34199.0
2021-11-30 11:00:00,166.67,168.04,166.3,166.83,37093.0,152.1046,153.3549,151.7669,152.2506,37093.0
2021-11-30 11:30:00,166.87,166.87,165.17,166.02,67053.0,152.2871,152.2871,150.7357,151.5114,67053.0
2021-11-30 12:00:00,165.92,166.59,165.36,166.49,7793.0,151.4202,152.0316,150.9091,151.9403,7793.0
2021-11-30 12:30:00,166.27,166.85,165.92,165.99,5811.0,151.7396,152.2689,151.4202,151.484,5811.0
2021-11-30 13:00:00,166.04,166.39,165.79,166.0,17282.0,151.5297,151.8491,151.3015,151.4932,17282.0
2021-11-30 13:30:00,166.06,167.04,166.03,166.89,6872.0,151.5479,152.4423,151.5205,152.3054,6872.0
2021-11-30 14:00:00,166.9,167.54,166.56,166.82,12680.0,152.3145,152.8986,152.0042,152.2415,12680.0
2021-11-30 14:30:00,166.71,167.78,166.68,166.99,16346.0,152.1411,153.1176,152.1137,152.3966,16346.0
2021-11-30 15:00:00,167.1,168.37,167.1,167.73,89033.0,152.497,153.656,152.497,153.072,89033.0
2021-11-30 15:30:00,167.63,168.95,166.94,167.79,183559.0,152.9807,154.1854,152.351,153.1267,183559.0
2021-12-01 09:30:00,173.02,174.71,171.87,174.68,17813.0,157.8997,159.442,156.8502,159.4146,17813.0
2021-12-01 10:00:00,174.78,175.53,173.57,173.57,15764.0,159.5059,160.1903,158.4016,158.4016,15764.0
2021-12-01 10:30:00,173.72,173.89,172.03,173.07,14774.0,158.5385,158.6936,156.9962,157.9453,14774.0
2021-12-01 11:00:00,172.9,173.32,172.01,172.09,12231.0,157.7902,158.1735,156.9779,157.051,12231.0
2021-12-01 11:30:00,172.0,172.0,169.43,169.81,11501.0,156.9688,156.9688,154.6234,154.9702,11501.0
2021-12-01 12:00:00,170.03,171.57,169.88,170.87,13309.0,155.171,156.5764,155.0341,155.9376,13309.0
2021-12-01 12:30:00,171.02,171.38,169.63,169.69,9983.0,156.0745,156.403,154.8059,154.8607,9983.0
2021-12-01 13:00:00,169.68,170.23,169.11,169.88,31681.0,154.8516,155.3535,154.3314,155.0341,31681.0
2021-12-01 13:30:00,170.04,170.72,169.09,170.68,169338.0,155.1801,155.8007,154.3131,155.7642,169338.0
2021-12-01 14:00:00,170.58,172.51,170.4,172.16,101242.0,155.6729,157.4342,155.5086,157.1148,101242.0
2021-12-01 14:30:00,172.01,173.27,171.94,172.05,19262.0,156.9779,158.1278,156.9141,157.0144,19262.0
2021-12-01 15:00:00,172.32,172.35,170.71,171.12,63166.0,157.2609,157.2882,155.7916,156.1657,63166.0
2021-12-01 15:30:00,171.11,171.5,169.38,169.72,109395.0,156.1566,156.5125,154.5778,154.8881,109395.0
2021-12-02 09:30:00,171.86,173.88,171.32,173.58,10568.0,156.8411,158.6845,156.3482,158.4107,10568.0
2021-12-02 10:00:00,173.36,173.99,172.72,173.99,27355.0,158.21,158.7849,157.6259,158.7849,27355.0
2021-12-02 10:30:00,174.16,174.45,171.94,172.67,7809.0,158.9401,159.2047,156.9141,157.5803,7809.0
2021-12-02 11:00:00,172.78,173.13,172.1,172.87,8227.0,157.6807,158.0001,157.0601,157.7628,8227.0
2021-12-02 11:30:00,173.23,173.55,172.32,173.36,9977.0,158.0913,158.3834,157.2609,158.21,9977.0
2021-12-02 12:00:00,173.14,174.28,172.92,174.28,13416.0,158.0092,159.0496,157.8084,159.0496,13416.0
2021-12-02 12:30:00,174.33,174.64,173.82,174.21,7407.0,159.0952,159.3781,158.6298,158.9857,7407.0
2021-12-02 13:00:00,174.11,174.11,173.0,173.17,11892.0,158.8944,158.8944,157.8814,158.0366,11892.0
2021-12-02 13:30:00,173.16,174.87,173.15,174.87,56468.0,158.0274,159.588,158.0183,159.588,56468.0
2021-12-02 14:00:00,174.83,175.86,174.46,175.74,25484.0,159.5515,160.4915,159.2138,160.382,25484.0
2021-12-02 14:30:00,175.67,175.78,174.92,175.51,16269.0,160.3181,160.4185,159.6336,160.1721,16269.0
2021-12-02 15:00:00,175.63,175.84,175.23,175.7,17487.0,160.2816,160.4732,159.9165,160.3455,17487.0
2021-12-02 15:30:00,175.78,176.2,175.13,175.98,85822.0,160.4185,160.8018,159.8253,160.601,85822.0
2021-12-03 09:30:00,176.96,177.23,176.17,176.21,12393.0,161.4954,161.7418,160.7744,160.8109,12393.0
2021-12-03 10:00:00,176.39,176.7,174.79,175.63,7711.0,160.9752,161.2581,159.515,160.2816,7711.0
2021-12-03 10:30:00,175.37,175.64,173.64,174.04,11149.0,160.0443,160.2907,158.4655,158.8305,11149.0
2021-12-03 11:00:00,173.74,174.35,173.08,174.04,8982.0,158.5568,159.1135,157.9544,158.8305,8982.0
2021-12-03 11:30:00,174.15,174.96,173.13,173.13,9586.0,158.9309,159.6701,158.0001,158.0001,9586.0
2021-12-03 12:00:00,173.11,174.24,172.97,173.75,7828.0,157.9818,159.0131,157.854,158.5659,7828.0
2021-12-03 12:30:00,173.72,174.65,173.43,174.11,6642.0,158.5385,159.3872,158.2738,158.8944,6642.0
2021-12-03 13:00:00,173.97,174.59,173.65,173.78,6817.0,158.7667,159.3325,158.4746,158.5933,6817.0
2021-12-03 13:30:00,173.77,174.3,173.4,173.62,13993.0,158.5841,159.0678,158.2465,158.4472,13993.0
2021-12-03 14:00:00,173.63,174.23,173.4,173.96,34306.0,158.4564,159.0039,158.2465,158.7575,34306.0
2021-12-03 14:30:00,174.09,174.15,173.65,173.92,17822.0,158.8762,158.9309,158.4746,158.721,17822.0
2021-12-03 15:00:00,173.83,174.87,173.61,174.47,36664.0,158.6389,159.588,158.4381,159.223,36664.0
2021-12-03 15:30:00,174.6,175.0,173.21,174.75,114424.0,159.3416,159.7066,158.0731,159.4785,114424.0
2021-12-06 09:30:00,177.77,177.77,173.59,176.63,19715.0,162.2346,162.2346,158.4199,161.1942,19715.0
2021-12-06 10:00:00,176.84,178.23,176.32,178.23,21702.0,161.3858,162.6544,160.9113,162.6544,21702.0
2021-12-06 10:30:00,178.21,179.27,177.9,179.26,15118.0,162.6361,163.6035,162.3532,163.5944,15118.0
2021-12-06 11:00:00,179.09,179.32,178.57,179.27,13647.0,163.4392,163.6491,162.9647,163.6035,13647.0
2021-12-06 11:30:00,179.39,179.66,178.91,179.13,8673.0,163.713,163.9594,163.2749,163.4757,8673.0
2021-12-06 12:00:00,179.18,179.64,179.08,179.41,5004.0,163.5214,163.9412,163.4301,163.7313,5004.0
2021-12-06 12:30:00,179.32,179.86,179.12,179.51,23306.0,163.6491,164.1419,163.4666,163.8225,23306.0
2021-12-06 13:00:00,179.46,179.58,179.1,179.19,5543.0,163.7769,163.8864,163.4483,163.5305,5543.0
2021-12-06 13:30:00,179.36,179.97,179.06,179.84,5584.0,163.6856,164.2423,163.4118,164.1237,5584.0
2021-12-06 14:00:00,179.92,180.05,179.22,179.33,5513.0,164.1967,164.3153,163.5579,163.6582,5513.0
2021-12-06 14:30:00,179.17,179.17,178.52,179.0,27698.0,163.5122,163.5122,162.919,163.3571,27698.0
2021-12-06 15:00:00,178.86,179.21,178.74,178.91,27565.0,163.2293,163.5487,163.1198,163.2749,27565.0
2021-12-06 15:30:00,179.03,179.13,178.66,178.91,243190.0,163.3845,163.4757,163.0468,163.2749,243190.0
2021-12-07 09:30:00,180.71,182.54,179.86,182.22,7358.0,164.9176,166.5877,164.1419,166.2957,7358.0
2021-12-07 10:00:00,181.87,182.92,181.32,182.25,6125.0,165.9763,166.9345,165.4743,166.3231,6125.0
2021-12-07 10:30:00,182.39,182.54,181.73,182.5,16669.0,166.4508,166.5877,165.8485,166.5512,16669.0
2021-12-07 11:00:00,182.5,183.6,182.49,182.99,16184.0,166.5512,167.5551,166.5421,166.9984,16184.0
2021-12-07 11:30:00,183.03,183.44,182.69,183.15,5384.0,167.0349,167.4091,166.7246,167.1444,5384.0
2021-12-07 12:00:00,183.05,183.26,182.85,183.04,8301.0,167.0532,167.2448,166.8706,167.044,8301.0
2021-12-07 12:30:00,183.0,183.67,182.87,183.63,8329.0,167.0075,167.619,166.8889,167.5825,8329.0
2021-12-07 13:00:00,183.49,183.69,182.88,183.24,11347.0,167.4547,167.6372,166.898,167.2265,11347.0
2021-12-07 13:30:00,183.25,184.1,183.14,183.91,28123.0,167.2357,168.0114,167.1353,167.838,28123.0
2021-12-07 14:00:00,183.9,183.98,183.49,183.8,18595.0,167.8289,167.9019,167.4547,167.7376,18595.0
2021-12-07 14:30:00,183.74,183.81,183.27,183.6,25269.0,167.6829,167.7467,167.2539,167.5551,25269.0
2021-12-07 15:00:00,183.47,183.61,183.03,183.27,148642.0,167.4364,167.5642,167.0349,167.2539,148642.0
2021-12-07 15:30:00,183.31,184.15,182.82,184.0,226741.0,167.2904,168.057,166.8433,167.9201,226741.0
2021-12-08 09:30:00,184.62,186.54,184.0,186.3,20022.0,168.4859,170.2382,167.9201,170.0191,20022.0
2021-12-08 10:00:00,186.17,187.22,185.63,186.63,109178.0,169.9005,170.8587,169.4077,170.3203,109178.0
2021-12-08 10:30:00,186.56,187.9,186.51,187.45,52099.0,170.2564,171.4793,170.2108,171.0686,52099.0
2021-12-08 11:00:00,187.42,187.53,186.46,187.47,73280.0,171.0413,171.1416,170.1652,171.0869,73280.0
2021-12-08 11:30:00,187.37,187.74,186.2,186.76,19846.0,170.9956,171.3333,169.9279,170.4389,19846.0
2021-12-08 12:00:00,186.76,187.12,186.22,186.42,12144.0,170.4389,170.7675,169.9461,170.1286,12144.0
2021-12-08 12:30:00,186.53,186.82,186.47,186.6,12959.0,170.229,170.4937,170.1743,170.2929,12959.0
2021-12-08 13:00:00,186.73,187.13,186.46,187.05,28903.0,170.4116,170.7766,170.1652,170.7036,28903.0
2021-12-08 13:30:00,187.08,187.26,186.78,186.87,21891.0,170.731,170.8952,170.4572,170.5393,21891.0
2021-12-08 14:00:00,186.77,187.18,186.76,187.06,17947.0,170.4481,170.8222,170.4389,170.7127,17947.0
2021-12-08 14:30:00,187.13,187.24,186.95,187.24,18456.0,170.7766,170.877,170.6123,170.877,18456.0
2021-12-08 15:00:00,187.23,187.39,187.0,187.28,19861.0,170.8679,171.0139,170.658,170.9135,19861.0
2021-12-08 15:30:00,187.21,188.02,187.16,187.99,169575.0,170.8496,171.5888,170.804,171.5614,169575.0
2021-12-09 09:30:00,185.0,187.1,184.6,187.09,54612.0,169.5398,171.4643,169.1732,171.4551,54612.0
2021-12-09 10:00:00,186.73,187.07,184.03,184.79,161966.0,171.1252,171.4368,168.6508,169.3473,161966.0
2021-12-09 10:30:00,184.75,184.84,181.49,182.7,37884.0,169.3107,169.3931,166.3231,167.432,37884.0
2021-12-09 11:00:00,182.7,183.36,182.49,182.97,19623.0,167.432,168.0368,167.2395,167.6794,19623.0
2021-12-09 11:30:00,182.89,183.57,182.78,183.36,15261.0,167.6061,168.2293,167.5053,168.0368,15261.0
2021-12-09 12:00:00,183.3,183.54,183.18,183.31,23933.0,167.9818,168.2018,167.8719,167.991,23933.0
2021-12-09 12:30:00,183.18,184.05,183.18,184.04,13447.0,167.8719,168.6692,167.8719,168.66,13447.0
2021-12-09 13:00:00,184.05,184.38,183.65,183.89,48273.0,168.6692,168.9716,168.3026,168.5225,48273.0
2021-12-09 13:30:00,183.84,184.27,183.84,183.95,19044.0,168.4767,168.8708,168.4767,168.5775,19044.0
2021-12-09 14:00:00,184.0,184.09,183.69,183.95,52305.0,168.6233,168.7058,168.3392,168.5775,52305.0
2021-12-09 14:30:00,183.95,183.95,183.22,183.72,61400.0,168.5775,168.5775,167.9085,168.3667,61400.0
2021-12-09 15:00:00,183.69,184.03,183.57,183.89,25675.0,168.3392,168.6508,168.2293,168.5225,25675.0
2021-12-09 15:30:00,183.91,184.41,183.48,184.02,196778.0,168.5409,168.9991,168.1468,168.6417,196778.0
2021-12-10 09:30:00,184.68,186.61,184.61,185.42,12472.0,169.2465,171.0152,169.1824,169.9247,12472.0
2021-12-10 10:00:00,185.08,185.91,184.6,185.69,42649.0,169.6131,170.3737,169.1732,170.1721,42649.0
2021-12-10 10:30:00,185.95,186.41,185.63,186.02,26544.0,170.4104,170.8319,170.1171,170.4745,26544.0
2021-12-10 11:00:00,185.92,186.05,184.38,185.05,66054.0,170.3829,170.502,168.9716,169.5856,66054.0
2021-12-10 11:30:00,184.88,185.87,184.73,185.7,19611.0,169.4298,170.3371,169.2923,170.1813,19611.0
2021-12-10 12:00:00,185.87,186.28,185.19,185.61,13847.0,170.3371,170.7128,169.7139,170.0988,13847.0
2021-12-10 12:30:00,185.61,186.63,185.48,186.34,18372.0,170.0988,171.0336,169.9797,170.7678,18372.0
2021-12-10 13:00:00,186.43,186.78,186.22,186.46,10043.0,170.8503,171.171,170.6578,170.8778,10043.0
2021-12-10 13:30:00,186.33,186.49,186.06,186.23,8585.0,170.7586,170.9053,170.5112,170.667,8585.0
2021-12-10 14:00:00,186.27,186.93,186.25,186.82,21467.0,170.7036,171.3085,170.6853,171.2077,21467.0
2021-12-10 14:30:00,186.84,187.04,186.62,186.82,22191.0,171.226,171.4093,171.0244,171.2077,22191.0
2021-12-10 15:00:00,186.75,187.33,186.67,187.18,34717.0,171.1435,171.6751,171.0702,171.5376,34717.0
2021-12-10 15:30:00,187.19,187.86,187.06,187.62,85938.0,171.5468,172.1608,171.4276,171.9408,85938.0
2021-12-13 09:30:00,186.7,187.96,183.64,184.1,35472.0,171.0977,172.2524,168.2934,168.715,35472.0
2021-12-13 10:00:00,184.25,185.06,183.7,183.86,49876.0,168.8524,169.5948,168.3484,168.495,49876.0
2021-12-13 10:30:00,183.97,184.76,182.14,182.37,37778.0,168.5958,169.3198,166.9188,167.1296,37778.0
2021-12-13 11:00:00,182.55,182.6,181.04,181.13,23586.0,167.2945,167.3403,165.9107,165.9932,23586.0
2021-12-13 11:30:00,180.96,181.73,180.6,181.56,17820.0,165.8374,166.543,165.5075,166.3872,17820.0
2021-12-13 12:00:00,181.46,182.44,181.22,182.18,16969.0,166.2956,167.1937,166.0757,166.9554,16969.0
2021-12-13 12:30:00,181.79,182.71,181.7,182.14,14059.0,166.598,167.4411,166.5155,166.9188,14059.0
2021-12-13 13:00:00,182.12,182.3,181.74,182.29,12436.0,166.9004,167.0654,166.5522,167.0562,12436.0
2021-12-13 13:30:00,182.34,182.39,181.53,182.12,9324.0,167.1021,167.1479,166.3598,166.9004,9324.0
2021-12-13 14:00:00,182.02,182.62,181.35,182.53,12309.0,166.8088,167.3587,166.1948,167.2762,12309.0
2021-12-13 14:30:00,182.62,183.03,182.4,182.84,8421.0,167.3587,167.7344,167.157,167.5603,8421.0
2021-12-13 15:00:00,182.95,183.73,182.95,183.44,22684.0,167.6611,168.3759,167.6611,168.1101,22684.0
2021-12-13 15:30:00,183.39,183.81,182.86,183.8,198477.0,168.0643,168.4492,167.5786,168.4401,198477.0
2021-12-14 09:30:00,181.93,183.64,180.52,183.08,18626.0,166.7263,168.2934,165.4342,167.7802,18626.0
2021-12-14 10:00:00,182.64,183.63,182.54,183.25,23440.0,167.377,168.2843,167.2853,167.936,23440.0
2021-12-14 10:30:00,183.18,183.37,182.14,182.43,24093.0,167.8719,168.046,166.9188,167.1845,24093.0
2021-12-14 11:00:00,182.43,182.43,181.13,182.0,77173.0,167.1845,167.1845,165.9932,166.7905,77173.0
2021-12-14 11:30:00,182.0,182.64,181.74,182.06,23092.0,166.7905,167.377,166.5522,166.8455,23092.0
2021-12-14 12:00:00,182.08,182.56,181.78,182.56,12322.0,166.8638,167.3037,166.5889,167.3037,12322.0
2021-12-14 12:30:00,182.66,182.66,182.05,182.41,35816.0,167.3953,167.3953,166.8363,167.1662,35816.0
2021-12-14 13:00:00,182.5,182.65,182.14,182.46,50986.0,167.2487,167.3862,166.9188,167.212,50986.0
2021-12-14 13:30:00,182.48,182.73,182.38,182.51,37158.0,167.2304,167.4595,167.1387,167.2579,37158.0
2021-12-14 14:00:00,182.51,184.18,182.48,183.94,19575.0,167.2579,168.7883,167.2304,168.5684,19575.0
2021-12-14 14:30:00,183.91,184.04,182.25,182.38,37582.0,168.5409,168.66,167.0196,167.1387,37582.0
2021-12-14 15:00:00,182.38,182.72,182.26,182.57,15925.0,167.1387,167.4503,167.0287,167.3128,15925.0
2021-12-14 15:30:00,182.47,182.47,181.85,182.46,110572.0,167.2212,167.2212,166.653,167.212,110572.0
2021-12-15 09:30:00,181.43,181.6,178.79,179.28,32144.0,166.2681,166.4239,163.8487,164.2978,32144.0
2021-12-15 10:00:00,179.27,179.71,177.35,177.53,78407.0,164.2886,164.6918,162.5291,162.694,78407.0
2021-12-15 10:30:00,177.88,178.82,177.33,178.82,19712.0,163.0148,163.8762,162.5107,163.8762,19712.0
2021-12-15 11:00:00,178.77,178.97,177.49,177.69,31241.0,163.8304,164.0137,162.6574,162.8407,31241.0
2021-12-15 11:30:00,177.62,178.69,177.54,178.26,14892.0,162.7765,163.7571,162.7032,163.363,14892.0
2021-12-15 12:00:00,178.01,178.48,177.43,178.11,18889.0,163.1339,163.5646,162.6024,163.2256,18889.0
2021-12-15 12:30:00,178.21,179.07,178.16,179.01,10942.0,163.3172,164.1053,163.2714,164.0503,10942.0
2021-12-15 13:00:00,178.91,179.0,178.57,178.57,8698.0,163.9587,164.0412,163.6471,163.6471,8698.0
2021-12-15 13:30:00,178.81,179.77,178.81,179.34,8597.0,163.8671,164.7468,163.8671,164.3528,8597.0
2021-12-15 14:00:00,179.1,180.89,178.84,179.84,13034.0,164.1328,165.7732,163.8946,164.811,13034.0
2021-12-15 14:30:00,179.6,180.05,179.31,179.52,17498.0,164.591,165.0034,164.3253,164.5177,17498.0
2021-12-15 15:00:00,179.54,182.1,179.35,182.01,12755.0,164.5361,166.8821,164.3619,166.7996,12755.0
2021-12-15 15:30:00,182.0,182.66,181.43,182.35,44791.0,166.7905,167.3953,166.2681,167.1112,44791.0
2021-12-16 09:30:00,179.66,184.36,179.66,182.66,46533.0,164.646,168.9533,164.646,167.3953,46533.0
2021-12-16 10:00:00,183.26,183.48,181.31,182.92,28810.0,167.9452,168.1468,166.1581,167.6336,28810.0
2021-12-16 10:30:00,182.78,182.78,181.82,182.42,10637.0,167.5053,167.5053,166.6255,167.1754,10637.0
2021-12-16 11:00:00,182.27,182.27,180.42,181.46,14690.0,167.0379,167.0379,165.3425,166.2956,14690.0
2021-12-16 11:30:00,181.46,181.62,180.07,180.2,9089.0,166.2956,166.4422,165.0218,165.1409,9089.0
2021-12-16 12:00:00,180.33,180.63,179.67,179.94,9414.0,165.26,165.535,164.6552,164.9026,9414.0
2021-12-16 12:30:00,179.77,179.77,178.35,178.61,7788.0,164.7468,164.7468,163.4455,163.6838,7788.0
2021-12-16 13:00:00,178.51,179.3,178.5,179.07,10768.0,163.5921,164.3161,163.583,164.1053,10768.0
2021-12-16 13:30:00,179.03,179.36,178.46,178.88,8050.0,164.0687,164.3711,163.5463,163.9312,8050.0
2021-12-16 14:00:00,179.0,179.16,177.42,177.83,11654.0,164.0412,164.1878,162.5932,162.969,11654.0
2021-12-16 14:30:00,177.75,177.84,177.12,177.65,13123.0,162.8956,162.9781,162.3183,162.804,13123.0
2021-12-16 15:00:00,177.72,178.3,177.18,178.3,12337.0,162.8681,163.3997,162.3733,163.3997,12337.0
2021-12-16 15:30:00,178.31,178.37,177.23,177.51,76196.0,163.4088,163.4638,162.4191,162.6757,76196.0
2021-12-17 09:30:00,176.32,176.46,173.23,173.75,39613.0,161.5851,161.7134,158.7534,159.2299,39613.0
2021-12-17 10:00:00,173.6,174.05,172.56,173.75,12241.0,159.0925,159.5048,158.1394,159.2299,12241.0
2021-12-17 10:30:00,173.7,175.83,173.4,175.83,16856.0,159.1841,161.1361,158.9092,161.1361,16856.0
2021-12-17 11:00:00,175.64,176.99,175.28,176.4,28644.0,160.962,162.1992,160.6321,161.6585,28644.0
2021-12-17 11:30:00,176.42,176.94,174.62,174.97,24864.0,161.6768,162.1533,160.0272,160.348,24864.0
2021-12-17 12:00:00,174.97,175.55,174.66,174.89,17801.0,160.348,160.8795,160.0639,160.2746,17801.0
2021-12-17 12:30:00,175.03,175.73,175.0,175.55,13440.0,160.4029,161.0445,160.3755,160.8795,13440.0
2021-12-17 13:00:00,175.7,175.85,175.28,175.85,15619.0,161.017,161.1544,160.6321,161.1544,15619.0
2021-12-17 13:30:00,175.9,176.97,175.9,176.97,12725.0,161.2002,162.1808,161.2002,162.1808,12725.0
2021-12-17 14:00:00,176.92,176.92,176.15,176.22,18773.0,162.135,162.135,161.4294,161.4935,18773.0
2021-12-17 14:30:00,176.32,176.99,175.9,176.99,35826.0,161.5851,162.1992,161.2002,162.1992,35826.0
2021-12-17 15:00:00,176.91,177.04,175.64,175.79,23971.0,162.1258,162.245,160.962,161.0994,23971.0
2021-12-17 15:30:00,175.8,175.85,173.89,174.4,224772.0,161.1086,161.1544,159.3582,159.8256,224772.0
2021-12-20 09:30:00,171.05,171.63,168.25,170.29,20532.0,156.7556,157.2871,154.1895,156.0591,20532.0
2021-12-20 10:00:00,170.41,170.76,169.05,169.05,11695.0,156.169,156.4898,154.9227,154.9227,11695.0
2021-12-20 10:30:00,168.83,169.31,167.16,167.81,22895.0,154.7211,155.161,153.1906,153.7863,22895.0
2021-12-20 11:00:00,167.84,167.84,166.37,166.77,17458.0,153.8138,153.8138,152.4667,152.8332,17458.0
2021-12-20 11:30:00,166.83,167.88,166.37,167.51,16451.0,152.8882,153.8505,152.4667,153.5114,16451.0
2021-12-20 12:00:00,167.44,167.61,166.76,166.76,8950.0,153.4472,153.603,152.8241,152.8241,8950.0
2021-12-20 12:30:00,166.72,167.05,166.42,166.68,11768.0,152.7874,153.0898,152.5125,152.7507,11768.0
2021-12-20 13:00:00,166.66,166.8,166.3,166.76,13665.0,152.7324,152.8607,152.4025,152.8241,13665.0
2021-12-20 13:30:00,166.44,167.44,166.44,166.95,12932.0,152.5308,153.4472,152.5308,152.9982,12932.0
2021-12-20 14:00:00,166.86,167.1,166.66,166.69,12710.0,152.9157,153.1357,152.7324,152.7599,12710.0
2021-12-20 14:30:00,166.69,167.44,166.61,167.01,21312.0,152.7599,153.4472,152.6866,153.0532,21312.0
2021-12-20 15:00:00,167.13,168.28,166.9,168.21,18734.0,153.1631,154.217,152.9524,154.1529,18734.0
2021-12-20 15:30:00,168.03,168.14,167.03,167.78,77986.0,153.9879,154.0887,153.0715,153.7588,77986.0
2021-12-21 09:30:00,169.69,171.22,169.07,170.99,11914.0,155.5092,156.9113,154.941,156.7006,11914.0
2021-12-21 10:00:00,171.02,171.64,169.1,169.86,22244.0,156.7281,157.2962,154.9685,155.665,22244.0
2021-12-21 10:30:00,169.9,170.54,169.67,169.82,8771.0,155.7017,156.2882,155.4909,155.6283,8771.0
2021-12-21 11:00:00,169.78,171.46,169.78,171.42,8557.0,155.5917,157.1313,155.5917,157.0946,8557.0
2021-12-21 11:30:00,171.11,171.47,170.68,171.19,17835.0,156.8105,157.1405,156.4165,156.8839,17835.0
2021-12-21 12:00:00,171.25,171.76,170.9,171.16,6943.0,156.9388,157.4062,156.6181,156.8564,6943.0
2021-12-21 12:30:00,170.97,171.42,170.87,171.22,8593.0,156.6822,157.0946,156.5906,156.9113,8593.0
2021-12-21 13:00:00,171.13,171.15,170.84,171.02,9707.0,156.8289,156.8472,156.5631,156.7281,9707.0
2021-12-21 13:30:00,171.06,171.5,170.75,170.75,16198.0,156.7647,157.1679,156.4806,156.4806,16198.0
2021-12-21 14:00:00,170.75,171.15,170.51,171.15,27120.0,156.4806,156.8472,156.2607,156.8472,27120.0
2021-12-21 14:30:00,171.05,171.28,170.66,170.72,16969.0,156.7556,156.9663,156.3981,156.4531,16969.0
2021-12-21 15:00:00,170.65,170.78,170.12,170.21,9307.0,156.389,156.5081,155.9033,155.9858,9307.0
2021-12-21 15:30:00,170.26,170.99,169.81,170.73,52334.0,156.0316,156.7006,155.6192,156.4623,52334.0
2021-12-22 09:30:00,170.73,171.51,170.11,171.5,9322.0,156.4623,157.1771,155.8941,157.1679,9322.0
2021-12-22 10:00:00,171.5,172.07,171.11,171.89,42579.0,157.1679,157.6903,156.8105,157.5254,42579.0
2021-12-22 10:30:00,171.99,172.47,171.52,172.38,20325.0,157.617,158.0569,157.1863,157.9744,20325.0
2021-12-22 11:00:00,172.21,172.41,171.9,172.31,20545.0,157.8186,158.0019,157.5345,157.9103,20545.0
2021-12-22 11:30:00,172.25,173.16,172.0,173.16,13819.0,157.8553,158.6892,157.6262,158.6892,13819.0
2021-12-22 12:00:00,173.14,173.34,172.86,173.23,4220.0,158.6709,158.8542,158.4143,158.7534,4220.0
2021-12-22 12:30:00,173.23,173.75,173.11,173.75,11497.0,158.7534,159.2299,158.6434,159.2299,11497.0
2021-12-22 13:00:00,173.77,174.14,173.71,173.8,7039.0,159.2482,159.5873,159.1933,159.2757,7039.0
2021-12-22 13:30:00,173.81,173.91,173.42,173.63,4629.0,159.2849,159.3765,158.9275,159.1199,4629.0
2021-12-22 14:00:00,173.2,173.2,172.13,172.14,3936.0,158.7259,158.7259,157.7453,157.7545,3936.0
2021-12-22 14:30:00,172.38,172.67,172.33,172.45,5171.0,157.9744,158.2402,157.9286,158.0386,5171.0
2021-12-22 15:00:00,172.5,172.95,172.32,172.79,15922.0,158.0844,158.4968,157.9194,158.3501,15922.0
2021-12-22 15:30:00,172.86,174.32,172.86,174.3,52623.0,158.4143,159.7523,158.4143,159.734,52623.0
2021-12-23 09:30:00,176.29,177.58,176.29,176.51,9404.0,161.5577,162.7398,161.5577,161.7593,9404.0
2021-12-23 10:00:00,176.71,177.95,176.68,177.56,9174.0,161.9426,163.0789,161.9151,162.7215,9174.0
2021-12-23 10:30:00,177.48,178.25,177.36,178.14,41016.0,162.6482,163.3539,162.5382,163.2531,41016.0
2021-12-23 11:00:00,178.19,178.57,177.79,178.28,17858.0,163.2989,163.6471,162.9323,163.3814,17858.0
2021-12-23 11:30:00,178.3,178.98,178.29,178.71,19772.0,163.3997,164.0229,163.3905,163.7754,19772.0
2021-12-23 12:00:00,178.63,179.43,178.24,179.19,14635.0,163.7021,164.4352,163.3447,164.2153,14635.0
2021-12-23 12:30:00,179.09,179.27,178.92,178.98,6751.0,164.1237,164.2886,163.9679,164.0229,6751.0
2021-12-23 13:00:00,179.11,179.7,178.97,179.7,8308.0,164.142,164.6827,164.0137,164.6827,8308.0
2021-12-23 13:30:00,179.7,179.91,179.4,179.7,5711.0,164.6827,164.8751,164.4078,164.6827,5711.0
2021-12-23 14:00:00,179.62,180.06,179.57,180.05,7444.0,164.6094,165.0126,164.5635,165.0034,7444.0
2021-12-23 14:30:00,179.98,180.3,179.69,180.15,7403.0,164.9393,165.2325,164.6735,165.0951,7403.0
2021-12-23 15:00:00,180.07,180.14,179.67,179.67,9748.0,165.0218,165.0859,164.6552,164.6552,9748.0
2021-12-23 15:30:00,179.58,180.47,179.34,180.04,40144.0,164.5727,165.3883,164.3528,164.9943,40144.0
2021-12-27 09:30:00,179.01,181.24,179.01,180.19,8393.0,164.0503,166.094,164.0503,165.1317,8393.0
2021-12-27 10:00:00,180.27,182.11,180.07,181.93,7077.0,165.205,166.8913,165.0218,166.7263,7077.0
2021-12-27 10:30:00,181.92,183.31,181.58,183.27,8786.0,166.7172,167.991,166.4056,167.9543,8786.0
2021-12-27 11:00:00,183.08,183.81,183.08,183.52,40925.0,167.7802,168.4492,167.7802,168.1835,40925.0
2021-12-27 11:30:00,183.56,184.38,183.45,184.17,5662.0,168.2201,168.9716,168.1193,168.7791,5662.0
2021-12-27 12:00:00,184.28,184.28,183.8,184.03,6510.0,168.8799,168.8799,168.4401,168.6508,6510.0
2021-12-27 12:30:00,183.94,184.14,183.71,184.01,6399.0,168.5684,168.7516,168.3576,168.6325,6399.0
2021-12-27 13:00:00,184.1,184.24,183.94,184.09,5302.0,168.715,168.8433,168.5684,168.7058,5302.0
2021-12-27 13:30:00,184.16,184.59,184.06,184.57,36981.0,168.77,169.164,168.6783,169.1457,36981.0
2021-12-27 14:00:00,184.63,184.79,184.38,184.68,5991.0,169.2007,169.3473,168.9716,169.2465,5991.0
2021-12-27 14:30:00,184.74,184.8,183.97,184.29,10285.0,169.3015,169.3565,168.5958,168.8891,10285.0
2021-12-27 15:00:00,184.22,184.71,184.06,184.65,8951.0,168.825,169.274,168.6783,169.219,8951.0
2021-12-27 15:30:00,184.65,184.67,183.97,184.5,64414.0,169.219,169.2373,168.5958,169.0816,64414.0
2021-12-28 09:30:00,183.88,185.45,183.88,184.78,10057.0,168.5134,169.9522,168.5134,169.3382,10057.0
2021-12-28 10:00:00,185.22,185.68,184.07,184.36,16065.0,169.7414,170.1629,168.6875,168.9533,16065.0
2021-12-28 10:30:00,184.4,184.4,182.48,182.65,27448.0,168.9899,168.9899,167.2304,167.3862,27448.0
2021-12-28 11:00:00,182.66,182.83,181.16,181.67,14603.0,167.3953,167.5511,166.0207,166.4881,14603.0
2021-12-28 11:30:00,181.95,183.2,181.79,182.61,11700.0,166.7447,167.8902,166.598,167.3495,11700.0
2021-12-28 12:00:00,182.63,183.34,182.63,182.98,11492.0,167.3678,168.0185,167.3678,167.6886,11492.0
2021-12-28 12:30:00,182.92,183.07,182.15,182.59,30211.0,167.6336,167.7711,166.9279,167.3312,30211.0
2021-12-28 13:00:00,182.51,183.1,182.51,183.06,6515.0,167.2579,167.7985,167.2579,167.7619,6515.0
2021-12-28 13:30:00,183.15,183.58,183.12,183.43,8569.0,167.8444,168.2384,167.8169,168.101,8569.0
2021-12-28 14:00:00,183.44,183.44,182.92,183.25,7332.0,168.1101,168.1101,167.6336,167.936,7332.0
2021-12-28 14:30:00,183.25,183.64,183.1,183.31,27287.0,167.936,168.2934,167.7985,167.991,27287.0
2021-12-28 15:00:00,183.25,183.46,183.12,183.44,8306.0,167.936,168.1285,167.8169,168.1101,8306.0
2021-12-28 15:30:00,183.48,183.5,182.62,182.72,51728.0,168.1468,168.1651,167.3587,167.4503,51728.0
2021-12-29 09:30:00,183.16,184.84,182.99,183.78,13022.0,167.8535,169.3931,167.6977,168.4217,13022.0
2021-12-29 10:00:00,183.71,184.34,182.57,183.14,9770.0,168.3576,168.9349,167.3128,167.8352,9770.0
2021-12-29 10:30:00,183.36,184.39,183.36,183.69,4789.0,168.0368,168.9807,168.0368,168.3392,4789.0
2021-12-29 11:00:00,183.68,183.99,182.91,182.97,11692.0,168.3301,168.6142,167.6244,167.6794,11692.0
2021-12-29 11:30:00,182.79,182.79,181.93,182.09,11922.0,167.5145,167.5145,166.7263,166.873,11922.0
2021-12-29 12:00:00,182.15,182.28,181.64,182.07,11664.0,166.9279,167.0471,166.4606,166.8546,11664.0
2021-12-29 12:30:00,182.12,182.51,181.85,182.38,6181.0,166.9004,167.2579,166.653,167.1387,6181.0
2021-12-29 13:00:00,182.42,182.54,181.94,182.21,13441.0,167.1754,167.2853,166.7355,166.9829,13441.0
2021-12-29 13:30:00,182.21,182.74,182.09,182.56,9506.0,166.9829,167.4686,166.873,167.3037,9506.0
2021-12-29 14:00:00,182.49,182.86,182.44,182.73,6415.0,167.2395,167.5786,167.1937,167.4595,6415.0
2021-12-29 14:30:00,182.61,183.13,182.61,183.02,8026.0,167.3495,167.826,167.3495,167.7252,8026.0
2021-12-29 15:00:00,182.94,183.12,182.71,182.86,5128.0,167.6519,167.8169,167.4411,167.5786,5128.0
2021-12-29 15:30:00,182.9,182.98,181.97,182.06,58812.0,167.6153,167.6886,166.763,166.8455,58812.0
2021-12-30 09:30:00,183.61,184.72,182.41,184.09,28874.0,168.2659,169.2832,167.1662,168.7058,28874.0
2021-12-30 10:00:00,184.35,185.57,183.67,185.03,10638.0,168.9441,170.0621,168.3209,169.5673,10638.0
2021-12-30 10:30:00,185.23,185.33,183.48,184.07,7423.0,169.7505,169.8422,168.1468,168.6875,7423.0
2021-12-30 11:00:00,184.07,184.24,182.89,182.94,11414.0,168.6875,168.8433,167.6061,167.6519,11414.0
2021-12-30 11:30:00,183.23,183.91,182.93,183.88,6129.0,167.9177,168.5409,167.6428,168.5134,6129.0
2021-12-30 12:00:00,183.75,183.76,182.66,182.66,17217.0,168.3942,168.4034,167.3953,167.3953,17217.0
2021-12-30 12:30:00,182.77,183.39,182.7,183.27,12155.0,167.4961,168.0643,167.432,167.9543,12155.0
2021-12-30 13:00:00,183.17,183.49,183.03,183.25,12506.0,167.8627,168.156,167.7344,167.936,12506.0
2021-12-30 13:30:00,183.36,183.85,183.36,183.75,4820.0,168.0368,168.4859,168.0368,168.3942,4820.0
2021-12-30 14:00:00,183.77,183.77,183.49,183.55,4431.0,168.4126,168.4126,168.156,168.2109,4431.0
2021-12-30 14:30:00,183.63,183.66,182.75,182.94,14747.0,168.2843,168.3118,167.4778,167.6519,14747.0
2021-12-30 15:00:00,182.93,182.95,182.32,182.42,5413.0,167.6428,167.6611,167.0837,167.1754,5413.0
2021-12-30 15:30:00,182.46,182.58,181.46,181.82,21610.0,167.212,167.322,166.2956,166.6255,21610.0
2021-12-31 09:30:00,180.78,183.66,180.62,183.07,17010.0,165.6724,168.3118,165.5258,167.7711,17010.0
2021-12-31 10:00:00,183.15,183.7,182.82,183.03,5790.0,167.8444,168.3484,167.5419,167.7344,5790.0
2021-12-31 10:30:00,183.17,183.37,182.53,183.13,7407.0,167.8627,168.046,167.2762,167.826,7407.0
2021-12-31 11:00:00,183.21,183.89,182.97,183.8,7706.0,167.8994,168.5225,167.6794,168.4401,7706.0
2021-12-31 11:30:00,183.5,184.04,183.44,183.54,4238.0,168.1651,168.66,168.1101,168.2018,4238.0
2021-12-31 12:00:00,183.45,183.68,182.95,183.1,3827.0,168.1193,168.3301,167.6611,167.7985,3827.0
2021-12-31 12:30:00,182.87,183.55,182.87,183.55,3948.0,167.5878,168.2109,167.5878,168.2109,3948.0
2021-12-31 13:00:00,183.56,183.78,183.47,183.77,2893.0,168.2201,168.4217,168.1376,168.4126,2893.0
2021-12-31 13:30:00,183.81,184.07,183.57,184.07,4481.0,168.4492,168.6875,168.2293,168.6875,4481.0
2021-12-31 14:00:00,184.17,184.2,183.76,183.96,4013.0,168.7791,168.8066,168.4034,168.5867,4013.0
2021-12-31 14:30:00,183.89,184.29,183.44,183.52,8606.0,168.5225,168.8891,168.1101,168.1835,8606.0
2021-12-31 15:00:00,183.62,183.81,183.53,183.68,4445.0,168.2751,168.4492,168.1926,168.3301,4445.0
2021-12-31 15:30:00,183.69,183.91,182.95,182.96,27053.0,168.3392,168.5409,167.6611,167.6702,27053.0
2022-01-03 09:30:00,184.95,186.57,184.95,185.18,10207.0,169.4939,170.9786,169.4939,169.7047,10207.0
2022-01-03 10:00:00,184.92,187.63,184.82,187.62,16359.0,169.4665,171.95,169.3748,171.9408,16359.0
2022-01-03 10:30:00,187.65,187.89,186.44,186.44,18892.0,171.9683,172.1883,170.8594,170.8594,18892.0
2022-01-03 11:00:00,186.5,187.07,186.21,186.54,6085.0,170.9144,171.4368,170.6487,170.9511,6085.0
2022-01-03 11:30:00,186.56,186.68,185.21,185.83,4627.0,170.9694,171.0794,169.7322,170.3004,4627.0
2022-01-03 12:00:00,185.96,185.97,185.05,185.05,3279.0,170.4195,170.4287,169.5856,169.5856,3279.0
2022-01-03 12:30:00,184.84,185.29,184.68,185.22,2018.0,169.3931,169.8055,169.2465,169.7414,2018.0
2022-01-03 13:00:00,185.13,185.25,184.3,184.37,3456.0,169.6589,169.7689,168.8983,168.9624,3456.0
2022-01-03 13:30:00,184.25,184.37,183.48,183.73,9587.0,168.8524,168.9624,168.1468,168.3759,9587.0
2022-01-03 14:00:00,183.61,184.88,183.61,184.88,6859.0,168.2659,169.4298,168.2659,169.4298,6859.0
2022-01-03 14:30:00,184.85,185.24,184.72,184.99,10281.0,169.4023,169.7597,169.2832,169.5306,10281.0
2022-01-03 15:00:00,184.89,185.57,184.81,185.53,6983.0,169.439,170.0621,169.3656,170.0255,6983.0
2022-01-03 15:30:00,185.56,185.61,184.78,185.35,29929.0,170.053,170.0988,169.3382,169.8605,29929.0
2022-01-04 09:30:00,188.5,193.23,187.7,192.56,23163.0,172.7473,177.082,172.0141,176.468,23163.0
2022-01-04 10:00:00,192.26,192.9,191.29,192.82,27959.0,176.1931,176.7796,175.3041,176.7063,27959.0
2022-01-04 10:30:00,193.37,193.66,192.38,192.73,6084.0,177.2103,177.4761,176.303,176.6238,6084.0
2022-01-04 11:00:00,192.52,192.52,190.68,191.7,13160.0,176.4313,176.4313,174.7451,175.6799,13160.0
2022-01-04 11:30:00,191.57,192.73,191.34,192.67,11585.0,175.5607,176.6238,175.3499,176.5688,11585.0
2022-01-04 12:00:00,192.64,193.88,192.63,193.81,6573.0,176.5413,177.6777,176.5321,177.6135,6573.0
2022-01-04 12:30:00,193.8,194.81,193.66,194.49,7361.0,177.6044,178.53,177.4761,178.2367,7361.0
2022-01-04 13:00:00,194.36,194.51,193.75,193.99,11552.0,178.1176,178.255,177.5585,177.7785,11552.0
2022-01-04 13:30:00,193.89,193.89,193.16,193.16,6999.0,177.6868,177.6868,177.0178,177.0178,6999.0
2022-01-04 14:00:00,193.25,193.39,192.33,192.51,8008.0,177.1003,177.2286,176.2572,176.4222,8008.0
2022-01-04 14:30:00,192.66,192.93,192.56,192.84,6556.0,176.5596,176.8071,176.468,176.7246,6556.0
2022-01-04 15:00:00,192.86,192.9,192.36,192.58,8352.0,176.7429,176.7796,176.2847,176.4863,8352.0
2022-01-04 15:30:00,192.61,193.62,192.6,192.74,59448.0,176.5138,177.4394,176.5046,176.6329,59448.0
2022-01-05 09:30:00,193.7,193.7,190.21,191.73,15876.0,177.5127,177.5127,174.3144,175.7074,15876.0
2022-01-05 10:00:00,191.8,193.6,191.64,193.11,10464.0,175.7715,177.4211,175.6249,176.972,10464.0
2022-01-05 10:30:00,193.1,193.9,192.39,193.41,19968.0,176.9629,177.696,176.3122,177.247,19968.0
2022-01-05 11:00:00,193.46,194.33,193.12,194.06,14011.0,177.2928,178.0901,176.9812,177.8426,14011.0
2022-01-05 11:30:00,193.88,194.05,193.59,194.03,5710.0,177.6777,177.8335,177.4119,177.8151,5710.0
2022-01-05 12:00:00,193.94,195.43,193.62,195.32,8808.0,177.7327,179.0981,177.4394,178.9973,8808.0
2022-01-05 12:30:00,195.38,195.38,193.88,193.9,13443.0,179.0523,179.0523,177.6777,177.696,13443.0
2022-01-05 13:00:00,193.9,194.0,192.68,192.76,9019.0,177.696,177.7876,176.578,176.6513,9019.0
2022-01-05 13:30:00,192.77,192.93,192.2,192.79,7280.0,176.6604,176.8071,176.1381,176.6788,7280.0
2022-01-05 14:00:00,192.94,192.94,191.85,192.11,21837.0,176.8162,176.8162,175.8173,176.0556,21837.0
2022-01-05 14:30:00,192.01,192.01,190.06,190.49,14609.0,175.964,175.964,174.1769,174.571,14609.0
2022-01-05 15:00:00,190.48,190.63,189.24,189.73,27316.0,174.5618,174.6993,173.4254,173.8745,27316.0
2022-01-05 15:30:00,189.59,189.95,188.22,188.43,93292.0,173.7462,174.0761,172.4907,172.6831,93292.0
2022-01-06 09:30:00,186.74,189.53,186.74,187.48,16371.0,171.1344,173.6912,171.1344,171.8125,16371.0
2022-01-06 10:00:00,186.82,188.02,186.62,187.91,10065.0,171.2077,172.3074,171.0244,172.2066,10065.0
2022-01-06 10:30:00,187.36,188.89,187.35,188.61,12518.0,171.7025,173.1047,171.6934,172.8481,12518.0
2022-01-06 11:00:00,187.78,189.23,187.5,189.06,7934.0,172.0874,173.4163,171.8308,173.2605,7934.0
2022-01-06 11:30:00,188.9,190.71,188.71,190.71,7872.0,173.1138,174.7726,172.9397,174.7726,7872.0
2022-01-06 12:00:00,190.68,191.97,190.48,191.97,10419.0,174.7451,175.9273,174.5618,175.9273,10419.0
2022-01-06 12:30:00,192.17,192.51,191.78,192.32,4223.0,176.1106,176.4222,175.7532,176.248,4223.0
2022-01-06 13:00:00,192.1,192.17,190.92,190.98,44110.0,176.0464,176.1106,174.965,175.02,44110.0
2022-01-06 13:30:00,191.02,192.05,190.93,192.05,6017.0,175.0567,176.0006,174.9742,176.0006,6017.0
2022-01-06 14:00:00,192.02,192.53,191.79,192.23,26892.0,175.9731,176.4405,175.7623,176.1656,26892.0
2022-01-06 14:30:00,192.17,192.23,191.62,191.88,56724.0,176.1106,176.1656,175.6065,175.8448,56724.0
2022-01-06 15:00:00,191.9,191.95,190.1,191.12,47063.0,175.8631,175.909,174.2136,175.1483,47063.0
2022-01-06 15:30:00,191.17,191.3,190.01,190.67,43742.0,175.1941,175.3133,174.1311,174.7359,43742.0
2022-01-07 09:30:00,189.81,192.14,189.81,191.59,79798.0,173.9478,176.0831,173.9478,175.579,79798.0
2022-01-07 10:00:00,191.92,191.92,188.15,189.03,56962.0,175.8815,175.8815,172.4265,173.233,56962.0
2022-01-07 10:30:00,188.95,189.25,186.5,187.12,21978.0,173.1597,173.4346,170.9144,171.4826,21978.0
2022-01-07 11:00:00,187.36,188.15,186.63,188.04,20760.0,171.7025,172.4265,171.0336,172.3257,20760.0
2022-01-07 11:30:00,188.06,189.15,187.86,189.03,15440.0,172.344,173.343,172.1608,173.233,15440.0
2022-01-07 12:00:00,189.12,189.34,188.15,188.37,17476.0,173.3155,173.5171,172.4265,172.6281,17476.0
2022-01-07 12:30:00,188.25,188.31,187.34,188.0,16639.0,172.5182,172.5732,171.6842,172.2891,16639.0
2022-01-07 13:00:00,187.75,187.86,187.25,187.25,9089.0,172.06,172.1608,171.6017,171.6017,9089.0
2022-01-07 13:30:00,187.15,187.72,187.03,187.29,6151.0,171.5101,172.0325,171.4001,171.6384,6151.0
2022-01-07 14:00:00,187.34,187.63,187.03,187.33,7031.0,171.6842,171.95,171.4001,171.6751,7031.0
2022-01-07 14:30:00,187.45,187.87,187.12,187.47,20726.0,171.785,172.1699,171.4826,171.8034,20726.0
2022-01-07 15:00:00,187.4,187.8,186.91,187.0,25829.0,171.7392,172.1058,171.2902,171.3726,25829.0
2022-01-07 15:30:00,186.96,187.47,186.75,187.29,94031.0,171.336,171.8034,171.1435,171.6384,94031.0
2022-01-10 09:30:00,185.07,186.25,184.16,185.16,20680.0,169.6039,170.6853,168.77,169.6864,20680.0
2022-01-10 10:00:00,185.09,185.53,183.85,184.04,15671.0,169.6222,170.0255,168.4859,168.66,15671.0
2022-01-10 10:30:00,184.11,185.24,183.61,184.06,20248.0,168.7241,169.7597,168.2659,168.6783,20248.0
2022-01-10 11:00:00,184.04,184.71,183.01,184.58,69868.0,168.66,169.274,167.7161,169.1549,69868.0
2022-01-10 11:30:00,184.58,184.8,183.74,184.11,18874.0,169.1549,169.3565,168.3851,168.7241,18874.0
2022-01-10 12:00:00,183.96,184.05,182.87,182.87,7988.0,168.5867,168.6692,167.5878,167.5878,7988.0
2022-01-10 12:30:00,182.96,183.11,182.45,183.11,11719.0,167.6702,167.8077,167.2029,167.8077,11719.0
2022-01-10 13:00:00,183.16,183.71,182.9,183.37,7878.0,167.8535,168.3576,167.6153,168.046,7878.0
2022-01-10 13:30:00,183.62,185.02,183.44,184.6,14766.0,168.2751,169.5581,168.1101,169.1732,14766.0
2022-01-10 14:00:00,184.68,185.29,184.59,184.97,20194.0,169.2465,169.8055,169.164,169.5123,20194.0
2022-01-10 14:30:00,185.06,185.65,184.35,184.52,14457.0,169.5948,170.1354,168.9441,169.0999,14457.0
2022-01-10 15:00:00,184.58,185.04,184.24,184.52,17879.0,169.1549,169.5764,168.8433,169.0999,17879.0
2022-01-10 15:30:00,184.41,186.36,184.4,186.14,81221.0,168.9991,170.7861,168.9899,170.5845,81221.0
2022-01-11 09:30:00,186.65,186.65,183.66,184.03,17994.0,171.0519,171.0519,168.3118,168.6508,17994.0
2022-01-11 10:00:00,183.88,185.19,183.47,183.66,24305.0,168.5134,169.7139,168.1376,168.3118,24305.0
2022-01-11 10:30:00,183.73,184.27,182.01,182.78,21738.0,168.3759,168.8708,166.7996,167.5053,21738.0
2022-01-11 11:00:00,182.88,184.25,182.87,183.98,32419.0,167.5969,168.8524,167.5878,168.605,32419.0
2022-01-11 11:30:00,184.09,185.4,184.09,185.38,11286.0,168.7058,169.9063,168.7058,169.888,11286.0
2022-01-11 12:00:00,185.46,185.57,184.31,184.49,54968.0,169.9613,170.0621,168.9074,169.0724,54968.0
2022-01-11 12:30:00,184.44,185.56,184.44,185.1,55036.0,169.0266,170.053,169.0266,169.6314,55036.0
2022-01-11 13:00:00,185.1,185.12,184.09,184.67,53089.0,169.6314,169.6497,168.7058,169.2373,53089.0
2022-01-11 13:30:00,184.67,186.18,184.67,185.45,47018.0,169.2373,170.6212,169.2373,169.9522,47018.0
2022-01-11 14:00:00,185.57,186.91,185.36,186.9,8356.0,170.0621,171.2902,169.8697,171.281,8356.0
2022-01-11 14:30:00,186.82,187.69,186.82,187.39,10647.0,171.2077,172.005,171.2077,171.73,10647.0
2022-01-11 15:00:00,187.44,187.54,186.78,186.9,15842.0,171.7759,171.8675,171.171,171.281,15842.0
2022-01-11 15:30:00,186.82,187.11,185.75,187.08,77219.0,171.2077,171.4734,170.2271,171.4459,77219.0
2022-01-12 09:30:00,187.15,189.1,187.12,187.71,23756.0,171.5101,173.2971,171.4826,172.0233,23756.0
2022-01-12 10:00:00,188.04,188.06,185.36,185.59,34683.0,172.3257,172.344,169.8697,170.0805,34683.0
2022-01-12 10:30:00,185.59,185.59,182.62,183.48,98287.0,170.0805,170.0805,167.3587,168.1468,98287.0
2022-01-12 11:00:00,183.46,183.98,180.81,181.25,71458.0,168.1285,168.605,165.6999,166.1032,71458.0
2022-01-12 11:30:00,181.31,183.08,180.95,182.65,83108.0,166.1581,167.7802,165.8282,167.3862,83108.0
2022-01-12 12:00:00,182.5,183.74,182.5,183.17,10561.0,167.2487,168.3851,167.2487,167.8627,10561.0
2022-01-12 12:30:00,183.19,184.4,183.19,184.33,6007.0,167.881,168.9899,167.881,168.9258,6007.0
2022-01-12 13:00:00,184.23,185.18,184.19,185.13,6041.0,168.8341,169.7047,168.7975,169.6589,6041.0
2022-01-12 13:30:00,184.88,185.61,184.82,185.5,11719.0,169.4298,170.0988,169.3748,169.998,11719.0
2022-01-12 14:00:00,185.7,185.73,185.2,185.63,8744.0,170.1813,170.2088,169.7231,170.1171,8744.0
2022-01-12 14:30:00,185.51,186.17,185.41,186.09,5717.0,170.0071,170.612,169.9155,170.5387,5717.0
2022-01-12 15:00:00,186.0,186.1,185.66,186.1,6742.0,170.4562,170.5478,170.1446,170.5478,6742.0
2022-01-12 15:30:00,186.05,186.69,185.53,185.64,57497.0,170.502,171.0885,170.0255,170.1263,57497.0
2022-01-13 09:30:00,188.1,189.98,186.54,189.5,30273.0,172.3807,174.1036,170.9511,173.6637,30273.0
2022-01-13 10:00:00,189.46,190.13,188.56,189.15,31675.0,173.6271,174.2411,172.8023,173.343,31675.0
2022-01-13 10:30:00,189.33,190.35,188.55,190.11,32258.0,173.5079,174.4427,172.7931,174.2227,32258.0
2022-01-13 11:00:00,190.11,191.45,190.1,191.16,19636.0,174.2227,175.4507,174.2136,175.185,19636.0
2022-01-13 11:30:00,191.25,191.94,191.04,191.9,11621.0,175.2675,175.8998,175.075,175.8631,11621.0
2022-01-13 12:00:00,191.8,192.95,191.35,191.86,14843.0,175.7715,176.8254,175.3591,175.8265,14843.0
2022-01-13 12:30:00,191.78,192.22,190.88,191.59,20766.0,175.7532,176.1564,174.9284,175.579,20766.0
2022-01-13 13:00:00,191.59,192.88,191.46,192.82,7236.0,175.579,176.7612,175.4599,176.7063,7236.0
2022-01-13 13:30:00,192.83,193.55,192.45,193.34,10195.0,176.7154,177.3753,176.3672,177.1828,10195.0
2022-01-13 14:00:00,193.53,194.23,193.22,193.22,9974.0,177.3569,177.9984,177.0728,177.0728,9974.0
2022-01-13 14:30:00,193.05,193.2,192.03,192.61,21515.0,176.917,177.0545,175.9823,176.5138,21515.0
2022-01-13 15:00:00,192.57,192.57,190.26,190.7,24867.0,176.4772,176.4772,174.3602,174.7634,24867.0
2022-01-13 15:30:00,191.21,191.34,189.87,190.78,65815.0,175.2308,175.3499,174.0028,174.8367,65815.0
2022-01-14 09:30:00,189.05,189.72,187.86,189.29,16378.0,173.2513,173.8653,172.1608,173.4713,16378.0
2022-01-14 10:00:00,189.22,190.35,188.64,189.15,10811.0,173.4071,174.4427,172.8756,173.343,10811.0
2022-01-14 10:30:00,188.22,188.91,187.74,188.5,4234.0,172.4907,173.123,172.0508,172.7473,4234.0
2022-01-14 11:00:00,188.53,189.03,187.09,187.65,8853.0,172.7748,173.233,171.4551,171.9683,8853.0
2022-01-14 11:30:00,187.36,188.16,187.36,187.56,6663.0,171.7025,172.4357,171.7025,171.8858,6663.0
2022-01-14 12:00:00,187.33,187.81,187.33,187.56,4475.0,171.6751,172.1149,171.6751,171.8858,4475.0
2022-01-14 12:30:00,187.61,188.1,187.32,187.99,8719.0,171.9317,172.3807,171.6659,172.2799,8719.0
2022-01-14 13:00:00,187.92,187.98,187.42,187.43,4661.0,172.2157,172.2707,171.7575,171.7667,4661.0
2022-01-14 13:30:00,187.53,188.94,187.36,188.94,2555.0,171.8583,173.1505,171.7025,173.1505,2555.0
2022-01-14 14:00:00,188.71,189.05,188.44,188.54,5189.0,172.9397,173.2513,172.6923,172.7839,5189.0
2022-01-14 14:30:00,188.74,190.07,188.74,189.86,20981.0,172.9672,174.1861,172.9672,173.9936,20981.0
2022-01-14 15:00:00,189.79,190.18,189.37,189.8,18343.0,173.9295,174.2869,173.5446,173.9386,18343.0
2022-01-14 15:30:00,189.87,191.24,189.69,191.12,49805.0,174.0028,175.2583,173.8378,175.1483,49805.0
2022-01-18 09:30:00,189.21,189.5,186.96,189.5,30452.0,173.3979,173.6637,171.336,173.6637,30452.0
2022-01-18 10:00:00,189.35,189.77,188.55,189.41,16333.0,173.5262,173.9111,172.7931,173.5812,16333.0
2022-01-18 10:30:00,189.0,189.56,188.19,188.7,10560.0,173.2055,173.7187,172.4632,172.9306,10560.0
2022-01-18 11:00:00,188.7,189.91,188.66,188.75,19300.0,172.9306,174.0394,172.8939,172.9764,19300.0
2022-01-18 11:30:00,188.45,189.42,188.09,188.94,6322.0,172.7015,173.5904,172.3715,173.1505,6322.0
2022-01-18 12:00:00,189.16,189.44,188.33,188.59,6909.0,173.3521,173.6087,172.5915,172.8298,6909.0
2022-01-18 12:30:00,188.46,188.73,187.88,188.29,9742.0,172.7106,172.9581,172.1791,172.5548,9742.0
2022-01-18 13:00:00,187.87,188.14,187.3,187.57,6930.0,172.1699,172.4174,171.6476,171.895,6930.0
2022-01-18 13:30:00,187.57,188.53,187.44,188.28,18429.0,171.895,172.7748,171.7759,172.5457,18429.0
2022-01-18 14:00:00,188.4,188.48,187.83,187.93,40034.0,172.6556,172.7289,172.1333,172.2249,40034.0
2022-01-18 14:30:00,187.93,189.49,187.93,189.31,14586.0,172.2249,173.6545,172.2249,173.4896,14586.0
2022-01-18 15:00:00,189.39,189.48,188.32,189.04,14298.0,173.5629,173.6454,172.5823,173.2422,14298.0
2022-01-18 15:30:00,188.87,189.05,187.55,187.77,49194.0,173.0864,173.2513,171.8767,172.0783,49194.0
2022-01-19 09:30:00,188.95,189.42,186.61,187.14,26706.0,173.1597,173.5904,171.0152,171.5009,26706.0
2022-01-19 10:00:00,186.37,186.79,184.26,184.26,12302.0,170.7953,171.1802,168.8616,168.8616,12302.0
2022-01-19 10:30:00,184.13,184.13,181.91,182.67,19153.0,168.7425,168.7425,166.708,167.4045,19153.0
2022-01-19 11:00:00,182.79,183.57,179.74,180.13,33450.0,167.5145,168.2293,164.7193,165.0767,33450.0
2022-01-19 11:30:00,180.22,182.02,180.02,182.02,16882.0,165.1592,166.8088,164.9759,166.8088,16882.0
2022-01-19 12:00:00,182.06,182.97,182.06,182.82,8851.0,166.8455,167.6794,166.8455,167.5419,8851.0
2022-01-19 12:30:00,183.05,183.05,181.96,182.87,11300.0,167.7527,167.7527,166.7538,167.5878,11300.0
2022-01-19 13:00:00,182.7,182.72,181.01,181.03,17352.0,167.432,167.4503,165.8832,165.9015,17352.0
2022-01-19 13:30:00,181.11,181.74,180.97,180.97,8750.0,165.9749,166.5522,165.8466,165.8466,8750.0
2022-01-19 14:00:00,181.07,181.25,179.52,179.52,13614.0,165.9382,166.1032,164.5177,164.5177,13614.0
2022-01-19 14:30:00,179.16,180.34,179.03,180.34,12513.0,164.1878,165.2692,164.0687,165.2692,12513.0
2022-01-19 15:00:00,180.26,180.55,179.43,179.53,15564.0,165.1959,165.4616,164.4352,164.5269,15564.0
2022-01-19 15:30:00,179.41,179.7,178.6,178.96,53340.0,164.4169,164.6827,163.6746,164.0045,53340.0
2022-01-20 09:30:00,178.5,178.5,174.5,175.31,24652.0,163.583,163.583,159.9172,160.6596,24652.0
2022-01-20 10:00:00,175.69,177.11,174.51,176.15,43096.0,161.0078,162.3091,159.9264,161.4294,43096.0
2022-01-20 10:30:00,176.37,178.82,176.37,178.81,16769.0,161.631,163.8762,161.631,163.8671,16769.0
2022-01-20 11:00:00,178.64,178.65,176.95,177.66,10623.0,163.7113,163.7204,162.1625,162.8132,10623.0
2022-01-20 11:30:00,177.59,177.81,177.03,177.55,9509.0,162.749,162.9506,162.2358,162.7124,9509.0
2022-01-20 12:00:00,177.38,177.42,176.49,177.0,7608.0,162.5566,162.5932,161.7409,162.2083,7608.0
2022-01-20 12:30:00,177.11,177.37,176.55,176.57,5084.0,162.3091,162.5474,161.7959,161.8143,5084.0
2022-01-20 13:00:00,176.47,176.67,176.0,176.54,12397.0,161.7226,161.9059,161.2919,161.7868,12397.0
2022-01-20 13:30:00,176.5,176.72,176.18,176.23,10449.0,161.7501,161.9517,161.4568,161.5027,10449.0
2022-01-20 14:00:00,176.51,177.06,175.53,175.65,6874.0,161.7593,162.2633,160.8612,160.9711,6874.0
2022-01-20 14:30:00,175.47,175.53,174.96,175.22,13703.0,160.8062,160.8612,160.3388,160.5771,13703.0
2022-01-20 15:00:00,175.33,175.39,173.54,173.62,27481.0,160.6779,160.7329,159.0375,159.1108,27481.0
2022-01-20 15:30:00,173.65,173.65,171.06,171.34,68053.0,159.1383,159.1383,156.7647,157.0213,68053.0
2022-01-21 09:30:00,170.67,170.93,169.15,169.91,8485.0,156.4073,156.6456,155.0143,155.7108,8485.0
2022-01-21 10:00:00,170.28,171.19,169.22,171.18,11819.0,156.0499,156.8839,155.0785,156.8747,11819.0
2022-01-21 10:30:00,171.15,174.13,171.15,173.98,17309.0,156.8472,159.5782,156.8472,159.4407,17309.0
2022-01-21 11:00:00,174.08,175.7,173.81,175.14,15442.0,159.5323,161.017,159.2849,160.5038,15442.0
2022-01-21 11:30:00,175.11,175.11,173.49,173.67,13917.0,160.4763,160.4763,158.9916,159.1566,13917.0
2022-01-21 12:00:00,173.33,173.35,172.31,173.04,20465.0,158.845,158.8633,157.9103,158.5793,20465.0
2022-01-21 12:30:00,172.96,173.09,172.27,172.94,10732.0,158.5059,158.6251,157.8736,158.4876,10732.0
2022-01-21 13:00:00,172.91,173.38,172.12,172.78,13610.0,158.4601,158.8908,157.7361,158.341,13610.0
2022-01-21 13:30:00,173.07,173.49,172.37,172.49,10649.0,158.6067,158.9916,157.9652,158.0752,10649.0
2022-01-21 14:00:00,172.7,173.06,172.05,172.33,11924.0,158.2677,158.5976,157.672,157.9286,11924.0
2022-01-21 14:30:00,172.27,172.76,171.69,171.79,14120.0,157.8736,158.3227,157.3421,157.4337,14120.0
2022-01-21 15:00:00,171.72,172.0,170.27,170.53,17487.0,157.3696,157.6262,156.0407,156.279,17487.0
2022-01-21 15:30:00,170.75,172.02,170.19,170.54,69660.0,156.4806,157.6445,155.9674,156.2882,69660.0
2022-01-24 09:30:00,165.59,166.5,163.05,164.27,29202.0,151.7518,152.5858,149.4241,150.5421,29202.0
2022-01-24 10:00:00,164.09,166.4,162.27,166.16,20035.0,150.3772,152.4941,148.7093,152.2742,20035.0
2022-01-24 10:30:00,165.95,167.26,165.53,166.15,18073.0,152.0818,153.2823,151.6969,152.265,18073.0
2022-01-24 11:00:00,165.96,166.16,164.82,166.16,13808.0,152.0909,152.2742,151.0462,152.2742,13808.0
2022-01-24 11:30:00,166.55,166.86,164.07,165.21,19534.0,152.6316,152.9157,150.3589,151.4036,19534.0
2022-01-24 12:00:00,165.17,165.54,164.2,164.87,16231.0,151.3669,151.706,150.478,151.092,16231.0
2022-01-24 12:30:00,164.98,166.95,163.72,166.92,9946.0,151.1928,152.9982,150.0381,152.9707,9946.0
2022-01-24 13:00:00,166.59,168.59,166.41,167.05,9594.0,152.6683,154.5011,152.5033,153.0898,9594.0
2022-01-24 13:30:00,167.3,169.61,167.09,169.61,6229.0,153.3189,155.4359,153.1265,155.4359,6229.0
2022-01-24 14:00:00,169.86,170.51,169.18,169.34,18024.0,155.665,156.2607,155.0418,155.1885,18024.0
2022-01-24 14:30:00,169.55,170.62,169.24,170.49,22509.0,155.3809,156.3615,155.0968,156.2424,22509.0
2022-01-24 15:00:00,170.7,172.5,170.38,172.21,18932.0,156.4348,158.0844,156.1415,157.8186,18932.0
2022-01-24 15:30:00,171.89,173.88,171.52,173.67,51713.0,157.5254,159.3491,157.1863,159.1566,51713.0
2022-01-25 09:30:00,169.8,170.91,166.9,167.34,33374.0,155.61,156.6273,152.9524,153.3556,33374.0
2022-01-25 10:00:00,167.53,169.39,166.35,169.19,20153.0,153.5297,155.2343,152.4483,155.051,20153.0
2022-01-25 10:30:00,169.12,170.0,168.62,168.87,20104.0,154.9868,155.7933,154.5286,154.7577,20104.0
2022-01-25 11:00:00,168.87,171.64,168.5,171.14,25908.0,154.7577,157.2962,154.4187,156.838,25908.0
2022-01-25 11:30:00,171.06,171.14,168.72,169.35,22048.0,156.7647,156.838,154.6203,155.1976,22048.0
2022-01-25 12:00:00,168.82,169.92,168.63,169.77,24094.0,154.7119,155.72,154.5378,155.5825,24094.0
2022-01-25 12:30:00,169.53,169.71,168.74,169.71,22042.0,155.3626,155.5275,154.6386,155.5275,22042.0
2022-01-25 13:00:00,169.71,170.25,169.26,170.24,44417.0,155.5275,156.0224,155.1151,156.0132,44417.0
2022-01-25 13:30:00,170.29,171.82,170.29,171.81,5403.0,156.0591,157.4612,156.0591,157.452,5403.0
2022-01-25 14:00:00,171.9,172.8,171.28,172.57,10251.0,157.5345,158.3593,156.9663,158.1485,10251.0
2022-01-25 14:30:00,172.56,173.7,172.16,173.25,8572.0,158.1394,159.1841,157.7728,158.7717,8572.0
2022-01-25 15:00:00,173.46,173.46,170.82,170.98,15348.0,158.9642,158.9642,156.5448,156.6914,15348.0
2022-01-25 15:30:00,170.8,171.65,170.13,171.13,101176.0,156.5264,157.3054,155.9124,156.8289,101176.0
2022-01-26 09:30:00,174.09,175.56,173.08,175.3,16647.0,159.5415,160.8887,158.6159,160.6504,16647.0
2022-01-26 10:00:00,175.29,175.66,172.9,173.1,10784.0,160.6412,160.9803,158.451,158.6342,10784.0
2022-01-26 10:30:00,172.72,173.44,172.58,173.12,11434.0,158.286,158.9458,158.1577,158.6526,11434.0
2022-01-26 11:00:00,173.22,174.6,172.88,173.7,7302.0,158.7442,160.0089,158.4326,159.1841,7302.0
2022-01-26 11:30:00,173.67,174.77,173.09,174.42,7167.0,159.1566,160.1647,158.6251,159.8439,7167.0
2022-01-26 12:00:00,174.53,174.69,174.19,174.29,4305.0,159.9447,160.0914,159.6331,159.7248,4305.0
2022-01-26 12:30:00,174.15,174.87,174.15,174.31,5159.0,159.5965,160.2563,159.5965,159.7431,5159.0
2022-01-26 13:00:00,174.28,174.4,173.6,174.27,5502.0,159.7156,159.8256,159.0925,159.7065,5502.0
2022-01-26 13:30:00,174.42,174.73,174.28,174.65,5460.0,159.8439,160.128,159.7156,160.0547,5460.0
2022-01-26 14:00:00,174.75,176.08,173.56,175.22,8254.0,160.1463,161.3652,159.0558,160.5771,8254.0
2022-01-26 14:30:00,175.44,175.44,172.6,173.16,28037.0,160.7787,160.7787,158.176,158.6892,28037.0
2022-01-26 15:00:00,173.0,173.01,169.49,171.51,17358.0,158.5426,158.5518,155.3259,157.1771,17358.0
2022-01-26 15:30:00,171.19,172.16,170.18,171.24,95696.0,156.8839,157.7728,155.9583,156.9297,95696.0
2022-01-27 09:30:00,172.86,174.94,172.36,173.32,18126.0,158.4143,160.3205,157.9561,158.8359,18126.0
2022-01-27 10:00:00,173.0,173.34,170.62,170.62,16085.0,158.5426,158.8542,156.3615,156.3615,16085.0
2022-01-27 10:30:00,170.54,171.38,170.13,170.93,52446.0,156.2882,157.058,155.9124,156.6456,52446.0
2022-01-27 11:00:00,170.97,171.14,168.17,168.54,20100.0,156.6822,156.838,154.1162,154.4553,20100.0
2022-01-27 11:30:00,168.7,169.8,168.36,168.54,9858.0,154.6019,155.61,154.2904,154.4553,9858.0
2022-01-27 12:00:00,168.37,168.38,166.85,167.01,14219.0,154.2995,154.3087,152.9065,153.0532,14219.0
2022-01-27 12:30:00,166.95,167.12,165.63,166.0,13114.0,152.9982,153.154,151.7885,152.1276,13114.0
2022-01-27 13:00:00,165.78,165.91,163.31,163.35,17004.0,151.926,152.0451,149.6624,149.699,17004.0
2022-01-27 13:30:00,163.61,164.76,163.03,164.76,15701.0,149.9373,150.9912,149.4058,150.9912,15701.0
2022-01-27 14:00:00,164.47,165.43,164.0,164.19,22053.0,150.7254,151.6052,150.2947,150.4688,22053.0
2022-01-27 14:30:00,164.17,165.8,164.0,164.72,13776.0,150.4505,151.9443,150.2947,150.9545,13776.0
2022-01-27 15:00:00,164.73,165.75,164.0,165.27,23578.0,150.9637,151.8985,150.2947,151.4586,23578.0
2022-01-27 15:30:00,165.46,167.67,165.46,167.3,108829.0,151.6327,153.658,151.6327,153.3189,108829.0
2022-01-28 09:30:00,166.16,167.8,162.83,162.83,22427.0,152.2742,153.7772,149.2225,149.2225,22427.0
2022-01-28 10:00:00,162.51,164.02,160.74,161.06,39951.0,148.9292,150.313,147.3071,147.6004,39951.0
2022-01-28 10:30:00,160.8,161.19,158.99,161.11,12125.0,147.3621,147.7195,145.7034,147.6462,12125.0
2022-01-28 11:00:00,161.21,161.62,160.38,160.38,7218.0,147.7379,148.1136,146.9772,146.9772,7218.0
2022-01-28 11:30:00,160.15,161.65,160.15,161.65,10791.0,146.7665,148.1411,146.7665,148.1411,10791.0
2022-01-28 12:00:00,161.83,162.03,160.26,160.67,15889.0,148.3061,148.4893,146.8673,147.243,15889.0
2022-01-28 12:30:00,160.67,160.89,159.68,160.43,9417.0,147.243,147.4446,146.3357,147.0231,9417.0
2022-01-28 13:00:00,160.29,161.56,160.23,160.58,5629.0,146.8948,148.0586,146.8398,147.1605,5629.0
2022-01-28 13:30:00,161.44,161.95,161.4,161.69,4232.0,147.9486,148.416,147.912,148.1778,4232.0
2022-01-28 14:00:00,161.99,162.01,159.74,159.82,14841.0,148.4527,148.471,146.3907,146.464,14841.0
2022-01-28 14:30:00,159.77,162.02,159.66,162.02,12897.0,146.4182,148.4802,146.3174,148.4802,12897.0
2022-01-28 15:00:00,162.04,162.05,160.84,161.6,9232.0,148.4985,148.5077,147.3988,148.0953,9232.0
2022-01-28 15:30:00,161.59,163.87,161.21,163.75,40205.0,148.0861,150.1756,147.7379,150.0656,40205.0
2022-01-31 09:30:00,162.27,162.52,159.51,162.37,11489.0,148.7093,148.9384,146.1799,148.8009,11489.0
2022-01-31 10:00:00,162.46,164.1,162.17,163.39,9965.0,148.8834,150.3864,148.6176,149.7357,9965.0
2022-01-31 10:30:00,163.73,164.93,163.57,164.8,9329.0,150.0473,151.147,149.9006,151.0279,9329.0
2022-01-31 11:00:00,165.6,165.6,164.41,164.72,6879.0,151.761,151.761,150.6705,150.9545,6879.0
2022-01-31 11:30:00,164.73,165.1,164.02,164.84,9199.0,150.9637,151.3028,150.313,151.0645,9199.0
2022-01-31 12:00:00,165.07,165.84,164.74,165.83,15678.0,151.2753,151.9809,150.9729,151.9718,15678.0
2022-01-31 12:30:00,165.9,166.84,165.84,166.76,13619.0,152.0359,152.8974,151.9809,152.8241,13619.0
2022-01-31 13:00:00,166.85,166.85,166.27,166.61,7906.0,152.9065,152.9065,152.375,152.6866,7906.0
2022-01-31 13:30:00,166.36,166.45,165.58,165.83,8212.0,152.4575,152.54,151.7427,151.9718,8212.0
2022-01-31 14:00:00,165.85,166.4,165.52,166.27,6168.0,151.9901,152.4941,151.6877,152.375,6168.0
2022-01-31 14:30:00,166.26,167.17,166.26,166.73,16292.0,152.3658,153.1998,152.3658,152.7966,16292.0
2022-01-31 15:00:00,166.74,166.98,165.06,165.92,14647.0,152.8057,153.0257,151.2661,152.0543,14647.0
2022-01-31 15:30:00,165.72,167.47,165.7,167.45,63331.0,151.871,153.4747,151.8526,153.4564,63331.0
2022-02-01 09:30:00,169.39,169.77,167.57,167.8,6878.0,155.2343,155.5825,153.5664,153.7772,6878.0
2022-02-01 10:00:00,167.72,169.02,166.14,168.51,4306.0,153.7038,154.8952,152.2559,154.4278,4306.0
2022-02-01 10:30:00,168.03,170.74,168.03,170.15,22601.0,153.9879,156.4715,153.9879,155.9308,22601.0
2022-02-01 11:00:00,170.32,170.54,169.53,169.89,8739.0,156.0866,156.2882,155.3626,155.6925,8739.0
2022-02-01 11:30:00,169.41,170.11,168.98,169.57,12203.0,155.2526,155.8941,154.8585,155.3992,12203.0
2022-02-01 12:00:00,169.47,169.49,168.27,168.32,12352.0,155.3076,155.3259,154.2079,154.2537,12352.0
2022-02-01 12:30:00,168.54,169.35,168.37,169.34,12104.0,154.4553,155.1976,154.2995,155.1885,12104.0
2022-02-01 13:00:00,169.13,169.5,169.03,169.5,3987.0,154.996,155.3351,154.9044,155.3351,3987.0
2022-02-01 13:30:00,169.5,169.59,168.79,168.95,13701.0,155.3351,155.4176,154.6844,154.831,13701.0
2022-02-01 14:00:00,168.93,169.6,168.69,168.91,16037.0,154.8127,155.4267,154.5928,154.7944,16037.0
2022-02-01 14:30:00,169.01,169.2,168.6,168.98,10811.0,154.886,155.0602,154.5103,154.8585,10811.0
2022-02-01 15:00:00,168.94,169.88,168.82,169.73,26200.0,154.8219,155.6833,154.7119,155.5459,26200.0
2022-02-01 15:30:00,169.71,170.93,169.34,170.75,64748.0,155.5275,156.6456,155.1885,156.4806,64748.0
2022-02-02 09:30:00,171.11,173.9,170.04,172.73,25389.0,156.8105,159.3674,155.83,158.2952,25389.0
2022-02-02 10:00:00,172.86,173.57,171.89,172.27,28911.0,158.4143,159.065,157.5254,157.8736,28911.0
2022-02-02 10:30:00,172.33,173.73,171.29,173.21,19398.0,157.9286,159.2116,156.9755,158.735,19398.0
2022-02-02 11:00:00,173.02,173.29,171.58,172.46,21028.0,158.5609,158.8084,157.2413,158.0477,21028.0
2022-02-02 11:30:00,172.45,172.45,170.83,172.14,17569.0,158.0386,158.0386,156.5539,157.7545,17569.0
2022-02-02 12:00:00,171.98,172.72,171.68,172.65,6233.0,157.6078,158.286,157.3329,158.2218,6233.0
2022-02-02 12:30:00,173.09,173.09,172.55,172.92,4134.0,158.6251,158.6251,158.1302,158.4693,4134.0
2022-02-02 13:00:00,172.87,172.97,172.38,172.44,8515.0,158.4235,158.5151,157.9744,158.0294,8515.0
2022-02-02 13:30:00,172.5,173.45,172.5,173.43,4118.0,158.0844,158.955,158.0844,158.9367,4118.0
2022-02-02 14:00:00,173.23,173.47,171.53,171.94,8726.0,158.7534,158.9733,157.1954,157.5712,8726.0
2022-02-02 14:30:00,171.88,172.56,171.8,172.09,8961.0,157.5162,158.1394,157.4429,157.7086,8961.0
2022-02-02 15:00:00,172.06,173.17,171.75,171.78,33792.0,157.6811,158.6984,157.3971,157.4245,33792.0
2022-02-02 15:30:00,171.81,172.46,171.7,172.11,67794.0,157.452,158.0477,157.3512,157.727,67794.0
2022-02-03 09:30:00,171.02,172.62,169.49,169.71,9190.0,156.7281,158.1944,155.3259,155.5275,9190.0
2022-02-03 10:00:00,169.08,171.19,168.97,170.17,11949.0,154.9502,156.8839,154.8494,155.9491,11949.0
2022-02-03 10:30:00,169.89,171.28,169.65,170.52,9678.0,155.6925,156.9663,155.4725,156.2698,9678.0
2022-02-03 11:00:00,170.81,171.22,170.15,170.22,9614.0,156.5356,156.9113,155.9308,155.9949,9614.0
2022-02-03 11:30:00,170.06,170.79,169.66,170.0,15262.0,155.8483,156.5173,155.4817,155.7933,15262.0
2022-02-03 12:00:00,170.12,170.43,169.89,170.05,12271.0,155.9033,156.1874,155.6925,155.8391,12271.0
2022-02-03 12:30:00,170.15,170.73,169.27,169.54,13486.0,155.9308,156.4623,155.1243,155.3717,13486.0
2022-02-03 13:00:00,169.41,169.52,168.77,169.05,5418.0,155.2526,155.3534,154.6661,154.9227,5418.0
2022-02-03 13:30:00,169.1,169.48,168.5,168.5,5714.0,154.9685,155.3168,154.4187,154.4187,5714.0
2022-02-03 14:00:00,168.64,169.17,168.23,168.23,7241.0,154.547,155.0327,154.1712,154.1712,7241.0
2022-02-03 14:30:00,168.21,168.74,167.18,168.49,9098.0,154.1529,154.6386,153.209,154.4095,9098.0
2022-02-03 15:00:00,168.62,168.62,167.37,167.5,13138.0,154.5286,154.5286,153.3831,153.5022,13138.0
2022-02-03 15:30:00,167.42,167.55,166.29,166.47,45618.0,153.4289,153.548,152.3933,152.5583,45618.0
2022-02-04 09:30:00,163.77,165.8,163.63,165.15,97334.0,150.0839,151.9443,149.9556,151.3486,97334.0
2022-02-04 10:00:00,165.14,165.63,163.68,164.96,32697.0,151.3394,151.7885,150.0015,151.1745,32697.0
2022-02-04 10:30:00,165.18,165.32,163.44,164.09,19765.0,151.3761,151.5044,149.7815,150.3772,19765.0
2022-02-04 11:00:00,163.99,166.18,163.99,165.7,22257.0,150.2855,152.2925,150.2855,151.8526,22257.0
2022-02-04 11:30:00,165.71,166.39,165.51,165.68,8920.0,151.8618,152.485,151.6785,151.8343,8920.0
2022-02-04 12:00:00,165.56,165.94,165.41,165.94,4400.0,151.7243,152.0726,151.5869,152.0726,4400.0
2022-02-04 12:30:00,165.81,166.74,165.7,166.74,5407.0,151.9535,152.8057,151.8526,152.8057,5407.0
2022-02-04 13:00:00,166.87,167.87,166.83,167.79,14572.0,152.9249,153.8413,152.8882,153.768,14572.0
2022-02-04 13:30:00,167.78,168.51,167.46,168.32,20579.0,153.7588,154.4278,153.4656,154.2537,20579.0
2022-02-04 14:00:00,168.27,168.52,167.54,167.72,14186.0,154.2079,154.437,153.5389,153.7038,14186.0
2022-02-04 14:30:00,167.84,168.42,167.62,167.84,12008.0,153.8138,154.3453,153.6122,153.8138,12008.0
2022-02-04 15:00:00,167.87,168.77,167.84,168.3,13060.0,153.8413,154.6661,153.8138,154.2354,13060.0
2022-02-04 15:30:00,168.59,168.99,167.36,167.85,90333.0,154.5011,154.8677,153.3739,153.823,90333.0
2022-02-07 09:30:00,167.41,170.15,166.93,168.11,180002.0,153.4197,155.9308,152.9799,154.0612,180002.0
2022-02-07 10:00:00,168.66,170.31,167.89,169.48,167586.0,154.5653,156.0774,153.8596,155.3168,167586.0
2022-02-07 10:30:00,169.61,170.7,168.8,169.72,66175.0,155.4359,156.4348,154.6936,155.5367,66175.0
2022-02-07 11:00:00,169.77,170.69,169.25,169.98,44899.0,155.5825,156.4256,155.106,155.775,44899.0
2022-02-07 11:30:00,169.82,170.08,168.84,170.06,59399.0,155.6283,155.8666,154.7302,155.8483,59399.0
2022-02-07 12:00:00,170.09,170.1,168.81,168.81,50103.0,155.8758,155.8849,154.7027,154.7027,50103.0
2022-02-07 12:30:00,168.95,169.65,168.12,169.61,22635.0,154.831,155.4725,154.0704,155.4359,22635.0
2022-02-07 13:00:00,169.52,170.29,169.51,170.06,13856.0,155.3534,156.0591,155.3442,155.8483,13856.0
2022-02-07 13:30:00,170.37,170.97,170.12,170.91,13589.0,156.1324,156.6822,155.9033,156.6273,13589.0
2022-02-07 14:00:00,170.69,170.97,169.87,170.16,14575.0,156.4256,156.6822,155.6742,155.9399,14575.0
2022-02-07 14:30:00,170.33,171.22,170.33,171.11,17415.0,156.0957,156.9113,156.0957,156.8105,17415.0
2022-02-07 15:00:00,171.02,171.25,170.78,170.96,23263.0,156.7281,156.9388,156.5081,156.6731,23263.0
2022-02-07 15:30:00,170.97,171.31,170.03,170.33,162071.0,156.6822,156.9938,155.8208,156.0957,162071.0
2022-02-08 09:30:00,172.74,174.52,166.93,169.77,149520.0,158.3043,159.9356,152.9799,155.5825,149520.0
2022-02-08 10:00:00,169.77,172.36,169.37,171.53,37508.0,155.5825,157.9561,155.2159,157.1954,37508.0
2022-02-08 10:30:00,171.54,172.85,171.54,172.4,13290.0,157.2046,158.4051,157.2046,157.9927,13290.0
2022-02-08 11:00:00,172.56,173.24,171.92,172.12,11098.0,158.1394,158.7625,157.5528,157.7361,11098.0
2022-02-08 11:30:00,172.11,173.04,170.86,171.16,13035.0,157.727,158.5793,156.5814,156.8564,13035.0
2022-02-08 12:00:00,171.34,171.85,169.51,170.79,61885.0,157.0213,157.4887,155.3442,156.5173,61885.0
2022-02-08 12:30:00,170.6,171.6,170.3,171.18,30301.0,156.3432,157.2596,156.0682,156.8747,30301.0
2022-02-08 13:00:00,171.0,171.36,170.19,171.36,25070.0,156.7097,157.0396,155.9674,157.0396,25070.0
2022-02-08 13:30:00,171.27,171.9,170.89,171.9,30241.0,156.9572,157.5345,156.6089,157.5345,30241.0
2022-02-08 14:00:00,171.9,171.95,170.89,171.14,22679.0,157.5345,157.5803,156.6089,156.838,22679.0
2022-02-08 14:30:00,171.16,171.39,170.62,171.09,34627.0,156.8564,157.0671,156.3615,156.7922,34627.0
2022-02-08 15:00:00,171.01,171.99,170.37,171.43,51496.0,156.7189,157.617,156.1324,157.1038,51496.0
2022-02-08 15:30:00,171.59,172.14,170.55,171.35,222164.0,157.2504,157.7545,156.2973,157.0305,222164.0
2022-02-09 09:30:00,166.33,172.7,166.33,171.88,64376.0,152.43,158.2677,152.43,157.5162,64376.0
2022-02-09 10:00:00,171.48,172.76,170.56,172.1,38001.0,157.1496,158.3227,156.3065,157.7178,38001.0
2022-02-09 10:30:00,172.11,173.61,172.11,173.32,16686.0,157.727,159.1016,157.727,158.8359,16686.0
2022-02-09 11:00:00,173.47,173.51,171.92,173.51,17932.0,158.9733,159.01,157.5528,159.01,17932.0
2022-02-09 11:30:00,173.28,173.34,172.69,173.08,17637.0,158.7992,158.8542,158.2585,158.6159,17637.0
2022-02-09 12:00:00,172.95,173.31,171.88,173.27,57866.0,158.4968,158.8267,157.5162,158.79,57866.0
2022-02-09 12:30:00,173.27,173.38,172.86,173.22,18497.0,158.79,158.8908,158.4143,158.7442,18497.0
2022-02-09 13:00:00,173.23,173.53,172.91,173.49,24779.0,158.7534,159.0283,158.4601,158.9916,24779.0
2022-02-09 13:30:00,173.54,173.75,172.97,173.75,18102.0,159.0375,159.2299,158.5151,159.2299,18102.0
2022-02-09 14:00:00,173.59,173.71,173.12,173.12,42736.0,159.0833,159.1933,158.6526,158.6526,42736.0
2022-02-09 14:30:00,173.06,173.39,172.74,172.94,105515.0,158.5976,158.9,158.3043,158.4876,105515.0
2022-02-09 15:00:00,172.98,173.11,172.1,173.0,66742.0,158.5243,158.6434,157.7178,158.5426,66742.0
2022-02-09 15:30:00,172.98,173.13,172.19,172.58,93953.0,158.5243,158.6617,157.8003,158.1577,93953.0
2022-02-10 09:30:00,169.39,173.41,169.33,173.0,41238.0,155.2343,158.9183,155.1793,158.5426,41238.0
2022-02-10 10:00:00,172.88,174.03,172.61,173.0,33225.0,158.4326,159.4865,158.1852,158.5426,33225.0
2022-02-10 10:30:00,173.0,173.43,172.1,172.44,19990.0,158.5426,158.9367,157.7178,158.0294,19990.0
2022-02-10 11:00:00,172.13,173.05,171.78,172.03,14836.0,157.7453,158.5884,157.4245,157.6537,14836.0
2022-02-10 11:30:00,172.06,172.26,171.59,171.75,11081.0,157.6811,157.8644,157.2504,157.3971,11081.0
2022-02-10 12:00:00,171.75,172.07,171.22,171.97,9820.0,157.3971,157.6903,156.9113,157.5987,9820.0
2022-02-10 12:30:00,171.97,172.63,170.92,171.03,10279.0,157.5987,158.2035,156.6364,156.7372,10279.0
2022-02-10 13:00:00,171.03,171.15,169.57,169.69,9692.0,156.7372,156.8472,155.3992,155.5092,9692.0
2022-02-10 13:30:00,170.0,170.0,169.14,169.61,12592.0,155.7933,155.7933,155.0052,155.4359,12592.0
2022-02-10 14:00:00,169.45,169.45,167.91,168.55,10819.0,155.2893,155.2893,153.878,154.4645,10819.0
2022-02-10 14:30:00,168.64,169.09,167.11,167.12,16247.0,154.547,154.9593,153.1448,153.154,16247.0
2022-02-10 15:00:00,167.3,167.92,166.73,166.77,19868.0,153.3189,153.8871,152.7966,152.8332,19868.0
2022-02-10 15:30:00,166.7,167.16,165.99,166.42,67754.0,152.7691,153.1906,152.1184,152.5125,67754.0
2022-02-11 09:30:00,166.04,166.84,164.76,165.49,25911.0,152.1642,152.8974,150.9912,151.6602,25911.0
2022-02-11 10:00:00,165.79,167.4,164.73,165.84,25519.0,151.9351,153.4106,150.9637,151.9809,25519.0
2022-02-11 10:30:00,165.84,166.51,165.2,165.53,28100.0,151.9809,152.595,151.3944,151.6969,28100.0
2022-02-11 11:00:00,165.47,166.36,164.15,164.48,42557.0,151.6419,152.4575,150.4322,150.7346,42557.0
2022-02-11 11:30:00,164.67,165.24,164.15,164.15,27619.0,150.9087,151.4311,150.4322,150.4322,27619.0
2022-02-11 12:00:00,164.15,164.87,163.93,164.24,49167.0,150.4322,151.092,150.2306,150.5147,49167.0
2022-02-11 12:30:00,164.24,164.69,163.1,163.1,35770.0,150.5147,150.9271,149.4699,149.4699,35770.0
2022-02-11 13:00:00,163.27,164.05,163.18,163.18,36010.0,149.6257,150.3405,149.5432,149.5432,36010.0
2022-02-11 13:30:00,163.19,163.19,160.81,161.02,37193.0,149.5524,149.5524,147.3713,147.5637,37193.0
2022-02-11 14:00:00,160.99,162.28,160.23,160.86,55504.0,147.5363,148.7185,146.8398,147.4171,55504.0
2022-02-11 14:30:00,161.1,161.4,159.38,160.05,52345.0,147.6371,147.912,146.0608,146.6748,52345.0
2022-02-11 15:00:00,160.1,160.99,159.31,160.06,51097.0,146.7206,147.5363,145.9967,146.684,51097.0
2022-02-11 15:30:00,160.11,160.78,159.07,160.39,114967.0,146.7298,147.3438,145.7767,146.9864,114967.0
2022-02-14 09:30:00,160.91,163.58,160.91,161.61,22501.0,147.4629,149.9098,147.4629,148.1044,22501.0
2022-02-14 10:00:00,161.48,162.74,160.09,161.95,19398.0,147.9853,149.14,146.7115,148.416,19398.0
2022-02-14 10:30:00,161.66,161.92,160.65,161.67,12115.0,148.1503,148.3885,147.2247,148.1594,12115.0
2022-02-14 11:00:00,161.42,162.87,161.4,162.71,14522.0,147.9303,149.2591,147.912,149.1125,14522.0
2022-02-14 11:30:00,162.49,163.26,162.15,163.24,18489.0,148.9109,149.6166,148.5993,149.5982,18489.0
2022-02-14 12:00:00,163.34,164.48,163.15,164.45,16750.0,149.6899,150.7346,149.5157,150.7071,16750.0
2022-02-14 12:30:00,164.38,165.38,163.82,165.27,23903.0,150.643,151.5594,150.1298,151.4586,23903.0
2022-02-14 13:00:00,165.4,166.16,165.2,165.62,40882.0,151.5777,152.2742,151.3944,151.7793,40882.0
2022-02-14 13:30:00,165.56,165.62,163.94,164.24,51238.0,151.7243,151.7793,150.2397,150.5147,51238.0
2022-02-14 14:00:00,164.08,165.79,163.89,165.49,36241.0,150.368,151.9351,150.1939,151.6602,36241.0
2022-02-14 14:30:00,165.49,167.55,164.97,167.25,92679.0,151.6602,153.548,151.1837,153.2731,92679.0
2022-02-14 15:00:00,167.22,168.08,166.56,167.72,84435.0,153.2456,154.0338,152.6408,153.7038,84435.0
2022-02-14 15:30:00,167.54,168.05,166.85,167.31,157852.0,153.5389,154.0063,152.9065,153.3281,157852.0
2022-02-15 09:30:00,168.43,171.63,168.37,170.33,20578.0,154.3545,157.2871,154.2995,156.0957,20578.0
2022-02-15 10:00:00,170.11,172.47,169.93,172.47,52677.0,155.8941,158.0569,155.7292,158.0569,52677.0
2022-02-15 10:30:00,172.44,172.73,171.14,171.98,19581.0,158.0294,158.2952,156.838,157.6078,19581.0
2022-02-15 11:00:00,171.96,173.48,171.93,171.94,19494.0,157.5895,158.9825,157.562,157.5712,19494.0
2022-02-15 11:30:00,171.8,172.9,171.8,172.5,35468.0,157.4429,158.451,157.4429,158.0844,35468.0
2022-02-15 12:00:00,172.66,173.28,172.64,172.95,11848.0,158.231,158.7992,158.2127,158.4968,11848.0
2022-02-15 12:30:00,173.07,173.75,172.92,173.39,9710.0,158.6067,159.2299,158.4693,158.9,9710.0
2022-02-15 13:00:00,173.37,174.66,173.25,174.43,21299.0,158.8817,160.0639,158.7717,159.8531,21299.0
2022-02-15 13:30:00,174.72,175.77,174.6,175.42,19152.0,160.1189,161.0811,160.0089,160.7604,19152.0
2022-02-15 14:00:00,175.3,175.41,174.11,175.02,16250.0,160.6504,160.7512,159.5598,160.3938,16250.0
2022-02-15 14:30:00,175.11,175.11,174.36,174.84,9421.0,160.4763,160.4763,159.7889,160.2288,9421.0
2022-02-15 15:00:00,174.99,175.18,174.78,174.8,12150.0,160.3663,160.5404,160.1738,160.1922,12150.0
2022-02-15 15:30:00,174.89,175.18,174.0,175.17,70901.0,160.2746,160.5404,159.459,160.5312,70901.0
2022-02-16 09:30:00,172.81,175.43,172.81,173.5,19160.0,158.3685,160.7695,158.3685,159.0008,19160.0
2022-02-16 10:00:00,173.48,175.24,173.27,175.24,8926.0,158.9825,160.5954,158.79,160.5954,8926.0
2022-02-16 10:30:00,174.78,174.78,173.56,173.77,8829.0,160.1738,160.1738,159.0558,159.2482,8829.0
2022-02-16 11:00:00,173.9,175.08,173.9,174.95,7669.0,159.3674,160.4488,159.3674,160.3296,7669.0
2022-02-16 11:30:00,174.96,175.21,174.55,174.81,5983.0,160.3388,160.5679,159.9631,160.2013,5983.0
2022-02-16 12:00:00,174.74,175.21,174.6,174.97,6762.0,160.1372,160.5679,160.0089,160.348,6762.0
2022-02-16 12:30:00,174.74,174.98,174.24,174.75,12658.0,160.1372,160.3571,159.679,160.1463,12658.0
2022-02-16 13:00:00,174.6,174.6,174.12,174.31,6350.0,160.0089,160.0089,159.569,159.7431,6350.0
2022-02-16 13:30:00,174.18,174.23,173.56,173.86,7668.0,159.624,159.6698,159.0558,159.3307,7668.0
2022-02-16 14:00:00,174.03,174.95,173.34,174.88,7987.0,159.4865,160.3296,158.8542,160.2655,7987.0
2022-02-16 14:30:00,175.07,175.49,173.94,174.55,5251.0,160.4396,160.8245,159.404,159.9631,5251.0
2022-02-16 15:00:00,174.7,176.4,174.62,176.4,18174.0,160.1005,161.6585,160.0272,161.6585,18174.0
2022-02-16 15:30:00,176.58,176.8,175.56,175.56,59976.0,161.8234,162.025,160.8887,160.8887,59976.0
2022-02-17 09:30:00,173.15,174.42,172.35,172.74,15920.0,158.6801,159.8439,157.9469,158.3043,15920.0
2022-02-17 10:00:00,172.59,173.06,172.01,172.03,15443.0,158.1669,158.5976,157.6353,157.6537,15443.0
2022-02-17 10:30:00,172.34,173.61,171.96,173.61,12292.0,157.9377,159.1016,157.5895,159.1016,12292.0
2022-02-17 11:00:00,173.5,174.77,173.25,174.45,6879.0,159.0008,160.1647,158.7717,159.8714,6879.0
2022-02-17 11:30:00,174.49,175.2,174.01,174.53,7594.0,159.9081,160.5587,159.4682,159.9447,7594.0
2022-02-17 12:00:00,174.44,175.52,174.43,175.48,6829.0,159.8623,160.852,159.8531,160.8153,6829.0
2022-02-17 12:30:00,175.48,175.74,175.0,175.56,8314.0,160.8153,161.0536,160.3755,160.8887,8314.0
2022-02-17 13:00:00,175.55,175.75,173.74,174.03,22134.0,160.8795,161.0628,159.2208,159.4865,22134.0
2022-02-17 13:30:00,174.17,174.25,173.19,173.83,35127.0,159.6148,159.6881,158.7167,159.3032,35127.0
2022-02-17 14:00:00,173.78,173.78,172.58,172.7,9328.0,159.2574,159.2574,158.1577,158.2677,9328.0
2022-02-17 14:30:00,172.56,172.73,171.96,171.96,8563.0,158.1394,158.2952,157.5895,157.5895,8563.0
2022-02-17 15:00:00,172.03,172.34,171.66,172.17,15562.0,157.6537,157.9377,157.3146,157.782,15562.0
2022-02-17 15:30:00,172.25,172.67,171.58,172.56,106548.0,157.8553,158.2402,157.2413,158.1394,106548.0
2022-02-18 09:30:00,172.19,173.77,170.51,173.59,10086.0,157.8003,159.2482,156.2607,159.0833,10086.0
2022-02-18 10:00:00,173.56,173.98,172.85,173.89,4972.0,159.0558,159.4407,158.4051,159.3582,4972.0
2022-02-18 10:30:00,173.3,173.71,172.87,172.97,13010.0,158.8175,159.1933,158.4235,158.5151,13010.0
2022-02-18 11:00:00,172.11,173.01,171.4,172.68,16609.0,157.727,158.5518,157.0763,158.2493,16609.0
2022-02-18 11:30:00,172.72,172.99,172.09,172.1,16552.0,158.286,158.5334,157.7086,157.7178,16552.0
2022-02-18 12:00:00,172.37,172.62,171.7,172.45,10912.0,157.9652,158.1944,157.3512,158.0386,10912.0
2022-02-18 12:30:00,172.13,172.45,171.47,171.68,19978.0,157.7453,158.0386,157.1405,157.3329,19978.0
2022-02-18 13:00:00,171.75,171.8,171.06,171.06,12961.0,157.3971,157.4429,156.7647,156.7647,12961.0
2022-02-18 13:30:00,171.13,172.15,170.72,171.83,20395.0,156.8289,157.7636,156.4531,157.4704,20395.0
2022-02-18 14:00:00,171.92,173.2,171.43,172.85,14673.0,157.5528,158.7259,157.1038,158.4051,14673.0
2022-02-18 14:30:00,173.0,173.52,172.26,173.02,12805.0,158.5426,159.0191,157.8644,158.5609,12805.0
2022-02-18 15:00:00,173.19,173.42,171.91,172.06,10508.0,158.7167,158.9275,157.5437,157.6811,10508.0
2022-02-18 15:30:00,171.95,172.45,171.5,171.83,44815.0,157.5803,158.0386,157.1679,157.4704,44815.0
2022-02-22 09:30:00,170.59,172.39,169.35,170.81,6919.0,156.334,157.9836,155.1976,156.5356,6919.0
2022-02-22 10:00:00,170.21,171.08,169.73,170.04,32767.0,155.9858,156.783,155.5459,155.83,32767.0
2022-02-22 10:30:00,170.0,170.3,168.77,168.77,11681.0,155.7933,156.0682,154.6661,154.6661,11681.0
2022-02-22 11:00:00,168.86,168.99,167.94,168.46,9351.0,154.7486,154.8677,153.9055,154.382,9351.0
2022-02-22 11:30:00,168.57,169.12,167.83,168.0,10176.0,154.4828,154.9868,153.8046,153.9604,10176.0
2022-02-22 12:00:00,168.28,168.73,166.96,167.14,6890.0,154.217,154.6294,153.0073,153.1723,6890.0
2022-02-22 12:30:00,167.18,167.26,166.2,166.59,12193.0,153.209,153.2823,152.3109,152.6683,12193.0
2022-02-22 13:00:00,166.55,166.87,166.1,166.51,13289.0,152.6316,152.9249,152.2192,152.595,13289.0
2022-02-22 13:30:00,166.38,166.53,164.7,165.02,17815.0,152.4758,152.6133,150.9362,151.2295,17815.0
2022-02-22 14:00:00,165.21,165.29,164.22,165.06,9463.0,151.4036,151.4769,150.4963,151.2661,9463.0
2022-02-22 14:30:00,164.97,167.42,164.79,167.18,14159.0,151.1837,153.4289,151.0187,153.209,14159.0
2022-02-22 15:00:00,167.03,167.91,166.0,166.53,17552.0,153.0715,153.878,152.1276,152.6133,17552.0
2022-02-22 15:30:00,166.39,166.65,163.75,164.35,90101.0,152.485,152.7233,150.0656,150.6155,90101.0
2022-02-23 09:30:00,166.91,167.57,165.63,167.07,14102.0,152.9615,153.5664,151.7885,153.1082,14102.0
2022-02-23 10:00:00,167.19,167.2,165.14,165.32,10199.0,153.2181,153.2273,151.3394,151.5044,10199.0
2022-02-23 10:30:00,165.09,166.25,165.08,165.97,17111.0,151.2936,152.3567,151.2845,152.1001,17111.0
2022-02-23 11:00:00,165.58,165.96,164.98,165.64,7141.0,151.7427,152.0909,151.1928,151.7977,7141.0
2022-02-23 11:30:00,165.33,167.11,165.33,167.01,46739.0,151.5136,153.1448,151.5136,153.0532,46739.0
2022-02-23 12:00:00,166.86,167.95,166.57,167.48,12599.0,152.9157,153.9146,152.6499,153.4839,12599.0
2022-02-23 12:30:00,167.56,167.57,166.23,166.38,11907.0,153.5572,153.5664,152.3384,152.4758,11907.0
2022-02-23 13:00:00,166.43,166.43,165.22,165.22,7991.0,152.5216,152.5216,151.4128,151.4128,7991.0
2022-02-23 13:30:00,165.26,166.65,165.26,166.54,13820.0,151.4494,152.7233,151.4494,152.6224,13820.0
2022-02-23 14:00:00,166.55,166.76,165.99,166.09,14570.0,152.6316,152.8241,152.1184,152.2101,14570.0
2022-02-23 14:30:00,166.28,166.41,165.24,165.59,17498.0,152.3842,152.5033,151.4311,151.7518,17498.0
2022-02-23 15:00:00,165.66,165.66,164.82,165.5,13391.0,151.816,151.816,151.0462,151.6694,13391.0
2022-02-23 15:30:00,165.36,165.42,163.8,163.82,66225.0,151.5411,151.596,150.1114,150.1298,66225.0
2022-02-24 09:30:00,157.13,157.67,155.66,157.67,20452.0,143.9988,144.4937,142.6517,144.4937,20452.0
2022-02-24 10:00:00,157.59,158.73,156.1,156.92,12390.0,144.4204,145.4651,143.0549,143.8064,12390.0
2022-02-24 10:30:00,156.84,157.3,155.49,156.62,17242.0,143.7331,144.1546,142.4959,143.5315,17242.0
2022-02-24 11:00:00,156.23,159.14,156.03,158.08,36029.0,143.174,145.8409,142.9908,144.8694,36029.0
2022-02-24 11:30:00,158.22,158.47,157.27,158.47,7666.0,144.9977,145.2268,144.1271,145.2268,7666.0
2022-02-24 12:00:00,158.34,158.57,157.25,158.03,9573.0,145.1077,145.3185,144.1088,144.8236,9573.0
2022-02-24 12:30:00,158.13,159.22,157.64,157.97,9924.0,144.9153,145.9142,144.4662,144.7686,9924.0
2022-02-24 13:00:00,157.54,158.47,157.28,157.91,9991.0,144.3746,145.2268,144.1363,144.7136,9991.0
2022-02-24 13:30:00,157.91,159.65,157.69,158.45,10878.0,144.7136,146.3082,144.512,145.2085,10878.0
2022-02-24 14:00:00,158.17,159.76,158.14,159.62,8843.0,144.9519,146.409,144.9244,146.2807,8843.0
2022-02-24 14:30:00,159.64,161.02,159.64,160.53,13633.0,146.2991,147.5637,146.2991,147.1147,13633.0
2022-02-24 15:00:00,160.82,161.71,160.68,160.95,34842.0,147.3805,148.1961,147.2522,147.4996,34842.0
2022-02-24 15:30:00,161.16,162.62,161.14,162.61,88405.0,147.692,149.03,147.6737,149.0209,88405.0
2022-02-25 09:30:00,162.8,163.64,162.54,162.97,6385.0,149.195,149.9648,148.9567,149.3508,6385.0
2022-02-25 10:00:00,162.22,164.19,161.46,164.19,8344.0,148.6635,150.4688,147.967,150.4688,8344.0
2022-02-25 10:30:00,163.88,164.84,163.57,164.38,10686.0,150.1847,151.0645,149.9006,150.643,10686.0
2022-02-25 11:00:00,164.38,166.22,164.21,166.07,9882.0,150.643,152.3292,150.4872,152.1917,9882.0
2022-02-25 11:30:00,165.95,167.17,165.95,167.07,7749.0,152.0818,153.1998,152.0818,153.1082,7749.0
2022-02-25 12:00:00,167.1,167.25,166.67,167.16,6349.0,153.1357,153.2731,152.7416,153.1906,6349.0
2022-02-25 12:30:00,167.29,167.88,167.28,167.45,8330.0,153.3098,153.8505,153.3006,153.4564,8330.0
2022-02-25 13:00:00,167.51,167.72,167.02,167.53,6601.0,153.5114,153.7038,153.0623,153.5297,6601.0
2022-02-25 13:30:00,167.43,167.82,166.89,167.28,5249.0,153.4381,153.7955,152.9432,153.3006,5249.0
2022-02-25 14:00:00,167.13,167.36,166.37,167.07,6753.0,153.1631,153.3739,152.4667,153.1082,6753.0
2022-02-25 14:30:00,167.02,167.3,166.27,166.34,5580.0,153.0623,153.3189,152.375,152.4392,5580.0
2022-02-25 15:00:00,166.26,166.76,165.98,166.45,9507.0,152.3658,152.8241,152.1092,152.54,9507.0
2022-02-25 15:30:00,166.47,167.04,165.77,166.93,81524.0,152.5583,153.0807,151.9168,152.9799,81524.0
2022-02-28 09:30:00,157.63,160.18,157.63,160.18,27954.0,144.457,146.7939,144.457,146.7939,27954.0
2022-02-28 10:00:00,160.33,160.87,159.35,160.67,26274.0,146.9314,147.4263,146.0333,147.243,26274.0
2022-02-28 10:30:00,160.78,161.84,160.76,161.65,11611.0,147.3438,148.3152,147.3255,148.1411,11611.0
2022-02-28 11:00:00,161.61,162.86,161.6,162.84,13558.0,148.1044,149.25,148.0953,149.2317,13558.0
2022-02-28 11:30:00,162.93,162.93,161.42,161.88,9221.0,149.3141,149.3141,147.9303,148.3519,9221.0
2022-02-28 12:00:00,161.95,161.96,158.47,158.48,15888.0,148.416,148.4252,145.2268,145.236,15888.0
2022-02-28 12:30:00,158.59,158.92,157.44,157.88,20905.0,145.3368,145.6392,144.2829,144.6862,20905.0
2022-02-28 13:00:00,157.77,158.5,156.94,157.09,23706.0,144.5853,145.2543,143.8247,143.9622,23706.0
2022-02-28 13:30:00,156.92,157.74,156.7,157.59,11049.0,143.8064,144.5579,143.6048,144.4204,11049.0
2022-02-28 14:00:00,157.5,157.53,155.58,156.01,17892.0,144.3379,144.3654,142.5784,142.9724,17892.0
2022-02-28 14:30:00,156.0,157.38,155.72,157.06,56569.0,142.9633,144.2279,142.7067,143.9347,56569.0
2022-02-28 15:00:00,156.9,157.2,155.82,156.71,48112.0,143.7881,144.063,142.7983,143.6139,48112.0
2022-02-28 15:30:00,156.59,157.49,156.16,157.35,170700.0,143.504,144.3287,143.1099,144.2004,170700.0
2022-03-01 09:30:00,155.0,157.25,149.93,150.12,42699.0,142.0468,144.1088,137.4005,137.5746,42699.0
2022-03-01 10:00:00,150.12,150.69,148.49,149.74,53954.0,137.5746,138.097,136.0809,137.2264,53954.0
2022-03-01 10:30:00,149.59,149.65,146.32,146.68,24964.0,137.0889,137.1439,134.0922,134.4221,24964.0
2022-03-01 11:00:00,146.81,147.43,144.0,144.08,87196.0,134.5413,135.1094,131.9661,132.0394,87196.0
2022-03-01 11:30:00,144.24,144.68,143.66,144.42,40007.0,132.186,132.5893,131.6545,132.351,40007.0
2022-03-01 12:00:00,144.22,144.41,142.42,142.62,61506.0,132.1677,132.3418,130.5181,130.7014,61506.0
2022-03-01 12:30:00,142.75,145.78,142.29,145.62,38061.0,130.8206,133.5973,130.399,133.4507,38061.0
2022-03-01 13:00:00,145.81,147.34,145.02,146.39,74220.0,133.6248,135.027,132.9008,134.1564,74220.0
2022-03-01 13:30:00,146.42,146.42,144.23,144.41,55754.0,134.1839,134.1839,132.1769,132.3418,55754.0
2022-03-01 14:00:00,144.44,144.78,143.41,144.68,17148.0,132.3693,132.6809,131.4254,132.5893,17148.0
2022-03-01 14:30:00,144.56,145.34,144.03,144.12,18643.0,132.4793,133.1941,131.9936,132.0761,18643.0
2022-03-01 15:00:00,144.39,145.17,144.3,144.73,24290.0,132.3235,133.0383,132.241,132.6351,24290.0
2022-03-01 15:30:00,144.52,144.76,143.14,143.99,95903.0,132.4426,132.6626,131.178,131.9569,95903.0
2022-03-02 09:30:00,146.1,148.54,146.1,148.31,25432.0,133.8906,136.1267,133.8906,135.9159,25432.0
2022-03-02 10:00:00,148.13,148.47,146.01,146.65,9580.0,135.751,136.0625,133.8081,134.3946,9580.0
2022-03-02 10:30:00,147.28,147.33,145.54,146.43,19216.0,134.972,135.0178,133.3774,134.193,19216.0
2022-03-02 11:00:00,146.4,149.68,146.35,149.46,17486.0,134.1655,137.1714,134.1197,136.9698,17486.0
2022-03-02 11:30:00,149.52,150.62,149.45,150.31,18190.0,137.0248,138.0329,136.9606,137.7488,18190.0
2022-03-02 12:00:00,150.43,150.71,149.49,150.12,28072.0,137.8587,138.1153,136.9973,137.5746,28072.0
2022-03-02 12:30:00,150.22,150.83,150.08,150.73,11759.0,137.6663,138.2253,137.538,138.1337,11759.0
2022-03-02 13:00:00,150.97,151.09,150.22,150.61,8612.0,138.3536,138.4636,137.6663,138.0237,8612.0
2022-03-02 13:30:00,150.62,152.23,150.61,152.02,12670.0,138.0329,139.5083,138.0237,139.3159,12670.0
2022-03-02 14:00:00,152.41,152.9,152.04,152.62,17482.0,139.6733,140.1223,139.3342,139.8657,17482.0
2022-03-02 14:30:00,152.5,153.01,151.71,151.72,11956.0,139.7558,140.2231,139.0318,139.0409,11956.0
2022-03-02 15:00:00,152.02,152.55,151.9,152.28,18995.0,139.3159,139.8016,139.2059,139.5541,18995.0
2022-03-02 15:30:00,152.4,152.92,152.0,152.77,112616.0,139.6641,140.1407,139.2975,140.0032,112616.0
2022-03-03 09:30:00,152.19,152.58,151.11,152.39,17922.0,139.4717,139.8291,138.4819,139.6549,17922.0
2022-03-03 10:00:00,152.41,152.65,151.15,152.23,91432.0,139.6733,139.8932,138.5186,139.5083,91432.0
2022-03-03 10:30:00,152.06,152.23,147.43,147.43,71312.0,139.3525,139.5083,135.1094,135.1094,71312.0
2022-03-03 11:00:00,147.51,148.45,147.23,148.42,26601.0,135.1828,136.0442,134.9262,136.0167,26601.0
2022-03-03 11:30:00,148.59,149.73,148.57,149.52,20437.0,136.1725,137.2172,136.1542,137.0248,20437.0
2022-03-03 12:00:00,149.46,150.2,149.0,149.0,14993.0,136.9698,137.648,136.5482,136.5482,14993.0
2022-03-03 12:30:00,149.14,150.54,149.14,150.3,8713.0,136.6765,137.9595,136.6765,137.7396,8713.0
2022-03-03 13:00:00,150.44,151.37,150.31,151.08,9505.0,137.8679,138.7202,137.7488,138.4544,9505.0
2022-03-03 13:30:00,151.18,151.53,151.0,151.31,21340.0,138.5461,138.8668,138.3811,138.6652,21340.0
2022-03-03 14:00:00,151.03,151.61,151.0,151.12,14384.0,138.4086,138.9401,138.3811,138.4911,14384.0
2022-03-03 14:30:00,151.03,151.13,150.5,150.81,22421.0,138.4086,138.5002,137.9229,138.207,22421.0
2022-03-03 15:00:00,150.62,150.96,149.54,150.96,23938.0,138.0329,138.3445,137.0431,138.3445,23938.0
2022-03-03 15:30:00,150.96,151.39,149.89,150.88,125090.0,138.3445,138.7385,137.3639,138.2711,125090.0
2022-03-04 09:30:00,147.28,148.41,144.5,145.87,23802.0,134.972,136.0076,132.4243,133.6798,23802.0
2022-03-04 10:00:00,146.47,147.12,144.78,144.78,25589.0,134.2297,134.8254,132.6809,132.6809,25589.0
2022-03-04 10:30:00,144.95,145.96,143.79,143.92,49689.0,132.8367,133.7623,131.7736,131.8928,49689.0
2022-03-04 11:00:00,144.0,144.19,142.88,143.98,41904.0,131.9661,132.1402,130.9397,131.9478,41904.0
2022-03-04 11:30:00,143.98,144.34,142.77,142.79,31424.0,131.9478,132.2777,130.8389,130.8572,31424.0
2022-03-04 12:00:00,142.79,143.84,142.43,142.79,19964.0,130.8572,131.8195,130.5273,130.8572,19964.0
2022-03-04 12:30:00,142.69,143.57,142.44,143.44,22434.0,130.7656,131.572,130.5365,131.4529,22434.0
2022-03-04 13:00:00,143.44,144.73,143.39,143.42,21763.0,131.4529,132.6351,131.4071,131.4346,21763.0
2022-03-04 13:30:00,143.61,143.73,141.78,141.78,39622.0,131.6087,131.7187,129.9316,129.9316,39622.0
2022-03-04 14:00:00,141.78,142.65,140.97,142.62,24749.0,129.9316,130.7289,129.1893,130.7014,24749.0
2022-03-04 14:30:00,142.52,143.19,141.92,141.92,30915.0,130.6098,131.2238,130.0599,130.0599,30915.0
2022-03-04 15:00:00,141.96,144.14,141.58,143.74,44675.0,130.0966,132.0944,129.7483,131.7278,44675.0
2022-03-04 15:30:00,143.69,143.81,142.5,143.13,134039.0,131.682,131.792,130.5914,131.1688,134039.0
2022-03-07 09:30:00,143.14,143.38,137.32,137.75,76925.0,131.178,131.3979,125.8443,126.2384,76925.0
2022-03-07 10:00:00,137.96,138.74,134.6,134.71,55355.0,126.4308,127.1457,123.3516,123.4524,55355.0
2022-03-07 10:30:00,134.9,135.61,133.83,134.88,69336.0,123.6266,124.2772,122.646,123.6082,69336.0
2022-03-07 11:00:00,134.84,134.99,132.47,132.47,61246.0,123.5716,123.709,121.3996,121.3996,61246.0
2022-03-07 11:30:00,132.58,132.69,131.09,131.17,33000.0,121.5004,121.6013,120.135,120.2083,33000.0
2022-03-07 12:00:00,131.17,131.56,130.04,130.76,29656.0,120.2083,120.5657,119.1727,119.8325,29656.0
2022-03-07 12:30:00,130.62,131.72,130.37,131.1,41792.0,119.7042,120.7123,119.4751,120.1441,41792.0
2022-03-07 13:00:00,131.1,131.68,130.6,130.86,21577.0,120.1441,120.6757,119.6859,119.9242,21577.0
2022-03-07 13:30:00,130.89,131.14,129.8,130.0,21763.0,119.9517,120.1808,118.9528,119.1361,21763.0
2022-03-07 14:00:00,130.18,131.28,129.46,130.67,27741.0,119.301,120.3091,118.6412,119.7501,27741.0
2022-03-07 14:30:00,130.46,131.22,130.46,130.82,25381.0,119.5576,120.2541,119.5576,119.8875,25381.0
2022-03-07 15:00:00,130.84,130.85,129.57,130.29,41717.0,119.9059,119.915,118.742,119.4018,41717.0
2022-03-07 15:30:00,130.29,130.29,128.79,129.05,130912.0,119.4018,119.4018,118.0272,118.2654,130912.0
2022-03-08 09:30:00,130.99,131.64,128.11,128.93,24671.0,120.0433,120.639,117.404,118.1555,24671.0
2022-03-08 10:00:00,128.83,130.88,127.91,129.05,51942.0,118.0638,119.9425,117.2207,118.2654,51942.0
2022-03-08 10:30:00,128.86,131.68,128.08,131.56,35447.0,118.0913,120.6757,117.3765,120.5657,35447.0
2022-03-08 11:00:00,131.59,132.21,130.67,131.22,39199.0,120.5932,121.1614,119.7501,120.2541,39199.0
2022-03-08 11:30:00,131.29,132.14,130.31,131.26,19588.0,120.3182,121.0972,119.4201,120.2908,19588.0
2022-03-08 12:00:00,131.44,134.7,131.39,134.7,38093.0,120.4557,123.4433,120.4099,123.4433,38093.0
2022-03-08 12:30:00,134.56,136.54,134.34,136.54,17911.0,123.315,125.1295,123.1134,125.1295,17911.0
2022-03-08 13:00:00,136.54,137.89,136.15,136.24,29911.0,125.1295,126.3667,124.7721,124.8546,29911.0
2022-03-08 13:30:00,136.19,136.19,132.84,133.08,34425.0,124.8088,124.8088,121.7387,121.9587,34425.0
2022-03-08 14:00:00,133.08,134.94,132.82,134.24,42651.0,121.9587,123.6632,121.7204,123.0217,42651.0
2022-03-08 14:30:00,134.44,137.72,134.38,136.34,79441.0,123.205,126.2109,123.15,124.9462,79441.0
2022-03-08 15:00:00,136.18,136.79,134.86,134.88,17088.0,124.7996,125.3586,123.5899,123.6082,17088.0
2022-03-08 15:30:00,134.89,134.94,133.35,133.35,72628.0,123.6174,123.6632,122.2061,122.2061,72628.0
2022-03-09 09:30:00,138.92,143.35,138.6,141.72,53565.0,127.3106,131.3704,127.0174,129.8766,53565.0
2022-03-09 10:00:00,141.43,143.9,141.43,143.81,47582.0,129.6109,131.8744,129.6109,131.792,47582.0
2022-03-09 10:30:00,143.59,145.35,143.18,144.11,30886.0,131.5904,133.2033,131.2146,132.0669,30886.0
2022-03-09 11:00:00,144.27,144.47,142.87,143.24,29658.0,132.2135,132.3968,130.9305,131.2696,29658.0
2022-03-09 11:30:00,143.19,144.54,142.99,144.18,11945.0,131.2238,132.461,131.0405,132.131,11945.0
2022-03-09 12:00:00,144.15,144.17,143.56,143.98,14342.0,132.1036,132.1219,131.5629,131.9478,14342.0
2022-03-09 12:30:00,144.14,145.42,144.13,145.16,14939.0,132.0944,133.2674,132.0852,133.0292,14939.0
2022-03-09 13:00:00,144.93,145.01,144.08,144.74,42008.0,132.8184,132.8917,132.0394,132.6442,42008.0
2022-03-09 13:30:00,144.65,144.65,142.46,142.59,12017.0,132.5618,132.5618,130.5548,130.6739,12017.0
2022-03-09 14:00:00,142.85,143.0,141.93,142.02,11109.0,130.9122,131.0497,130.0691,130.1516,11109.0
2022-03-09 14:30:00,142.07,142.18,141.03,141.04,16772.0,130.1974,130.2982,129.2443,129.2535,16772.0
2022-03-09 15:00:00,141.03,142.11,141.03,141.18,23378.0,129.2443,130.234,129.2443,129.3818,23378.0
2022-03-09 15:30:00,141.32,142.02,140.75,141.25,88647.0,129.5101,130.1516,128.9877,129.4459,88647.0
2022-03-10 09:30:00,136.83,138.8,135.42,138.63,57905.0,126.0941,127.9095,124.7947,127.7529,57905.0
2022-03-10 10:00:00,139.03,139.43,138.18,138.18,9355.0,128.1215,128.4901,127.3382,127.3382,9355.0
2022-03-10 10:30:00,137.7,138.58,136.86,137.35,13221.0,126.8958,127.7068,126.1217,126.5733,13221.0
2022-03-10 11:00:00,136.93,136.93,135.85,136.13,30986.0,126.1862,126.1862,125.191,125.449,30986.0
2022-03-10 11:30:00,136.13,136.58,136.02,136.57,13769.0,125.449,125.8637,125.3476,125.8545,13769.0
2022-03-10 12:00:00,136.58,137.2,136.47,136.87,28676.0,125.8637,126.4351,125.7623,126.1309,28676.0
2022-03-10 12:30:00,136.73,136.74,135.8,135.86,10996.0,126.0019,126.0111,125.1449,125.2002,10996.0
2022-03-10 13:00:00,135.8,136.68,135.59,136.41,20927.0,125.1449,125.9559,124.9514,125.707,20927.0
2022-03-10 13:30:00,136.41,137.64,136.25,137.06,11133.0,125.707,126.8405,125.5596,126.306,11133.0
2022-03-10 14:00:00,137.06,137.76,136.98,137.14,17691.0,126.306,126.9511,126.2323,126.3798,17691.0
2022-03-10 14:30:00,137.21,138.85,136.87,138.66,77520.0,126.4443,127.9556,126.1309,127.7805,77520.0
2022-03-10 15:00:00,138.5,138.7,137.67,137.89,23683.0,127.6331,127.8174,126.8682,127.0709,23683.0
2022-03-10 15:30:00,137.9,138.75,137.65,138.34,53018.0,127.0801,127.8634,126.8497,127.4856,53018.0
2022-03-11 09:30:00,139.77,139.77,136.57,136.85,11023.0,128.8034,128.8034,125.8545,126.1125,11023.0
2022-03-11 10:00:00,136.75,137.68,136.46,137.45,20898.0,126.0204,126.8774,125.7531,126.6654,20898.0
2022-03-11 10:30:00,137.3,137.67,136.69,137.23,7003.0,126.5272,126.8682,125.9651,126.4627,7003.0
2022-03-11 11:00:00,137.32,137.69,136.7,137.26,12450.0,126.5456,126.8866,125.9743,126.4903,12450.0
2022-03-11 11:30:00,137.13,138.13,137.04,137.32,7500.0,126.3705,127.2921,126.2876,126.5456,7500.0
2022-03-11 12:00:00,137.39,137.65,136.89,136.94,24926.0,126.6101,126.8497,126.1494,126.1955,24926.0
2022-03-11 12:30:00,136.92,137.64,136.5,137.29,8661.0,126.177,126.8405,125.79,126.518,8661.0
2022-03-11 13:00:00,137.14,137.38,137.0,137.04,10028.0,126.3798,126.6009,126.2507,126.2876,10028.0
2022-03-11 13:30:00,137.03,137.78,137.0,137.14,8243.0,126.2784,126.9695,126.2507,126.3798,8243.0
2022-03-11 14:00:00,137.0,137.52,137.0,137.15,14757.0,126.2507,126.7299,126.2507,126.389,14757.0
2022-03-11 14:30:00,137.23,137.41,136.86,137.17,12174.0,126.4627,126.6286,126.1217,126.4074,12174.0
2022-03-11 15:00:00,137.17,137.21,136.12,136.13,13367.0,126.4074,126.4443,125.4398,125.449,13367.0
2022-03-11 15:30:00,136.15,136.28,135.48,135.8,52950.0,125.4674,125.5872,124.85,125.1449,52950.0
2022-03-14 09:30:00,136.16,138.78,135.58,137.9,42310.0,125.4767,127.8911,124.9422,127.0801,42310.0
2022-03-14 10:00:00,137.92,140.61,137.62,139.81,14237.0,127.0986,129.5775,126.8221,128.8403,14237.0
2022-03-14 10:30:00,139.71,140.01,138.57,139.38,29411.0,128.7481,129.0246,127.6976,128.444,29411.0
2022-03-14 11:00:00,139.3,139.59,138.16,138.6,29685.0,128.3703,128.6375,127.3197,127.7252,29685.0
2022-03-14 11:30:00,138.52,138.7,137.16,137.28,8900.0,127.6515,127.8174,126.3982,126.5088,8900.0
2022-03-14 12:00:00,137.17,137.71,137.01,137.37,24070.0,126.4074,126.905,126.26,126.5917,24070.0
2022-03-14 12:30:00,137.57,137.63,137.0,137.0,19466.0,126.776,126.8313,126.2507,126.2507,19466.0
2022-03-14 13:00:00,137.1,137.1,136.3,136.31,41867.0,126.3429,126.3429,125.6057,125.6149,41867.0
2022-03-14 13:30:00,136.44,136.69,134.97,134.97,44964.0,125.7347,125.9651,124.38,124.38,44964.0
2022-03-14 14:00:00,135.05,135.91,135.01,135.62,15903.0,124.4537,125.2463,124.4169,124.979,15903.0
2022-03-14 14:30:00,135.7,136.1,135.5,135.67,50840.0,125.0527,125.4214,124.8684,125.0251,50840.0
2022-03-14 15:00:00,135.73,136.5,135.62,136.1,44227.0,125.0804,125.79,124.979,125.4214,44227.0
2022-03-14 15:30:00,136.13,136.57,135.64,136.56,65114.0,125.449,125.8545,124.9975,125.8453,65114.0
2022-03-15 09:30:00,138.87,140.02,137.39,138.65,20984.0,127.974,129.0338,126.6101,127.7713,20984.0
2022-03-15 10:00:00,138.63,138.95,136.89,137.49,32757.0,127.7529,128.0477,126.1494,126.7023,32757.0
2022-03-15 10:30:00,137.75,139.15,137.57,138.34,12261.0,126.9419,128.2321,126.776,127.4856,12261.0
2022-03-15 11:00:00,138.22,138.31,137.14,137.32,9580.0,127.375,127.458,126.3798,126.5456,9580.0
2022-03-15 11:30:00,137.32,137.56,135.89,136.32,6204.0,126.5456,126.7668,125.2278,125.6241,6204.0
2022-03-15 12:00:00,136.24,136.42,135.93,136.38,29210.0,125.5504,125.7163,125.2647,125.6794,29210.0
2022-03-15 12:30:00,136.3,136.85,136.09,136.15,8151.0,125.6057,126.1125,125.4121,125.4674,8151.0
2022-03-15 13:00:00,136.13,136.58,135.87,135.99,16735.0,125.449,125.8637,125.2094,125.32,16735.0
2022-03-15 13:30:00,135.91,136.54,135.9,136.53,18662.0,125.2463,125.8268,125.2371,125.8176,18662.0
2022-03-15 14:00:00,136.52,137.01,136.36,136.65,10413.0,125.8084,126.26,125.661,125.9282,10413.0
2022-03-15 14:30:00,136.54,137.43,136.27,137.42,17147.0,125.8268,126.647,125.578,126.6378,17147.0
2022-03-15 15:00:00,137.43,138.31,137.26,138.11,31342.0,126.647,127.458,126.4903,127.2737,31342.0
2022-03-15 15:30:00,138.22,138.9,137.73,138.15,92719.0,127.375,128.0017,126.9235,127.3105,92719.0
2022-03-16 09:30:00,141.66,142.39,140.84,141.43,32930.0,130.5451,131.2178,129.7895,130.3332,32930.0
2022-03-16 10:00:00,141.63,144.8,141.15,144.58,41703.0,130.5175,133.4387,130.0751,133.236,41703.0
2022-03-16 10:30:00,144.55,145.22,143.8,144.16,18141.0,133.2084,133.8258,132.5172,132.849,18141.0
2022-03-16 11:00:00,144.01,146.4,143.87,146.4,12484.0,132.7107,134.9132,132.5817,134.9132,12484.0
2022-03-16 11:30:00,146.5,146.58,145.45,146.19,13472.0,135.0054,135.0791,134.0377,134.7197,13472.0
2022-03-16 12:00:00,146.03,146.09,145.08,145.56,8362.0,134.5722,134.6275,133.6968,134.1391,8362.0
2022-03-16 12:30:00,145.41,145.57,144.1,145.13,19703.0,134.0009,134.1483,132.7937,133.7429,19703.0
2022-03-16 13:00:00,145.0,145.46,144.24,144.94,14905.0,133.6231,134.047,132.9227,133.5678,14905.0
2022-03-16 13:30:00,145.08,145.63,144.8,144.9,23265.0,133.6968,134.2036,133.4387,133.5309,23265.0
2022-03-16 14:00:00,144.67,144.85,142.93,143.38,15300.0,133.3189,133.4848,131.7155,132.1302,15300.0
2022-03-16 14:30:00,143.06,146.38,142.44,146.01,16259.0,131.8353,134.8948,131.2639,134.5538,16259.0
2022-03-16 15:00:00,145.81,147.2,145.72,146.92,37375.0,134.3695,135.6504,134.2866,135.3924,37375.0
2022-03-16 15:30:00,147.04,147.94,146.13,147.83,81077.0,135.503,136.3324,134.6644,136.231,81077.0
2022-03-17 09:30:00,144.17,147.11,142.79,146.6,56202.0,132.8582,135.5675,131.5865,135.0975,56202.0
2022-03-17 10:00:00,146.79,146.79,144.8,146.1,22862.0,135.2726,135.2726,133.4387,134.6367,22862.0
2022-03-17 10:30:00,146.21,146.21,143.38,144.38,14477.0,134.7381,134.7381,132.1302,133.0517,14477.0
2022-03-17 11:00:00,144.55,145.09,144.24,144.65,7549.0,133.2084,133.706,132.9227,133.3005,7549.0
2022-03-17 11:30:00,144.76,145.42,144.52,144.93,10158.0,133.4019,134.0101,133.1807,133.5585,10158.0
2022-03-17 12:00:00,145.0,145.48,144.71,145.41,10225.0,133.6231,134.0654,133.3558,134.0009,10225.0
2022-03-17 12:30:00,145.5,145.84,145.31,145.51,7798.0,134.0838,134.3971,133.9087,134.093,7798.0
2022-03-17 13:00:00,145.63,145.89,145.25,145.88,11902.0,134.2036,134.4432,133.8534,134.434,11902.0
2022-03-17 13:30:00,145.88,146.17,145.53,146.04,10115.0,134.434,134.7013,134.1115,134.5815,10115.0
2022-03-17 14:00:00,145.93,145.99,145.44,145.44,8504.0,134.4801,134.5354,134.0285,134.0285,8504.0
2022-03-17 14:30:00,145.44,145.71,145.23,145.57,13705.0,134.0285,134.2773,133.835,134.1483,13705.0
2022-03-17 15:00:00,145.58,145.72,144.75,145.7,15499.0,134.1575,134.2866,133.3927,134.2681,15499.0
2022-03-17 15:30:00,145.79,146.81,145.55,146.73,66589.0,134.3511,135.291,134.1299,135.2173,66589.0
2022-03-18 09:30:00,144.93,145.26,143.39,144.92,52118.0,133.5585,133.8627,132.1394,133.5493,52118.0
2022-03-18 10:00:00,145.31,146.12,144.34,144.36,55636.0,133.9087,134.6552,133.0148,133.0333,55636.0
2022-03-18 10:30:00,144.33,144.66,143.12,144.22,38643.0,133.0056,133.3097,131.8906,132.9043,38643.0
2022-03-18 11:00:00,144.36,144.38,143.18,143.2,48238.0,133.0333,133.0517,131.9459,131.9643,48238.0
2022-03-18 11:30:00,143.17,144.34,143.17,143.73,45564.0,131.9366,133.0148,131.9366,132.4527,45564.0
2022-03-18 12:00:00,143.75,144.08,143.6,143.88,14201.0,132.4711,132.7752,132.3329,132.5909,14201.0
2022-03-18 12:30:00,143.94,144.33,143.74,144.23,20667.0,132.6462,133.0056,132.4619,132.9135,20667.0
2022-03-18 13:00:00,144.32,144.92,144.2,144.92,17471.0,132.9964,133.5493,132.8858,133.5493,17471.0
2022-03-18 13:30:00,144.75,145.54,144.54,145.54,9443.0,133.3927,134.1207,133.1991,134.1207,9443.0
2022-03-18 14:00:00,145.75,145.88,144.72,144.9,19047.0,134.3142,134.434,133.365,133.5309,19047.0
2022-03-18 14:30:00,144.93,145.39,144.47,145.05,25111.0,133.5585,133.9825,133.1346,133.6691,25111.0
2022-03-18 15:00:00,145.05,146.07,144.95,145.87,26091.0,133.6691,134.6091,133.577,134.4248,26091.0
2022-03-18 15:30:00,145.91,146.02,144.11,144.31,248190.0,134.4617,134.563,132.8029,132.9872,248190.0
2022-03-21 09:30:00,144.18,145.68,142.27,143.93,13763.0,132.8674,134.2497,131.1073,132.637,13763.0
2022-03-21 10:00:00,143.55,144.31,142.9,143.5,12117.0,132.2868,132.9872,131.6878,132.2407,12117.0
2022-03-21 10:30:00,143.5,144.29,143.05,144.1,48825.0,132.2407,132.9688,131.8261,132.7937,48825.0
2022-03-21 11:00:00,144.73,144.77,143.31,143.47,9645.0,133.3742,133.4111,132.0657,132.2131,9645.0
2022-03-21 11:30:00,143.45,143.46,142.8,143.33,4568.0,132.1947,132.2039,131.5957,132.0841,4568.0
2022-03-21 12:00:00,142.95,143.99,142.72,143.66,8958.0,131.7339,132.6923,131.5219,132.3882,8958.0
2022-03-21 12:30:00,143.4,143.4,142.42,142.5,7927.0,132.1486,132.1486,131.2455,131.3192,7927.0
2022-03-21 13:00:00,142.6,142.6,141.75,142.17,17338.0,131.4114,131.4114,130.6281,131.0151,17338.0
2022-03-21 13:30:00,142.15,142.76,141.74,142.76,10426.0,130.9967,131.5588,130.6188,131.5588,10426.0
2022-03-21 14:00:00,142.83,143.32,142.42,143.32,3966.0,131.6233,132.0749,131.2455,132.0749,3966.0
2022-03-21 14:30:00,143.15,143.29,142.71,142.74,9835.0,131.9182,132.0472,131.5127,131.5404,9835.0
2022-03-21 15:00:00,142.43,143.24,142.32,143.24,6028.0,131.2547,132.0011,131.1533,132.0011,6028.0
2022-03-21 15:30:00,143.18,143.29,142.08,143.13,76657.0,131.9459,132.0472,130.9322,131.8998,76657.0
2022-03-22 09:30:00,143.79,144.86,143.07,143.84,15315.0,132.508,133.494,131.8445,132.5541,15315.0
2022-03-22 10:00:00,144.25,144.95,142.95,142.95,12291.0,132.9319,133.577,131.7339,131.7339,12291.0
2022-03-22 10:30:00,143.25,143.53,142.7,143.06,13202.0,132.0104,132.2684,131.5035,131.8353,13202.0
2022-03-22 11:00:00,143.15,143.15,142.22,142.35,32137.0,131.9182,131.9182,131.0612,131.181,32137.0
2022-03-22 11:30:00,142.25,142.34,141.46,141.74,7964.0,131.0888,131.1718,130.3608,130.6188,7964.0
2022-03-22 12:00:00,141.68,142.44,141.26,142.33,13290.0,130.5635,131.2639,130.1765,131.1625,13290.0
2022-03-22 12:30:00,142.16,142.51,141.97,142.19,7845.0,131.0059,131.3284,130.8308,131.0335,7845.0
2022-03-22 13:00:00,142.08,142.26,141.61,141.77,18618.0,130.9322,131.098,130.499,130.6465,18618.0
2022-03-22 13:30:00,141.74,142.59,141.64,142.59,48123.0,130.6188,131.4021,130.5267,131.4021,48123.0
2022-03-22 14:00:00,142.54,142.6,142.04,142.2,22068.0,131.3561,131.4114,130.8953,131.0427,22068.0
2022-03-22 14:30:00,142.06,142.57,141.85,142.1,39848.0,130.9137,131.3837,130.7202,130.9506,39848.0
2022-03-22 15:00:00,142.44,142.86,142.29,142.58,11619.0,131.2639,131.651,131.1257,131.3929,11619.0
2022-03-22 15:30:00,142.52,142.64,141.73,141.77,67703.0,131.3376,131.4482,130.6096,130.6465,67703.0
2022-03-23 09:30:00,139.43,141.28,139.16,140.11,91825.0,128.4901,130.1949,128.2413,129.1167,91825.0
2022-03-23 10:00:00,139.91,141.93,139.42,141.2,14357.0,128.9324,130.7939,128.4809,130.1212,14357.0
2022-03-23 10:30:00,141.19,141.72,141.06,141.2,31380.0,130.112,130.6004,129.9922,130.1212,31380.0
2022-03-23 11:00:00,141.26,141.94,141.26,141.94,10882.0,130.1765,130.8031,130.1765,130.8031,10882.0
2022-03-23 11:30:00,141.99,142.63,141.99,142.61,14807.0,130.8492,131.439,130.8492,131.4206,14807.0
2022-03-23 12:00:00,142.6,142.83,142.17,142.31,34498.0,131.4114,131.6233,131.0151,131.1441,34498.0
2022-03-23 12:30:00,142.48,142.67,141.85,141.96,25117.0,131.3008,131.4759,130.7202,130.8216,25117.0
2022-03-23 13:00:00,141.95,142.21,141.48,141.76,35393.0,130.8124,131.052,130.3792,130.6373,35393.0
2022-03-23 13:30:00,141.8,141.99,140.32,140.75,26911.0,130.6741,130.8492,129.3103,129.7065,26911.0
2022-03-23 14:00:00,140.75,141.14,140.48,141.14,19497.0,129.7065,130.0659,129.4577,130.0659,19497.0
2022-03-23 14:30:00,140.97,141.25,140.14,140.14,12957.0,129.9093,130.1673,129.1444,129.1444,12957.0
2022-03-23 15:00:00,140.15,140.43,139.55,139.83,15091.0,129.1536,129.4116,128.6007,128.8587,15091.0
2022-03-23 15:30:00,139.79,140.18,139.53,139.74,53773.0,128.8218,129.1812,128.5822,128.7758,53773.0
2022-03-24 09:30:00,140.72,141.27,139.9,141.27,9071.0,129.6789,130.1857,128.9232,130.1857,9071.0
2022-03-24 10:00:00,141.36,141.62,140.74,141.58,8581.0,130.2687,130.5083,129.6973,130.4714,8581.0
2022-03-24 10:30:00,141.47,142.31,141.38,142.12,8200.0,130.37,131.1441,130.2871,130.969,8200.0
2022-03-24 11:00:00,142.25,142.59,142.05,142.32,16872.0,131.0888,131.4021,130.9045,131.1533,16872.0
2022-03-24 11:30:00,142.22,142.54,142.1,142.36,8949.0,131.0612,131.3561,130.9506,131.1902,8949.0
2022-03-24 12:00:00,142.4,142.52,142.2,142.37,7016.0,131.2271,131.3376,131.0427,131.1994,7016.0
2022-03-24 12:30:00,142.29,142.62,142.12,142.33,20770.0,131.1257,131.4298,130.969,131.1625,20770.0
2022-03-24 13:00:00,142.29,142.48,142.17,142.41,6177.0,131.1257,131.3008,131.0151,131.2363,6177.0
2022-03-24 13:30:00,142.42,142.52,142.29,142.4,8364.0,131.2455,131.3376,131.1257,131.2271,8364.0
2022-03-24 14:00:00,142.41,142.51,142.07,142.17,27406.0,131.2363,131.3284,130.9229,131.0151,27406.0
2022-03-24 14:30:00,142.16,142.72,141.94,142.67,27450.0,131.0059,131.5219,130.8031,131.4759,27450.0
2022-03-24 15:00:00,142.69,143.17,142.36,143.12,8662.0,131.4943,131.9366,131.1902,131.8906,8662.0
2022-03-24 15:30:00,143.16,143.17,142.61,142.77,32980.0,131.9274,131.9366,131.4206,131.568,32980.0
2022-03-25 09:30:00,142.33,143.07,141.64,142.99,8479.0,131.1625,131.8445,130.5267,131.7708,8479.0
2022-03-25 10:00:00,143.01,144.33,142.91,143.1,28381.0,131.7892,133.0056,131.697,131.8721,28381.0
2022-03-25 10:30:00,143.27,143.4,142.15,142.29,34101.0,132.0288,132.1486,130.9967,131.1257,34101.0
2022-03-25 11:00:00,142.33,143.03,141.47,141.85,65860.0,131.1625,131.8076,130.37,130.7202,65860.0
2022-03-25 11:30:00,141.8,142.86,141.07,142.81,41146.0,130.6741,131.651,130.0014,131.6049,41146.0
2022-03-25 12:00:00,142.81,143.57,142.44,142.79,68530.0,131.6049,132.3053,131.2639,131.5865,68530.0
2022-03-25 12:30:00,142.78,143.23,142.45,142.75,21197.0,131.5772,131.9919,131.2731,131.5496,21197.0
2022-03-25 13:00:00,142.59,142.68,141.78,142.02,37317.0,131.4021,131.4851,130.6557,130.8769,37317.0
2022-03-25 13:30:00,142.2,142.7,142.07,142.08,28614.0,131.0427,131.5035,130.9229,130.9322,28614.0
2022-03-25 14:00:00,142.05,142.85,142.01,142.42,70194.0,130.9045,131.6417,130.8677,131.2455,70194.0
2022-03-25 14:30:00,142.5,143.5,142.13,143.12,54461.0,131.3192,132.2407,130.9782,131.8906,54461.0
2022-03-25 15:00:00,143.13,143.38,142.52,142.59,9527.0,131.8998,132.1302,131.3376,131.4021,9527.0
2022-03-25 15:30:00,142.75,143.53,142.37,143.35,37480.0,131.5496,132.2684,131.1994,132.1025,37480.0
2022-03-28 09:30:00,143.13,143.57,142.32,143.19,16765.0,131.8998,132.3053,131.1533,131.9551,16765.0
2022-03-28 10:00:00,143.36,143.72,142.82,143.05,5726.0,132.1117,132.4435,131.6141,131.8261,5726.0
2022-03-28 10:30:00,143.38,143.42,142.69,142.79,7317.0,132.1302,132.167,131.4943,131.5865,7317.0
2022-03-28 11:00:00,142.76,143.06,142.23,142.38,14040.0,131.5588,131.8353,131.0704,131.2086,14040.0
2022-03-28 11:30:00,142.56,142.66,141.91,142.17,10445.0,131.3745,131.4667,130.7755,131.0151,10445.0
2022-03-28 12:00:00,142.17,142.66,141.95,142.35,18313.0,131.0151,131.4667,130.8124,131.181,18313.0
2022-03-28 12:30:00,142.41,143.15,142.38,142.96,20239.0,131.2363,131.9182,131.2086,131.7431,20239.0
2022-03-28 13:00:00,143.03,143.38,142.81,143.24,3439.0,131.8076,132.1302,131.6049,132.0011,3439.0
2022-03-28 13:30:00,143.26,143.26,142.86,142.97,5796.0,132.0196,132.0196,131.651,131.7523,5796.0
2022-03-28 14:00:00,142.91,143.04,142.22,142.45,7852.0,131.697,131.8168,131.0612,131.2731,7852.0
2022-03-28 14:30:00,142.5,143.23,142.5,143.23,8809.0,131.3192,131.9919,131.3192,131.9919,8809.0
2022-03-28 15:00:00,143.34,143.35,142.7,142.88,12293.0,132.0933,132.1025,131.5035,131.6694,12293.0
2022-03-28 15:30:00,142.81,143.03,142.6,142.85,45698.0,131.6049,131.8076,131.4114,131.6417,45698.0
2022-03-29 09:30:00,148.21,152.0,148.21,149.96,29490.0,136.5812,140.0738,136.5812,138.1939,29490.0
2022-03-29 10:00:00,149.92,150.11,148.6,148.99,31685.0,138.157,138.3321,136.9406,137.3,31685.0
2022-03-29 10:30:00,149.0,149.73,149.0,149.47,27797.0,137.3092,137.9819,137.3092,137.7423,27797.0
2022-03-29 11:00:00,149.53,149.82,148.76,149.21,16533.0,137.7976,138.0649,137.088,137.5027,16533.0
2022-03-29 11:30:00,149.21,149.36,148.66,149.03,9453.0,137.5027,137.641,136.9959,137.3369,9453.0
2022-03-29 12:00:00,149.01,149.23,148.71,148.86,22482.0,137.3184,137.5212,137.042,137.1802,22482.0
2022-03-29 12:30:00,148.87,148.95,148.44,148.66,7489.0,137.1894,137.2631,136.7931,136.9959,7489.0
2022-03-29 13:00:00,148.62,148.62,148.11,148.46,9334.0,136.959,136.959,136.489,136.8116,9334.0
2022-03-29 13:30:00,148.36,149.11,148.24,149.11,18519.0,136.7194,137.4106,136.6088,137.4106,18519.0
2022-03-29 14:00:00,149.11,149.17,148.29,148.98,13421.0,137.4106,137.4659,136.6549,137.2908,13421.0
2022-03-29 14:30:00,149.0,149.97,148.91,149.96,18307.0,137.3092,138.2031,137.2263,138.1939,18307.0
2022-03-29 15:00:00,149.94,150.96,149.89,150.96,30491.0,138.1755,139.1154,138.1294,139.1154,30491.0
2022-03-29 15:30:00,151.02,151.15,149.58,149.84,47571.0,139.1707,139.2905,137.8437,138.0833,47571.0
2022-03-30 09:30:00,147.22,148.61,147.18,148.39,8124.0,135.6689,136.9498,135.632,136.7471,8124.0
2022-03-30 10:00:00,147.99,148.15,146.88,147.14,4165.0,136.3785,136.5259,135.3555,135.5951,4165.0
2022-03-30 10:30:00,147.14,147.68,146.96,147.56,3769.0,135.5951,136.0928,135.4293,135.9822,3769.0
2022-03-30 11:00:00,147.55,147.85,146.74,146.75,8142.0,135.973,136.2494,135.2265,135.2357,8142.0
2022-03-30 11:30:00,146.63,146.85,146.1,146.18,13574.0,135.1252,135.3279,134.6367,134.7105,13574.0
2022-03-30 12:00:00,146.06,146.34,145.79,146.34,7070.0,134.5999,134.8579,134.3511,134.8579,7070.0
2022-03-30 12:30:00,146.33,146.82,146.26,146.81,6461.0,134.8487,135.3003,134.7842,135.291,6461.0
2022-03-30 13:00:00,146.81,146.81,145.69,145.83,6438.0,135.291,135.291,134.2589,134.3879,6438.0
2022-03-30 13:30:00,145.75,145.75,145.04,145.17,14042.0,134.3142,134.3142,133.6599,133.7797,14042.0
2022-03-30 14:00:00,145.3,145.74,145.09,145.09,9800.0,133.8995,134.305,133.706,133.706,9800.0
2022-03-30 14:30:00,145.13,145.26,145.06,145.18,19640.0,133.7429,133.8627,133.6783,133.7889,19640.0
2022-03-30 15:00:00,145.23,145.23,144.91,144.96,35555.0,133.835,133.835,133.5401,133.5862,35555.0
2022-03-30 15:30:00,145.01,145.72,144.73,145.59,77477.0,133.6323,134.2866,133.3742,134.1668,77477.0
2022-03-31 09:30:00,144.62,145.08,143.13,144.28,12391.0,133.2729,133.6968,131.8998,132.9595,12391.0
2022-03-31 10:00:00,144.21,144.21,143.6,143.75,9400.0,132.895,132.895,132.3329,132.4711,9400.0
2022-03-31 10:30:00,143.88,144.55,143.6,144.44,6247.0,132.5909,133.2084,132.3329,133.107,6247.0
2022-03-31 11:00:00,144.42,145.0,144.38,144.39,6253.0,133.0886,133.6231,133.0517,133.0609,6253.0
2022-03-31 11:30:00,144.37,144.81,144.37,144.49,3270.0,133.0425,133.448,133.0425,133.1531,3270.0
2022-03-31 12:00:00,144.42,144.42,143.4,143.55,5521.0,133.0886,133.0886,132.1486,132.2868,5521.0
2022-03-31 12:30:00,143.45,143.84,143.27,143.61,1935.0,132.1947,132.5541,132.0288,132.3421,1935.0
2022-03-31 13:00:00,143.54,144.42,143.48,144.26,25588.0,132.2776,133.0886,132.2223,132.9411,25588.0
2022-03-31 13:30:00,144.25,144.57,144.12,144.33,8298.0,132.9319,133.2268,132.8121,133.0056,8298.0
2022-03-31 14:00:00,144.13,144.16,143.67,144.12,6451.0,132.8213,132.849,132.3974,132.8121,6451.0
2022-03-31 14:30:00,144.04,144.3,143.74,143.78,7090.0,132.7384,132.978,132.4619,132.4988,7090.0
2022-03-31 15:00:00,143.76,144.14,143.37,143.53,17406.0,132.4803,132.8305,132.1209,132.2684,17406.0
2022-03-31 15:30:00,143.55,143.59,142.43,142.58,82466.0,132.2868,132.3237,131.2547,131.3929,82466.0
2022-04-01 09:30:00,145.39,145.81,143.86,145.44,8862.0,133.9825,134.3695,132.5725,134.0285,8862.0
2022-04-01 10:00:00,145.56,145.56,142.24,142.4,24578.0,134.1391,134.1391,131.0796,131.2271,24578.0
2022-04-01 10:30:00,142.4,142.66,141.18,141.18,54800.0,131.2271,131.4667,130.1028,130.1028,54800.0
2022-04-01 11:00:00,141.29,141.87,140.84,141.11,56445.0,130.2041,130.7386,129.7895,130.0383,56445.0
2022-04-01 11:30:00,141.16,141.23,140.51,140.78,23504.0,130.0843,130.1489,129.4853,129.7342,23504.0
2022-04-01 12:00:00,140.96,141.03,140.49,140.69,9909.0,129.9,129.9645,129.4669,129.6512,9909.0
2022-04-01 12:30:00,140.68,141.09,140.45,141.02,3706.0,129.642,130.0198,129.4301,129.9553,3706.0
2022-04-01 13:00:00,140.97,141.1,140.66,141.09,10864.0,129.9093,130.0291,129.6236,130.0198,10864.0
2022-04-01 13:30:00,141.15,142.18,141.14,141.88,6677.0,130.0751,131.0243,130.0659,130.7479,6677.0
2022-04-01 14:00:00,141.98,142.52,141.83,142.52,8593.0,130.84,131.3376,130.7018,131.3376,8593.0
2022-04-01 14:30:00,142.58,142.72,141.72,142.0,3310.0,131.3929,131.5219,130.6004,130.8584,3310.0
2022-04-01 15:00:00,142.02,142.36,141.68,141.76,9457.0,130.8769,131.1902,130.5635,130.6373,9457.0
2022-04-01 15:30:00,141.86,142.46,141.77,142.41,50761.0,130.7294,131.2823,130.6465,131.2363,50761.0
2022-04-04 09:30:00,141.82,142.29,140.48,141.81,6293.0,130.6926,131.1257,129.4577,130.6833,6293.0
2022-04-04 10:00:00,141.81,143.06,141.42,142.73,4224.0,130.6833,131.8353,130.3239,131.5312,4224.0
2022-04-04 10:30:00,142.74,143.34,142.36,143.12,23206.0,131.5404,132.0933,131.1902,131.8906,23206.0
2022-04-04 11:00:00,143.09,143.58,143.04,143.12,6241.0,131.8629,132.3145,131.8168,131.8906,6241.0
2022-04-04 11:30:00,143.23,144.21,143.23,144.12,6577.0,131.9919,132.895,131.9919,132.8121,6577.0
2022-04-04 12:00:00,143.77,143.91,143.58,143.8,7317.0,132.4896,132.6186,132.3145,132.5172,7317.0
2022-04-04 12:30:00,143.75,143.78,143.28,143.61,5092.0,132.4711,132.4988,132.038,132.3421,5092.0
2022-04-04 13:00:00,143.56,143.56,142.73,142.73,4519.0,132.296,132.296,131.5312,131.5312,4519.0
2022-04-04 13:30:00,142.75,142.99,142.62,142.77,4241.0,131.5496,131.7708,131.4298,131.568,4241.0
2022-04-04 14:00:00,142.65,142.82,142.4,142.47,4518.0,131.4574,131.6141,131.2271,131.2916,4518.0
2022-04-04 14:30:00,142.45,142.98,142.4,142.9,4810.0,131.2731,131.7615,131.2271,131.6878,4810.0
2022-04-04 15:00:00,142.75,142.84,142.29,142.59,5211.0,131.5496,131.6325,131.1257,131.4021,5211.0
2022-04-04 15:30:00,142.44,142.86,142.2,142.55,34298.0,131.2639,131.651,131.0427,131.3653,34298.0
2022-04-05 09:30:00,140.0,141.09,136.58,136.92,24454.0,129.0154,130.0198,125.8637,126.177,24454.0
2022-04-05 10:00:00,136.92,137.12,135.1,135.96,37797.0,126.177,126.3613,124.4998,125.2923,37797.0
2022-04-05 10:30:00,135.83,136.21,134.57,134.58,22626.0,125.1725,125.5227,124.0114,124.0206,22626.0
2022-04-05 11:00:00,134.62,135.78,133.63,135.77,24693.0,124.0575,125.1265,123.1452,125.1173,24693.0
2022-04-05 11:30:00,135.6,136.43,134.85,135.54,24872.0,124.9606,125.7255,124.2694,124.9053,24872.0
2022-04-05 12:00:00,135.69,135.75,134.55,134.77,9508.0,125.0435,125.0988,123.993,124.1957,9508.0
2022-04-05 12:30:00,134.79,135.11,134.16,135.11,7846.0,124.2141,124.509,123.6336,124.509,7846.0
2022-04-05 13:00:00,135.07,135.63,134.75,135.22,10086.0,124.4722,124.9882,124.1773,124.6104,10086.0
2022-04-05 13:30:00,135.07,135.07,134.18,134.55,6598.0,124.4722,124.4722,123.652,123.993,6598.0
2022-04-05 14:00:00,134.5,134.86,134.08,134.49,10596.0,123.9469,124.2787,123.5599,123.9377,10596.0
2022-04-05 14:30:00,134.41,134.55,133.93,133.93,21598.0,123.864,123.993,123.4216,123.4216,21598.0
2022-04-05 15:00:00,133.98,134.5,133.83,133.83,28893.0,123.4677,123.9469,123.3295,123.3295,28893.0
2022-04-05 15:30:00,133.74,133.97,133.14,133.43,94523.0,123.2465,123.4585,122.6936,122.9609,94523.0
2022-04-06 09:30:00,134.26,135.38,131.7,132.15,52280.0,123.7257,124.7579,121.3666,121.7813,52280.0
2022-04-06 10:00:00,131.72,131.9,130.24,131.4,13148.0,121.385,121.5509,120.0211,121.0901,13148.0
2022-04-06 10:30:00,131.45,132.1,130.96,131.17,50062.0,121.1362,121.7352,120.6847,120.8782,50062.0
2022-04-06 11:00:00,131.06,131.69,130.52,130.8,21916.0,120.7768,121.3574,120.2792,120.5372,21916.0
2022-04-06 11:30:00,130.96,131.1,130.19,130.73,13548.0,120.6847,120.8137,119.9751,120.4727,13548.0
2022-04-06 12:00:00,130.82,131.0,130.5,130.69,11773.0,120.5556,120.7215,120.2607,120.4358,11773.0
2022-04-06 12:30:00,130.68,130.75,130.18,130.63,6960.0,120.4266,120.4911,119.9659,120.3805,6960.0
2022-04-06 13:00:00,130.54,131.06,130.41,130.66,8315.0,120.2976,120.7768,120.1778,120.4082,8315.0
2022-04-06 13:30:00,130.51,131.16,130.51,130.51,8358.0,120.27,120.869,120.27,120.27,8358.0
2022-04-06 14:00:00,130.48,130.98,129.67,129.91,14083.0,120.2423,120.7031,119.4959,119.717,14083.0
2022-04-06 14:30:00,130.01,131.09,129.96,131.05,11904.0,119.8092,120.8045,119.7631,120.7676,11904.0
2022-04-06 15:00:00,131.31,131.49,130.41,130.51,9123.0,121.0072,121.1731,120.1778,120.27,9123.0
2022-04-06 15:30:00,130.5,131.39,130.09,130.83,90585.0,120.2607,121.0809,119.8829,120.5649,90585.0
2022-04-07 09:30:00,129.25,129.82,127.66,127.82,14439.0,119.1088,119.6341,117.6436,117.791,14439.0
2022-04-07 10:00:00,127.69,128.11,125.67,125.74,17683.0,117.6712,118.0583,115.8097,115.8742,17683.0
2022-04-07 10:30:00,125.95,126.21,124.42,124.68,35243.0,116.0678,116.3074,114.6578,114.8974,35243.0
2022-04-07 11:00:00,124.79,125.03,123.69,124.05,118731.0,114.9988,115.2199,113.9851,114.3168,118731.0
2022-04-07 11:30:00,123.99,124.2,123.51,123.58,53002.0,114.2615,114.4551,113.8192,113.8837,53002.0
2022-04-07 12:00:00,123.51,124.1,123.33,123.59,48597.0,113.8192,114.3629,113.6533,113.8929,48597.0
2022-04-07 12:30:00,123.61,124.51,123.28,124.5,64380.0,113.9114,114.7407,113.6072,114.7315,64380.0
2022-04-07 13:00:00,124.58,124.95,124.15,124.95,31429.0,114.8052,115.1462,114.409,115.1462,31429.0
2022-04-07 13:30:00,124.9,125.65,124.52,125.65,8321.0,115.1001,115.7913,114.75,115.7913,8321.0
2022-04-07 14:00:00,125.68,127.2,125.68,126.74,18980.0,115.8189,117.2197,115.8189,116.7958,18980.0
2022-04-07 14:30:00,126.77,126.85,126.02,126.72,25451.0,116.8234,116.8971,116.1323,116.7773,25451.0
2022-04-07 15:00:00,126.68,127.31,126.67,126.93,12413.0,116.7405,117.321,116.7313,116.9709,12413.0
2022-04-07 15:30:00,126.88,126.97,125.88,126.01,157969.0,116.9248,117.0077,116.0032,116.123,157969.0
2022-04-08 09:30:00,126.22,127.3,125.84,126.5,18318.0,116.3166,117.3118,115.9664,116.5746,18318.0
2022-04-08 10:00:00,126.59,128.68,126.26,128.18,41953.0,116.6575,118.5835,116.3534,118.1228,41953.0
2022-04-08 10:30:00,128.25,129.99,127.97,129.87,13709.0,118.1873,119.7908,117.9293,119.6802,13709.0
2022-04-08 11:00:00,129.78,130.59,129.6,129.8,20638.0,119.5972,120.3437,119.4314,119.6157,20638.0
2022-04-08 11:30:00,129.92,130.17,129.5,129.97,15974.0,119.7263,119.9566,119.3392,119.7723,15974.0
2022-04-08 12:00:00,129.84,130.19,129.4,129.99,13493.0,119.6525,119.9751,119.2471,119.7908,13493.0
2022-04-08 12:30:00,129.94,130.14,129.02,129.38,17027.0,119.7447,119.929,118.8969,119.2286,17027.0
2022-04-08 13:00:00,129.27,129.32,128.81,129.11,5141.0,119.1273,119.1733,118.7033,118.9798,5141.0
2022-04-08 13:30:00,128.99,129.13,128.78,128.78,5493.0,118.8692,118.9982,118.6757,118.6757,5493.0
2022-04-08 14:00:00,128.75,129.22,128.58,128.58,5886.0,118.6481,119.0812,118.4914,118.4914,5886.0
2022-04-08 14:30:00,128.52,128.85,128.35,128.8,7222.0,118.4361,118.7402,118.2794,118.6941,7222.0
2022-04-08 15:00:00,128.81,129.12,128.44,128.56,10613.0,118.7033,118.989,118.3624,118.473,10613.0
2022-04-08 15:30:00,128.63,128.68,127.68,127.72,58082.0,118.5375,118.5835,117.662,117.6989,58082.0
2022-04-11 09:30:00,124.96,130.62,124.77,130.42,22308.0,115.1554,120.3713,114.9803,120.187,22308.0
2022-04-11 10:00:00,130.27,131.55,129.46,130.69,25913.0,120.0488,121.2284,119.3023,120.4358,25913.0
2022-04-11 10:30:00,130.9,131.33,129.09,129.09,13199.0,120.6294,121.0256,118.9614,118.9614,13199.0
2022-04-11 11:00:00,128.74,128.89,128.34,128.47,8124.0,118.6388,118.7771,118.2702,118.39,8124.0
2022-04-11 11:30:00,128.75,129.78,128.4,129.13,25943.0,118.6481,119.5972,118.3255,118.9982,25943.0
2022-04-11 12:00:00,129.27,129.47,129.02,129.3,40745.0,119.1273,119.3116,118.8969,119.1549,40745.0
2022-04-11 12:30:00,129.32,129.85,128.41,128.83,116657.0,119.1733,119.6617,118.3347,118.7218,116657.0
2022-04-11 13:00:00,128.86,130.19,128.84,129.94,88646.0,118.7494,119.9751,118.731,119.7447,88646.0
2022-04-11 13:30:00,129.99,130.29,129.78,130.08,34512.0,119.7908,120.0672,119.5972,119.8737,34512.0
2022-04-11 14:00:00,130.01,130.48,129.9,130.14,30002.0,119.8092,120.2423,119.7078,119.929,30002.0
2022-04-11 14:30:00,130.02,131.03,129.94,130.79,16302.0,119.8184,120.7492,119.7447,120.528,16302.0
2022-04-11 15:00:00,130.81,130.95,130.37,130.78,13931.0,120.5464,120.6754,120.1409,120.5188,13931.0
2022-04-11 15:30:00,130.77,130.81,129.82,129.85,81361.0,120.5096,120.5464,119.6341,119.6617,81361.0
2022-04-12 09:30:00,131.87,133.69,131.48,133.69,24875.0,121.5233,123.2005,121.1639,123.2005,24875.0
2022-04-12 10:00:00,133.46,133.9,132.45,132.6,23826.0,122.9885,123.394,122.0577,122.196,23826.0
2022-04-12 10:30:00,132.57,133.15,131.83,132.21,33537.0,122.1683,122.7028,121.4864,121.8366,33537.0
2022-04-12 11:00:00,132.25,132.41,131.97,132.19,18851.0,121.8734,122.0209,121.6154,121.8181,18851.0
2022-04-12 11:30:00,132.22,132.56,131.97,132.39,19788.0,121.8458,122.1591,121.6154,122.0025,19788.0
2022-04-12 12:00:00,132.35,132.47,131.83,131.84,23515.0,121.9656,122.0762,121.4864,121.4956,23515.0
2022-04-12 12:30:00,131.76,131.76,131.08,131.28,13521.0,121.4219,121.4219,120.7952,120.9795,13521.0
2022-04-12 13:00:00,131.28,131.7,130.88,130.95,15283.0,120.9795,121.3666,120.6109,120.6754,15283.0
2022-04-12 13:30:00,130.95,130.95,129.47,129.69,17052.0,120.6754,120.6754,119.3116,119.5143,17052.0
2022-04-12 14:00:00,129.99,130.28,129.71,129.78,44915.0,119.7908,120.058,119.5327,119.5972,44915.0
2022-04-12 14:30:00,129.82,130.38,129.82,130.19,30153.0,119.6341,120.1502,119.6341,119.9751,30153.0
2022-04-12 15:00:00,130.17,130.17,129.78,130.12,84204.0,119.9566,119.9566,119.5972,119.9106,84204.0
2022-04-12 15:30:00,130.11,130.11,129.3,129.88,123535.0,119.9013,119.9013,119.1549,119.6894,123535.0
2022-04-13 09:30:00,129.29,130.3,129.17,129.3,22124.0,119.1457,120.0764,119.0351,119.1549,22124.0
2022-04-13 10:00:00,129.12,129.65,128.61,129.12,7507.0,118.989,119.4774,118.519,118.989,7507.0
2022-04-13 10:30:00,129.4,129.88,128.98,129.16,5413.0,119.2471,119.6894,118.86,119.0259,5413.0
2022-04-13 11:00:00,129.07,129.29,128.69,128.98,20777.0,118.9429,119.1457,118.5928,118.86,20777.0
2022-04-13 11:30:00,129.1,129.38,128.48,128.49,11470.0,118.9706,119.2286,118.3992,118.4085,11470.0
2022-04-13 12:00:00,128.59,128.65,128.11,128.58,6314.0,118.5006,118.5559,118.0583,118.4914,6314.0
2022-04-13 12:30:00,128.59,129.23,128.55,128.7,13049.0,118.5006,119.0904,118.4637,118.602,13049.0
2022-04-13 13:00:00,128.67,128.68,127.73,127.83,14447.0,118.5743,118.5835,117.7081,117.8002,14447.0
2022-04-13 13:30:00,127.96,128.6,127.73,128.56,19230.0,117.92,118.5098,117.7081,118.473,19230.0
2022-04-13 14:00:00,128.69,128.99,128.39,128.4,12371.0,118.5928,118.8692,118.3163,118.3255,12371.0
2022-04-13 14:30:00,128.47,128.68,128.2,128.24,9538.0,118.39,118.5835,118.1412,118.1781,9538.0
2022-04-13 15:00:00,128.17,128.26,127.62,127.64,16372.0,118.1136,118.1965,117.6067,117.6251,16372.0
2022-04-13 15:30:00,127.56,128.37,127.53,128.37,108431.0,117.5514,118.2979,117.5238,118.2979,108431.0
2022-04-14 09:30:00,128.79,130.26,127.19,127.47,17200.0,118.6849,120.0396,117.2105,117.4685,17200.0
2022-04-14 10:00:00,127.88,128.77,127.77,127.77,27051.0,117.8463,118.6665,117.7449,117.7449,27051.0
2022-04-14 10:30:00,127.95,128.29,126.45,126.45,58306.0,117.9108,118.2241,116.5285,116.5285,58306.0
2022-04-14 11:00:00,126.34,128.12,126.19,127.97,40688.0,116.4271,118.0675,116.2889,117.9293,40688.0
2022-04-14 11:30:00,127.95,128.02,127.08,127.88,24439.0,117.9108,117.9753,117.1091,117.8463,24439.0
2022-04-14 12:00:00,127.82,128.23,127.52,127.74,22025.0,117.791,118.1689,117.5146,117.7173,22025.0
2022-04-14 12:30:00,127.6,127.6,126.59,126.82,14283.0,117.5883,117.5883,116.6575,116.8695,14283.0
2022-04-14 13:00:00,126.82,127.31,126.66,126.93,10957.0,116.8695,117.321,116.722,116.9709,10957.0
2022-04-14 13:30:00,127.09,127.66,126.88,127.62,8752.0,117.1183,117.6436,116.9248,117.6067,8752.0
2022-04-14 14:00:00,127.75,128.09,127.4,127.73,12180.0,117.7265,118.0398,117.404,117.7081,12180.0
2022-04-14 14:30:00,127.83,127.83,127.04,127.33,17673.0,117.8002,117.8002,117.0722,117.3395,17673.0
2022-04-14 15:00:00,127.38,128.05,127.09,127.96,14901.0,117.3855,118.003,117.1183,117.92,14901.0
2022-04-14 15:30:00,127.93,128.19,127.66,128.11,95791.0,117.8924,118.132,117.6436,118.0583,95791.0
2022-04-18 09:30:00,127.4,128.26,126.94,128.0,13538.0,117.404,118.1965,116.9801,117.9569,13538.0
2022-04-18 10:00:00,128.13,128.13,127.14,127.5,11199.0,118.0767,118.0767,117.1644,117.4961,11199.0
2022-04-18 10:30:00,127.62,128.34,127.06,128.16,18071.0,117.6067,118.2702,117.0907,118.1043,18071.0
2022-04-18 11:00:00,128.17,128.69,127.52,127.53,5296.0,118.1136,118.5928,117.5146,117.5238,5296.0
2022-04-18 11:30:00,127.42,127.58,126.84,127.22,5454.0,117.4224,117.5699,116.8879,117.2381,5454.0
2022-04-18 12:00:00,127.14,127.18,126.56,127.04,9610.0,117.1644,117.2012,116.6299,117.0722,9610.0
2022-04-18 12:30:00,127.06,127.5,126.98,127.39,4272.0,117.0907,117.4961,117.0169,117.3948,4272.0
2022-04-18 13:00:00,127.28,128.17,127.28,127.92,9984.0,117.2934,118.1136,117.2934,117.8832,9984.0
2022-04-18 13:30:00,128.05,129.63,128.05,129.27,9833.0,118.003,119.459,118.003,119.1273,9833.0
2022-04-18 14:00:00,129.55,129.58,128.75,128.99,33122.0,119.3853,119.4129,118.6481,118.8692,33122.0
2022-04-18 14:30:00,129.02,129.62,129.02,129.16,7352.0,118.8969,119.4498,118.8969,119.0259,7352.0
2022-04-18 15:00:00,129.19,129.2,128.73,128.98,5876.0,119.0535,119.0627,118.6296,118.86,5876.0
2022-04-18 15:30:00,128.91,129.11,128.35,129.1,39910.0,118.7955,118.9798,118.2794,118.9706,39910.0
2022-04-19 09:30:00,129.88,132.19,129.53,131.04,32071.0,119.6894,121.8181,119.3669,120.7584,32071.0
2022-04-19 10:00:00,131.36,132.54,130.88,131.77,12517.0,121.0533,122.1407,120.6109,121.4311,12517.0
2022-04-19 10:30:00,131.96,133.4,131.91,132.56,12865.0,121.6062,122.9332,121.5601,122.1591,12865.0
2022-04-19 11:00:00,132.64,133.37,132.35,133.36,10149.0,122.2328,122.9056,121.9656,122.8963,10149.0
2022-04-19 11:30:00,133.41,133.91,133.02,133.54,13303.0,122.9424,123.4032,122.583,123.0622,13303.0
2022-04-19 12:00:00,133.72,134.0,133.51,133.84,25184.0,123.2281,123.4861,123.0346,123.3387,25184.0
2022-04-19 12:30:00,133.54,133.62,132.93,132.94,5107.0,123.0622,123.1359,122.5001,122.5093,5107.0
2022-04-19 13:00:00,132.92,133.13,132.36,132.47,6075.0,122.4909,122.6844,121.9748,122.0762,6075.0
2022-04-19 13:30:00,132.53,133.21,132.53,133.11,6928.0,122.1315,122.7581,122.1315,122.666,6928.0
2022-04-19 14:00:00,133.14,133.21,132.37,132.71,5124.0,122.6936,122.7581,121.984,122.2973,5124.0
2022-04-19 14:30:00,132.66,133.2,132.63,132.83,6326.0,122.2513,122.7489,122.2236,122.4079,6326.0
2022-04-19 15:00:00,132.91,133.16,132.67,132.75,7724.0,122.4817,122.712,122.2605,122.3342,7724.0
2022-04-19 15:30:00,132.8,132.97,131.9,132.24,78114.0,122.3803,122.5369,121.5509,121.8642,78114.0
2022-04-20 09:30:00,133.76,136.08,133.76,134.59,14118.0,123.265,125.4029,123.265,124.0298,14118.0
2022-04-20 10:00:00,134.68,135.02,133.72,133.8,13406.0,124.1128,124.4261,123.2281,123.3018,13406.0
2022-04-20 10:30:00,133.89,135.76,133.51,135.25,12269.0,123.3848,125.108,123.0346,124.6381,12269.0
2022-04-20 11:00:00,135.16,135.38,134.47,135.26,19588.0,124.5551,124.7579,123.9193,124.6473,19588.0
2022-04-20 11:30:00,135.32,136.33,135.32,136.15,13928.0,124.7026,125.6333,124.7026,125.4674,13928.0
2022-04-20 12:00:00,136.28,136.39,134.63,134.67,8774.0,125.5872,125.6886,124.0667,124.1036,8774.0
2022-04-20 12:30:00,134.71,135.39,134.66,135.16,21919.0,124.1404,124.7671,124.0943,124.5551,21919.0
2022-04-20 13:00:00,135.18,135.93,135.04,135.34,11298.0,124.5735,125.2647,124.4445,124.721,11298.0
2022-04-20 13:30:00,135.34,135.57,134.98,135.18,7260.0,124.721,124.9329,124.3892,124.5735,7260.0
2022-04-20 14:00:00,135.12,135.15,134.17,134.27,6607.0,124.5183,124.5459,123.6428,123.7349,6607.0
2022-04-20 14:30:00,134.21,134.73,134.0,134.44,10212.0,123.6797,124.1589,123.4861,123.8916,10212.0
2022-04-20 15:00:00,134.55,134.9,134.29,134.83,10286.0,123.993,124.3155,123.7534,124.251,10286.0
2022-04-20 15:30:00,134.76,134.9,134.01,134.08,66264.0,124.1865,124.3155,123.4953,123.5599,66264.0
2022-04-21 09:30:00,138.18,139.21,136.66,137.02,22547.0,127.3382,128.2873,125.9374,126.2692,22547.0
2022-04-21 10:00:00,136.97,137.2,136.21,137.01,17175.0,126.2231,126.4351,125.5227,126.26,17175.0
2022-04-21 10:30:00,137.3,137.74,137.1,137.1,24504.0,126.5272,126.9327,126.3429,126.3429,24504.0
2022-04-21 11:00:00,136.86,136.98,136.3,136.37,6264.0,126.1217,126.2323,125.6057,125.6702,6264.0
2022-04-21 11:30:00,136.3,136.59,135.57,135.57,4253.0,125.6057,125.8729,124.9329,124.9329,4253.0
2022-04-21 12:00:00,135.62,135.68,134.16,134.29,20911.0,124.979,125.0343,123.6336,123.7534,20911.0
2022-04-21 12:30:00,134.2,134.7,134.2,134.49,3652.0,123.6704,124.1312,123.6704,123.9377,3652.0
2022-04-21 13:00:00,134.26,134.7,133.82,134.7,3905.0,123.7257,124.1312,123.3203,124.1312,3905.0
2022-04-21 13:30:00,134.79,135.16,134.36,134.4,5139.0,124.2141,124.5551,123.8179,123.8547,5139.0
2022-04-21 14:00:00,134.01,134.1,133.75,134.03,4048.0,123.4953,123.5783,123.2557,123.5138,4048.0
2022-04-21 14:30:00,133.92,134.46,133.52,133.94,8413.0,123.4124,123.91,123.0438,123.4308,8413.0
2022-04-21 15:00:00,133.68,134.19,133.38,134.19,8306.0,123.1912,123.6612,122.9148,123.6612,8306.0
2022-04-21 15:30:00,134.04,134.36,133.57,134.02,45161.0,123.523,123.8179,123.0899,123.5046,45161.0
2022-04-22 09:30:00,129.96,131.46,129.21,131.31,31994.0,119.7631,121.1454,119.072,121.0072,31994.0
2022-04-22 10:00:00,131.48,133.04,131.41,132.13,13778.0,121.1639,122.6015,121.0993,121.7629,13778.0
2022-04-22 10:30:00,131.83,132.66,131.01,131.01,23995.0,121.4864,122.2513,120.7307,120.7307,23995.0
2022-04-22 11:00:00,131.04,131.57,130.58,130.97,16742.0,120.7584,121.2468,120.3345,120.6939,16742.0
2022-04-22 11:30:00,131.04,131.29,129.78,130.05,6614.0,120.7584,120.9888,119.5972,119.8461,6614.0
2022-04-22 12:00:00,130.03,130.87,130.01,130.47,6002.0,119.8276,120.6017,119.8092,120.2331,6002.0
2022-04-22 12:30:00,130.4,130.81,130.19,130.19,4981.0,120.1686,120.5464,119.9751,119.9751,4981.0
2022-04-22 13:00:00,130.0,130.4,129.78,129.8,5069.0,119.8,120.1686,119.5972,119.6157,5069.0
2022-04-22 13:30:00,130.09,130.38,129.85,129.85,5118.0,119.8829,120.1502,119.6617,119.6617,5118.0
2022-04-22 14:00:00,129.92,130.5,129.81,130.22,5204.0,119.7263,120.2607,119.6249,120.0027,5204.0
2022-04-22 14:30:00,130.15,130.28,129.29,129.38,7349.0,119.9382,120.058,119.1457,119.2286,7349.0
2022-04-22 15:00:00,129.45,129.87,129.09,129.55,4181.0,119.2931,119.6802,118.9614,119.3853,4181.0
2022-04-22 15:30:00,129.64,130.21,129.3,129.68,53055.0,119.4682,119.9935,119.1549,119.5051,53055.0
2022-04-25 09:30:00,128.78,129.67,126.23,126.7,18740.0,118.6757,119.4959,116.3258,116.7589,18740.0
2022-04-25 10:00:00,126.5,127.38,125.6,127.11,25292.0,116.5746,117.3855,115.7452,117.1367,25292.0
2022-04-25 10:30:00,126.94,128.16,126.79,126.8,13184.0,116.9801,118.1043,116.8418,116.8511,13184.0
2022-04-25 11:00:00,127.0,127.57,126.49,127.32,12316.0,117.0354,117.5606,116.5654,117.3303,12316.0
2022-04-25 11:30:00,127.22,127.29,126.31,126.64,9607.0,117.2381,117.3026,116.3995,116.7036,9607.0
2022-04-25 12:00:00,126.67,128.68,126.67,128.65,11638.0,116.7313,118.5835,116.7313,118.5559,11638.0
2022-04-25 12:30:00,128.63,129.24,128.41,129.03,11825.0,118.5375,119.0996,118.3347,118.9061,11825.0
2022-04-25 13:00:00,128.72,129.37,128.5,129.02,14095.0,118.6204,119.2194,118.4177,118.8969,14095.0
2022-04-25 13:30:00,128.91,129.12,128.27,128.37,6582.0,118.7955,118.989,118.2057,118.2979,6582.0
2022-04-25 14:00:00,128.15,129.26,127.72,129.17,13202.0,118.0951,119.118,117.6989,119.0351,13202.0
2022-04-25 14:30:00,129.26,129.3,128.59,128.65,6792.0,119.118,119.1549,118.5006,118.5559,6792.0
2022-04-25 15:00:00,128.62,129.24,128.1,129.16,10966.0,118.5283,119.0996,118.0491,119.0259,10966.0
2022-04-25 15:30:00,129.36,129.66,128.87,129.47,50471.0,119.2102,119.4867,118.7586,119.3116,50471.0
2022-04-26 09:30:00,127.89,127.89,126.64,127.78,15556.0,117.8555,117.8555,116.7036,117.7542,15556.0
2022-04-26 10:00:00,128.13,128.23,125.89,126.35,31558.0,118.0767,118.1689,116.0125,116.4364,31558.0
2022-04-26 10:30:00,126.94,126.94,124.97,125.22,18428.0,116.9801,116.9801,115.1646,115.395,18428.0
2022-04-26 11:00:00,125.23,125.89,124.77,125.65,18507.0,115.4042,116.0125,114.9803,115.7913,18507.0
2022-04-26 11:30:00,125.67,126.15,125.23,125.23,7644.0,115.8097,116.2521,115.4042,115.4042,7644.0
2022-04-26 12:00:00,125.35,126.64,125.26,126.64,12786.0,115.5148,116.7036,115.4319,116.7036,12786.0
2022-04-26 12:30:00,126.41,126.82,126.28,126.8,5054.0,116.4917,116.8695,116.3719,116.8511,5054.0
2022-04-26 13:00:00,126.79,126.79,125.59,125.59,9883.0,116.8418,116.8418,115.736,115.736,9883.0
2022-04-26 13:30:00,125.7,125.98,125.34,125.55,17170.0,115.8374,116.0954,115.5056,115.6991,17170.0
2022-04-26 14:00:00,125.64,126.69,125.62,126.69,12600.0,115.7821,116.7497,115.7636,116.7497,12600.0
2022-04-26 14:30:00,126.73,126.86,125.88,126.45,7580.0,116.7865,116.9063,116.0032,116.5285,7580.0
2022-04-26 15:00:00,126.72,126.72,125.57,125.7,6332.0,116.7773,116.7773,115.7176,115.8374,6332.0
2022-04-26 15:30:00,125.66,125.78,124.91,125.1,43770.0,115.8005,115.9111,115.1094,115.2844,43770.0
2022-04-27 09:30:00,125.01,127.92,125.0,126.88,21355.0,115.2015,117.8832,115.1923,116.9248,21355.0
2022-04-27 10:00:00,127.0,127.11,124.88,124.88,9468.0,117.0354,117.1367,115.0817,115.0817,9468.0
2022-04-27 10:30:00,124.88,126.01,124.76,125.63,5213.0,115.0817,116.123,114.9711,115.7729,5213.0
2022-04-27 11:00:00,125.91,126.48,125.62,126.21,9160.0,116.0309,116.5562,115.7636,116.3074,9160.0
2022-04-27 11:30:00,126.36,126.96,126.33,126.77,11447.0,116.4456,116.9985,116.4179,116.8234,11447.0
2022-04-27 12:00:00,126.65,127.75,126.61,127.32,14233.0,116.7128,117.7265,116.676,117.3303,14233.0
2022-04-27 12:30:00,127.45,127.65,127.1,127.48,21967.0,117.4501,117.6344,117.1275,117.4777,21967.0
2022-04-27 13:00:00,127.31,127.58,126.46,127.02,17826.0,117.321,117.5699,116.5377,117.0538,17826.0
2022-04-27 13:30:00,126.95,127.39,126.8,127.34,5666.0,116.9893,117.3948,116.8511,117.3487,5666.0
2022-04-27 14:00:00,127.34,127.94,127.26,127.37,32635.0,117.3487,117.9016,117.275,117.3763,32635.0
2022-04-27 14:30:00,127.31,127.78,126.16,126.44,20553.0,117.321,117.7542,116.2613,116.5193,20553.0
2022-04-27 15:00:00,126.42,126.48,125.78,126.18,19676.0,116.5009,116.5562,115.9111,116.2797,19676.0
2022-04-27 15:30:00,126.13,126.5,125.78,126.26,37471.0,116.2336,116.5746,115.9111,116.3534,37471.0
2022-04-28 09:30:00,128.95,129.56,128.37,128.69,32817.0,118.8324,119.3945,118.2979,118.5928,32817.0
2022-04-28 10:00:00,128.48,128.48,126.42,126.55,6216.0,118.3992,118.3992,116.5009,116.6207,6216.0
2022-04-28 10:30:00,126.1,127.08,125.87,127.08,5899.0,116.206,117.1091,115.994,117.1091,5899.0
2022-04-28 11:00:00,126.99,127.42,126.71,127.01,10427.0,117.0261,117.4224,116.7681,117.0446,10427.0
2022-04-28 11:30:00,127.02,127.16,126.59,127.07,3818.0,117.0538,117.1828,116.6575,117.0999,3818.0
2022-04-28 12:00:00,126.99,128.07,126.99,128.01,4983.0,117.0261,118.0214,117.0261,117.9661,4983.0
2022-04-28 12:30:00,128.07,129.43,127.68,129.43,6784.0,118.0214,119.2747,117.662,119.2747,6784.0
2022-04-28 13:00:00,129.47,129.94,129.19,129.84,17924.0,119.3116,119.7447,119.0535,119.6525,17924.0
2022-04-28 13:30:00,129.66,130.46,129.58,130.4,9092.0,119.4867,120.2239,119.4129,120.1686,9092.0
2022-04-28 14:00:00,130.5,131.08,130.16,130.94,12857.0,120.2607,120.7952,119.9474,120.6662,12857.0
2022-04-28 14:30:00,131.04,131.83,130.87,131.38,10744.0,120.7584,121.4864,120.6017,121.0717,10744.0
2022-04-28 15:00:00,131.37,131.58,131.02,131.36,10782.0,121.0625,121.256,120.7399,121.0533,10782.0
2022-04-28 15:30:00,131.28,131.38,130.19,130.37,54243.0,120.9795,121.0717,119.9751,120.1409,54243.0
2022-04-29 09:30:00,129.88,132.71,129.88,132.71,12790.0,119.6894,122.2973,119.6894,122.2973,12790.0
2022-04-29 10:00:00,132.66,132.71,131.8,131.92,33679.0,122.2513,122.2973,121.4587,121.5693,33679.0
2022-04-29 10:30:00,131.83,132.32,131.24,131.9,10457.0,121.4864,121.9379,120.9427,121.5509,10457.0
2022-04-29 11:00:00,131.82,132.75,131.61,132.28,36594.0,121.4772,122.3342,121.2837,121.9011,36594.0
2022-04-29 11:30:00,132.33,133.42,132.27,132.31,17998.0,121.9472,122.9516,121.8919,121.9287,17998.0
2022-04-29 12:00:00,132.35,132.43,131.01,131.01,6162.0,121.9656,122.0393,120.7307,120.7307,6162.0
2022-04-29 12:30:00,131.05,131.55,130.6,130.6,7170.0,120.7676,121.2284,120.3529,120.3529,7170.0
2022-04-29 13:00:00,130.66,130.88,130.07,130.72,5294.0,120.4082,120.6109,119.8645,120.4635,5294.0
2022-04-29 13:30:00,130.82,131.25,130.43,130.59,4493.0,120.5556,120.9519,120.1962,120.3437,4493.0
2022-04-29 14:00:00,130.47,130.54,129.92,130.18,7434.0,120.2331,120.2976,119.7263,119.9659,7434.0
2022-04-29 14:30:00,130.08,130.13,129.13,129.44,7354.0,119.8737,119.9198,118.9982,119.2839,7354.0
2022-04-29 15:00:00,129.2,129.51,128.78,129.06,8803.0,119.0627,119.3484,118.6757,118.9337,8803.0
2022-04-29 15:30:00,129.0,129.24,127.64,127.99,74990.0,118.8784,119.0996,117.6251,117.9477,74990.0
2022-05-02 09:30:00,127.23,128.9,125.16,128.65,24275.0,117.2473,118.7863,115.3397,118.5559,24275.0
2022-05-02 10:00:00,128.47,128.47,126.97,128.23,16106.0,118.39,118.39,117.0077,118.1689,16106.0
2022-05-02 10:30:00,128.4,129.75,128.35,128.91,18618.0,118.3255,119.5696,118.2794,118.7955,18618.0
2022-05-02 11:00:00,128.9,129.14,128.6,128.6,12851.0,118.7863,119.0075,118.5098,118.5098,12851.0
2022-05-02 11:30:00,128.44,128.95,127.88,128.95,8534.0,118.3624,118.8324,117.8463,118.8324,8534.0
2022-05-02 12:00:00,128.95,129.08,128.2,128.85,4507.0,118.8324,118.9522,118.1412,118.7402,4507.0
2022-05-02 12:30:00,129.06,129.39,127.79,127.84,8424.0,118.9337,119.2378,117.7634,117.8095,8424.0
2022-05-02 13:00:00,127.76,128.4,127.54,127.86,9541.0,117.7357,118.3255,117.533,117.8279,9541.0
2022-05-02 13:30:00,128.06,128.19,127.09,127.53,32911.0,118.0122,118.132,117.1183,117.5238,32911.0
2022-05-02 14:00:00,127.66,128.28,127.23,127.72,18597.0,117.6436,118.2149,117.2473,117.6989,18597.0
2022-05-02 14:30:00,127.54,128.38,127.45,127.79,33749.0,117.533,118.3071,117.4501,117.7634,33749.0
2022-05-02 15:00:00,127.87,130.1,127.84,129.68,31146.0,117.8371,119.8921,117.8095,119.5051,31146.0
2022-05-02 15:30:00,129.8,130.4,129.38,129.9,157958.0,119.6157,120.1686,119.2286,119.7078,157958.0
2022-05-03 09:30:00,128.9,130.04,126.53,129.29,94786.0,118.7863,119.8368,116.6022,119.1457,94786.0
2022-05-03 10:00:00,129.86,131.33,129.11,130.89,118020.0,119.671,121.0256,118.9798,120.6201,118020.0
2022-05-03 10:30:00,130.84,131.17,128.59,130.56,67769.0,120.5741,120.8782,118.5006,120.316,67769.0
2022-05-03 11:00:00,130.42,132.73,130.42,132.38,42908.0,120.187,122.3158,120.187,121.9932,42908.0
2022-05-03 11:30:00,132.38,134.35,132.1,133.56,37993.0,121.9932,123.8087,121.7352,123.0807,37993.0
2022-05-03 12:00:00,133.56,133.86,132.6,132.86,23589.0,123.0807,123.3571,122.196,122.4356,23589.0
2022-05-03 12:30:00,132.62,133.47,132.06,132.53,26627.0,122.2144,122.9977,121.6983,122.1315,26627.0
2022-05-03 13:00:00,132.6,133.65,132.6,133.24,22136.0,122.196,123.1636,122.196,122.7858,22136.0
2022-05-03 13:30:00,133.15,134.26,133.15,134.08,19736.0,122.7028,123.7257,122.7028,123.5599,19736.0
2022-05-03 14:00:00,133.99,134.17,132.93,133.68,25020.0,123.4769,123.6428,122.5001,123.1912,25020.0
2022-05-03 14:30:00,133.67,134.29,132.42,134.29,19462.0,123.182,123.7534,122.0301,123.7534,19462.0
2022-05-03 15:00:00,134.07,134.58,133.76,134.58,14554.0,123.5506,124.0206,123.265,124.0206,14554.0
2022-05-03 15:30:00,134.59,135.32,133.92,134.2,98550.0,124.0298,124.7026,123.4124,123.6704,98550.0
2022-05-04 09:30:00,132.2,134.35,132.0,134.15,18253.0,121.8274,123.8087,121.6431,123.6244,18253.0
2022-05-04 10:00:00,134.3,134.64,133.45,134.61,18904.0,123.7626,124.0759,122.9793,124.0483,18904.0
2022-05-04 10:30:00,134.59,134.62,133.43,133.85,15296.0,124.0298,124.0575,122.9609,123.3479,15296.0
2022-05-04 11:00:00,133.87,134.33,132.91,133.07,17383.0,123.3663,123.7902,122.4817,122.6291,17383.0
2022-05-04 11:30:00,133.01,133.49,132.7,132.82,11947.0,122.5738,123.0161,122.2881,122.3987,11947.0
2022-05-04 12:00:00,132.87,133.8,132.87,133.65,10620.0,122.4448,123.3018,122.4448,123.1636,10620.0
2022-05-04 12:30:00,133.58,133.9,132.96,133.09,8929.0,123.0991,123.394,122.5277,122.6475,8929.0
2022-05-04 13:00:00,133.12,133.48,131.85,131.85,7816.0,122.6752,123.0069,121.5048,121.5048,7816.0
2022-05-04 13:30:00,131.89,132.72,131.76,132.63,18244.0,121.5417,122.3066,121.4219,122.2236,18244.0
2022-05-04 14:00:00,132.66,133.73,131.37,133.73,20333.0,122.2513,123.2373,121.0625,123.2373,20333.0
2022-05-04 14:30:00,133.56,135.64,132.02,135.17,16882.0,123.0807,124.9975,121.6615,124.5643,16882.0
2022-05-04 15:00:00,135.51,136.98,135.51,136.69,19192.0,124.8777,126.2323,124.8777,125.9651,19192.0
2022-05-04 15:30:00,136.66,137.97,136.5,137.51,53995.0,125.9374,127.1446,125.79,126.7207,53995.0
2022-05-05 09:30:00,133.67,136.63,132.47,134.88,25305.0,123.182,125.9098,122.0762,124.2971,25305.0
2022-05-05 10:00:00,134.92,135.92,133.56,134.62,22718.0,124.3339,125.2555,123.0807,124.0575,22718.0
2022-05-05 10:30:00,134.48,135.51,133.87,134.06,23309.0,123.9285,124.8777,123.3663,123.5414,23309.0
2022-05-05 11:00:00,134.19,134.32,132.66,132.83,17712.0,123.6612,123.781,122.2513,122.4079,17712.0
2022-05-05 11:30:00,132.73,133.49,132.08,132.28,6289.0,122.3158,123.0161,121.7168,121.9011,6289.0
2022-05-05 12:00:00,132.16,132.25,131.39,132.12,6946.0,121.7905,121.8734,121.0809,121.7536,6946.0
2022-05-05 12:30:00,131.95,132.46,131.38,132.34,5154.0,121.597,122.067,121.0717,121.9564,5154.0
2022-05-05 13:00:00,132.59,133.55,132.59,132.93,6995.0,122.1868,123.0714,122.1868,122.5001,6995.0
2022-05-05 13:30:00,132.73,133.17,132.33,132.66,8859.0,122.3158,122.7213,121.9472,122.2513,8859.0
2022-05-05 14:00:00,132.36,132.72,132.22,132.55,2032.0,121.9748,122.3066,121.8458,122.1499,2032.0
2022-05-05 14:30:00,131.25,131.75,131.13,131.44,7002.0,120.9519,121.4127,120.8413,121.127,7002.0
2022-05-05 15:00:00,131.25,131.47,130.68,130.68,24963.0,120.9519,121.1546,120.4266,120.4266,24963.0
2022-05-05 15:30:00,130.52,131.27,130.0,130.79,149721.0,120.2792,120.9703,119.8,120.528,149721.0
2022-05-06 09:30:00,131.83,131.83,127.35,128.06,25187.0,121.4864,121.4864,117.3579,118.0122,25187.0
2022-05-06 10:00:00,128.24,130.4,128.14,129.97,13334.0,118.1781,120.1686,118.0859,119.7723,13334.0
2022-05-06 10:30:00,129.83,131.06,129.21,130.98,24149.0,119.6433,120.7768,119.072,120.7031,24149.0
2022-05-06 11:00:00,131.29,132.7,131.08,132.3,21173.0,120.9888,122.2881,120.7952,121.9195,21173.0
2022-05-06 11:30:00,132.31,132.5,130.63,130.98,18003.0,121.9287,122.1038,120.3805,120.7031,18003.0
2022-05-06 12:00:00,130.77,132.09,130.43,131.63,8758.0,120.5096,121.726,120.1962,121.3021,8758.0
2022-05-06 12:30:00,131.49,133.45,131.18,133.45,22017.0,121.1731,122.9793,120.8874,122.9793,22017.0
2022-05-06 13:00:00,133.53,133.54,131.0,131.39,19481.0,123.053,123.0622,120.7215,121.0809,19481.0
2022-05-06 13:30:00,131.6,131.71,130.63,130.85,13618.0,121.2744,121.3758,120.3805,120.5833,13618.0
2022-05-06 14:00:00,130.83,131.07,130.1,131.01,26821.0,120.5649,120.786,119.8921,120.7307,26821.0
2022-05-06 14:30:00,130.86,131.41,130.53,130.91,22106.0,120.5925,121.0993,120.2884,120.6386,22106.0
2022-05-06 15:00:00,130.77,131.11,130.3,130.4,46738.0,120.5096,120.8229,120.0764,120.1686,46738.0
2022-05-06 15:30:00,130.46,131.54,130.4,130.94,93121.0,120.2239,121.2191,120.1686,120.6662,93121.0
2022-05-09 09:30:00,128.49,131.07,128.49,130.99,17216.0,118.4085,120.786,118.4085,120.7123,17216.0
2022-05-09 10:00:00,130.54,131.3,128.75,128.84,13937.0,120.2976,120.998,118.6481,118.731,13937.0
2022-05-09 10:30:00,128.86,129.07,128.14,128.59,28662.0,118.7494,118.9429,118.0859,118.5006,28662.0
2022-05-09 11:00:00,128.59,129.22,127.35,127.82,21070.0,118.5006,119.0812,117.3579,117.791,21070.0
2022-05-09 11:30:00,127.76,128.72,127.43,128.61,9347.0,117.7357,118.6204,117.4316,118.519,9347.0
2022-05-09 12:00:00,128.35,129.91,128.25,129.06,16215.0,118.2794,119.717,118.1873,118.9337,16215.0
2022-05-09 12:30:00,129.5,129.63,126.86,126.94,7738.0,119.3392,119.459,116.9063,116.9801,7738.0
2022-05-09 13:00:00,126.79,127.22,126.09,127.08,18894.0,116.8418,117.2381,116.1968,117.1091,18894.0
2022-05-09 13:30:00,127.29,127.37,126.6,127.2,6541.0,117.3026,117.3763,116.6667,117.2197,6541.0
2022-05-09 14:00:00,127.28,127.56,127.0,127.23,9555.0,117.2934,117.5514,117.0354,117.2473,9555.0
2022-05-09 14:30:00,127.19,128.46,127.05,128.36,10686.0,117.2105,118.3808,117.0814,118.2887,10686.0
2022-05-09 15:00:00,128.3,129.01,127.62,127.62,17628.0,118.2334,118.8877,117.6067,117.6067,17628.0
2022-05-09 15:30:00,127.95,128.21,127.2,128.0,141253.0,117.9108,118.1504,117.2197,117.9569,141253.0
2022-05-10 09:30:00,131.27,131.61,128.42,129.46,18541.0,120.9703,121.2837,118.3439,119.3023,18541.0
2022-05-10 10:00:00,129.06,129.9,128.25,128.45,18234.0,118.9337,119.7078,118.1873,118.3716,18234.0
2022-05-10 10:30:00,128.55,128.72,126.7,126.84,15274.0,118.4637,118.6204,116.7589,116.8879,15274.0
2022-05-10 11:00:00,126.81,127.1,126.16,126.5,22286.0,116.8603,117.1275,116.2613,116.5746,22286.0
2022-05-10 11:30:00,126.67,126.88,125.39,126.06,25243.0,116.7313,116.9248,115.5517,116.1691,25243.0
2022-05-10 12:00:00,126.06,126.64,125.27,125.27,19633.0,116.1691,116.7036,115.4411,115.4411,19633.0
2022-05-10 12:30:00,125.48,125.98,124.69,125.08,19199.0,115.6346,116.0954,114.9066,115.266,19199.0
2022-05-10 13:00:00,125.05,126.59,124.87,126.53,17834.0,115.2384,116.6575,115.0725,116.6022,17834.0
2022-05-10 13:30:00,126.81,129.38,126.71,129.38,14398.0,116.8603,119.2286,116.7681,119.2286,14398.0
2022-05-10 14:00:00,129.32,129.4,128.33,128.71,11941.0,119.1733,119.2471,118.261,118.6112,11941.0
2022-05-10 14:30:00,128.73,129.2,128.52,128.96,7577.0,118.6296,119.0627,118.4361,118.8416,7577.0
2022-05-10 15:00:00,129.05,129.49,128.27,128.37,14935.0,118.9245,119.33,118.2057,118.2979,14935.0
2022-05-10 15:30:00,128.33,129.02,127.88,128.98,98541.0,118.261,118.8969,117.8463,118.86,98541.0
2022-05-11 09:30:00,129.46,130.36,127.85,129.69,10952.0,119.3023,120.1317,117.8187,119.5143,10952.0
2022-05-11 10:00:00,129.22,130.53,129.19,130.19,17754.0,119.0812,120.2884,119.0535,119.9751,17754.0
2022-05-11 10:30:00,130.45,130.87,129.49,129.86,18125.0,120.2147,120.6017,119.33,119.671,18125.0
2022-05-11 11:00:00,129.51,129.72,128.39,128.93,19054.0,119.3484,119.5419,118.3163,118.8139,19054.0
2022-05-11 11:30:00,128.7,129.52,128.54,128.7,11678.0,118.602,119.3576,118.4545,118.602,11678.0
2022-05-11 12:00:00,128.7,128.76,127.62,127.62,7728.0,118.602,118.6573,117.6067,117.6067,7728.0
2022-05-11 12:30:00,127.02,127.3,126.34,126.34,21028.0,117.0538,117.3118,116.4271,116.4271,21028.0
2022-05-11 13:00:00,126.33,126.5,125.53,125.73,16993.0,116.4179,116.5746,115.6807,115.865,16993.0
2022-05-11 13:30:00,125.6,125.79,124.76,124.91,29698.0,115.7452,115.9203,114.9711,115.1094,29698.0
2022-05-11 14:00:00,125.11,126.13,125.08,125.77,22671.0,115.2937,116.2336,115.266,115.9019,22671.0
2022-05-11 14:30:00,125.66,126.13,125.16,125.68,26839.0,115.8005,116.2336,115.3397,115.8189,26839.0
2022-05-11 15:00:00,125.69,126.02,125.07,125.1,37556.0,115.8282,116.1323,115.2568,115.2844,37556.0
2022-05-11 15:30:00,125.18,125.44,124.29,124.3,81179.0,115.3582,115.5978,114.538,114.5472,81179.0
2022-05-12 09:30:00,123.26,125.83,122.67,124.92,28411.0,113.5888,115.9572,113.0451,115.1186,28411.0
2022-05-12 10:00:00,124.68,127.48,124.17,126.47,31418.0,114.8974,117.4777,114.4274,116.5469,31418.0
2022-05-12 10:30:00,126.56,127.04,124.44,125.96,26487.0,116.6299,117.0722,114.6762,116.077,26487.0
2022-05-12 11:00:00,125.96,127.41,125.83,126.73,35016.0,116.077,117.4132,115.9572,116.7865,35016.0
2022-05-12 11:30:00,126.91,127.04,124.33,124.43,59940.0,116.9524,117.0722,114.5749,114.667,59940.0
2022-05-12 12:00:00,124.25,124.67,123.09,124.67,32554.0,114.5011,114.8882,113.4322,114.8882,32554.0
2022-05-12 12:30:00,124.64,126.07,124.64,125.37,27796.0,114.8605,116.1783,114.8605,115.5333,27796.0
2022-05-12 13:00:00,125.48,125.69,124.71,124.71,7678.0,115.6346,115.8282,114.925,114.925,7678.0
2022-05-12 13:30:00,125.11,125.11,123.17,123.4,11688.0,115.2937,115.2937,113.5059,113.7178,11688.0
2022-05-12 14:00:00,123.61,124.02,123.04,123.92,39069.0,113.9114,114.2892,113.3861,114.197,39069.0
2022-05-12 14:30:00,123.8,124.24,123.31,124.05,50659.0,114.0864,114.4919,113.6349,114.3168,50659.0
2022-05-12 15:00:00,124.07,125.53,123.71,125.02,51087.0,114.3353,115.6807,114.0035,115.2107,51087.0
2022-05-12 15:30:00,125.11,126.27,125.04,126.17,81522.0,115.2937,116.3626,115.2292,116.2705,81522.0
2022-05-13 09:30:00,128.97,132.36,128.66,132.14,17458.0,118.8508,121.9748,118.5651,121.7721,17458.0
2022-05-13 10:00:00,132.27,133.28,131.79,132.9,50095.0,121.8919,122.8226,121.4495,122.4724,50095.0
2022-05-13 10:30:00,132.95,133.32,131.2,131.43,17340.0,122.5185,122.8595,120.9058,121.1178,17340.0
2022-05-13 11:00:00,131.36,133.23,131.06,132.75,21335.0,121.0533,122.7765,120.7768,122.3342,21335.0
2022-05-13 11:30:00,132.61,132.74,131.97,132.06,16127.0,122.2052,122.325,121.6154,121.6983,16127.0
2022-05-13 12:00:00,132.12,133.0,132.12,132.48,27069.0,121.7536,122.5646,121.7536,122.0854,27069.0
2022-05-13 12:30:00,132.65,132.77,131.41,132.01,18369.0,122.2421,122.3526,121.0993,121.6523,18369.0
2022-05-13 13:00:00,132.09,132.35,131.66,132.13,19258.0,121.726,121.9656,121.3297,121.7629,19258.0
2022-05-13 13:30:00,132.12,132.28,130.89,130.9,13450.0,121.7536,121.9011,120.6201,120.6294,13450.0
2022-05-13 14:00:00,130.82,130.96,130.17,130.51,20879.0,120.5556,120.6847,119.9566,120.27,20879.0
2022-05-13 14:30:00,130.46,131.81,130.45,131.81,19515.0,120.2239,121.468,120.2147,121.468,19515.0
2022-05-13 15:00:00,131.91,132.63,131.81,132.63,11319.0,121.5601,122.2236,121.468,122.2236,11319.0
2022-05-13 15:30:00,132.62,132.78,131.57,132.66,59717.0,122.2144,122.3619,121.2468,122.2513,59717.0
2022-05-16 09:30:00,131.38,132.63,127.25,128.58,20396.0,121.0717,122.2236,117.2657,118.4914,20396.0
2022-05-16 10:00:00,128.65,129.47,127.9,129.19,22338.0,118.5559,119.3116,117.8647,119.0535,22338.0
2022-05-16 10:30:00,129.55,129.55,127.8,128.04,7978.0,119.3853,119.3853,117.7726,117.9938,7978.0
2022-05-16 11:00:00,127.99,128.53,127.55,128.11,10056.0,117.9477,118.4453,117.5422,118.0583,10056.0
2022-05-16 11:30:00,128.01,129.31,127.63,129.31,8381.0,117.9661,119.1641,117.6159,119.1641,8381.0
2022-05-16 12:00:00,129.52,129.66,128.27,128.27,18428.0,119.3576,119.4867,118.2057,118.2057,18428.0
2022-05-16 12:30:00,128.26,128.88,127.99,128.13,8581.0,118.1965,118.7679,117.9477,118.0767,8581.0
2022-05-16 13:00:00,128.11,129.69,128.11,129.48,12031.0,118.0583,119.5143,118.0583,119.3208,12031.0
2022-05-16 13:30:00,129.49,129.57,128.74,128.81,11315.0,119.33,119.4037,118.6388,118.7033,11315.0
2022-05-16 14:00:00,128.76,129.44,128.26,129.44,11082.0,118.6573,119.2839,118.1965,119.2839,11082.0
2022-05-16 14:30:00,129.49,129.62,128.74,129.1,11855.0,119.33,119.4498,118.6388,118.9706,11855.0
2022-05-16 15:00:00,129.12,129.29,128.03,128.08,15703.0,118.989,119.1457,117.9845,118.0306,15703.0
2022-05-16 15:30:00,127.98,128.35,127.73,128.13,133724.0,117.9385,118.2794,117.7081,118.0767,133724.0
2022-05-17 09:30:00,131.51,134.1,131.51,132.82,16177.0,121.1915,123.5783,121.1915,122.3987,16177.0
2022-05-17 10:00:00,133.25,133.25,131.8,131.9,9362.0,122.795,122.795,121.4587,121.5509,9362.0
2022-05-17 10:30:00,132.18,132.25,131.04,131.71,4726.0,121.8089,121.8734,120.7584,121.3758,4726.0
2022-05-17 11:00:00,131.7,132.41,131.61,132.28,8407.0,121.3666,122.0209,121.2837,121.9011,8407.0
2022-05-17 11:30:00,132.45,133.03,132.31,133.03,8378.0,122.0577,122.5922,121.9287,122.5922,8378.0
2022-05-17 12:00:00,133.29,134.19,132.63,134.07,9812.0,122.8318,123.6612,122.2236,123.5506,9812.0
2022-05-17 12:30:00,134.17,134.17,133.17,133.27,5528.0,123.6428,123.6428,122.7213,122.8134,5528.0
2022-05-17 13:00:00,133.44,134.34,133.3,134.0,5445.0,122.9701,123.7995,122.8411,123.4861,5445.0
2022-05-17 13:30:00,134.1,134.39,133.26,133.39,11551.0,123.5783,123.8455,122.8042,122.924,11551.0
2022-05-17 14:00:00,133.34,133.61,132.55,132.99,5051.0,122.8779,123.1267,122.1499,122.5554,5051.0
2022-05-17 14:30:00,133.32,134.35,132.95,134.13,6875.0,122.8595,123.8087,122.5185,123.6059,6875.0
2022-05-17 15:00:00,134.14,134.98,133.96,134.69,19182.0,123.6151,124.3892,123.4493,124.122,19182.0
2022-05-17 15:30:00,134.74,134.81,133.94,134.73,73736.0,124.1681,124.2326,123.4308,124.1589,73736.0
2022-05-18 09:30:00,131.96,133.75,131.95,132.57,10713.0,121.6062,123.2557,121.597,122.1683,10713.0
2022-05-18 10:00:00,132.86,134.0,132.83,133.27,8987.0,122.4356,123.4861,122.4079,122.8134,8987.0
2022-05-18 10:30:00,133.13,133.69,132.74,133.19,8302.0,122.6844,123.2005,122.325,122.7397,8302.0
2022-05-18 11:00:00,133.1,133.1,131.87,131.88,10121.0,122.6567,122.6567,121.5233,121.5325,10121.0
2022-05-18 11:30:00,131.87,133.21,131.86,132.85,16729.0,121.5233,122.7581,121.514,122.4264,16729.0
2022-05-18 12:00:00,132.83,132.96,131.69,131.94,20682.0,122.4079,122.5277,121.3574,121.5878,20682.0
2022-05-18 12:30:00,131.91,132.89,131.71,132.54,11317.0,121.5601,122.4632,121.3758,122.1407,11317.0
2022-05-18 13:00:00,132.48,132.48,131.16,131.54,6526.0,122.0854,122.0854,120.869,121.2191,6526.0
2022-05-18 13:30:00,131.44,131.89,130.54,130.82,7318.0,121.127,121.5417,120.2976,120.5556,7318.0
2022-05-18 14:00:00,130.84,131.56,130.46,131.54,11666.0,120.5741,121.2376,120.2239,121.2191,11666.0
2022-05-18 14:30:00,131.54,131.66,130.11,130.18,13180.0,121.2191,121.3297,119.9013,119.9659,13180.0
2022-05-18 15:00:00,130.33,130.85,129.66,129.78,9317.0,120.1041,120.5833,119.4867,119.5972,9317.0
2022-05-18 15:30:00,129.86,130.92,129.8,129.97,44052.0,119.671,120.6478,119.6157,119.7723,44052.0
2022-05-19 09:30:00,129.82,131.93,129.37,131.12,16195.0,119.6341,121.5785,119.2194,120.8321,16195.0
2022-05-19 10:00:00,131.28,133.03,131.08,132.21,17576.0,120.9795,122.5922,120.7952,121.8366,17576.0
2022-05-19 10:30:00,132.08,132.68,131.42,132.05,18678.0,121.7168,122.2697,121.1086,121.6891,18678.0
2022-05-19 11:00:00,132.22,133.38,131.91,133.11,14989.0,121.8458,122.9148,121.5601,122.666,14989.0
2022-05-19 11:30:00,133.15,134.76,133.07,134.22,24686.0,122.7028,124.1865,122.6291,123.6889,24686.0
2022-05-19 12:00:00,134.23,134.39,133.71,134.1,15004.0,123.6981,123.8455,123.2189,123.5783,15004.0
2022-05-19 12:30:00,134.04,134.05,133.1,133.93,10808.0,123.523,123.5322,122.6567,123.4216,10808.0
2022-05-19 13:00:00,134.0,134.61,133.47,134.1,14276.0,123.4861,124.0483,122.9977,123.5783,14276.0
2022-05-19 13:30:00,134.19,136.15,134.07,136.05,23521.0,123.6612,125.4674,123.5506,125.3753,23521.0
2022-05-19 14:00:00,136.0,136.01,135.02,135.65,11325.0,125.3292,125.3384,124.4261,125.0067,11325.0
2022-05-19 14:30:00,135.39,136.04,134.88,135.63,16921.0,124.7671,125.3661,124.2971,124.9882,16921.0
2022-05-19 15:00:00,135.79,136.24,134.35,134.43,20935.0,125.1357,125.5504,123.8087,123.8824,20935.0
2022-05-19 15:30:00,134.34,134.55,133.24,133.46,70414.0,123.7995,123.993,122.7858,122.9885,70414.0
2022-05-20 09:30:00,138.79,139.77,134.6,135.15,36361.0,127.9003,128.8034,124.0391,124.5459,36361.0
2022-05-20 10:00:00,135.12,135.49,133.94,134.46,27258.0,124.5183,124.8592,123.4308,123.91,27258.0
2022-05-20 10:30:00,134.34,134.39,132.51,132.67,14386.0,123.7995,123.8455,122.113,122.2605,14386.0
2022-05-20 11:00:00,132.83,132.83,131.44,131.77,12073.0,122.4079,122.4079,121.127,121.4311,12073.0
2022-05-20 11:30:00,132.04,132.49,131.64,132.15,12335.0,121.6799,122.0946,121.3113,121.7813,12335.0
2022-05-20 12:00:00,131.94,131.94,130.58,131.09,8943.0,121.5878,121.5878,120.3345,120.8045,8943.0
2022-05-20 12:30:00,131.11,131.17,129.88,130.34,16428.0,120.8229,120.8782,119.6894,120.1133,16428.0
2022-05-20 13:00:00,130.46,130.46,128.52,128.66,9773.0,120.2239,120.2239,118.4361,118.5651,9773.0
2022-05-20 13:30:00,128.68,130.09,128.68,130.08,15480.0,118.5835,119.8829,118.5835,119.8737,15480.0
2022-05-20 14:00:00,130.05,130.05,129.02,129.59,9256.0,119.8461,119.8461,118.8969,119.4221,9256.0
2022-05-20 14:30:00,129.66,130.79,129.15,130.32,9434.0,119.4867,120.528,119.0167,120.0949,9434.0
2022-05-20 15:00:00,130.25,131.33,129.82,131.33,14681.0,120.0304,121.0256,119.6341,121.0256,14681.0
2022-05-20 15:30:00,131.22,133.04,131.12,132.7,83493.0,120.9243,122.6015,120.8321,122.2881,83493.0
2022-05-23 09:30:00,135.18,135.36,132.95,133.35,15933.0,124.5735,124.7394,122.5185,122.8871,15933.0
2022-05-23 10:00:00,133.17,133.17,130.8,131.94,22940.0,122.7213,122.7213,120.5372,121.5878,22940.0
2022-05-23 10:30:00,131.94,133.13,131.79,133.12,12915.0,121.5878,122.6844,121.4495,122.6752,12915.0
2022-05-23 11:00:00,133.16,133.68,132.67,133.63,15155.0,122.712,123.1912,122.2605,123.1452,15155.0
2022-05-23 11:30:00,133.61,134.31,133.13,133.14,9209.0,123.1267,123.7718,122.6844,122.6936,9209.0
2022-05-23 12:00:00,132.84,133.26,132.67,132.69,9156.0,122.4171,122.8042,122.2605,122.2789,9156.0
2022-05-23 12:30:00,132.65,133.18,132.52,132.93,7492.0,122.2421,122.7305,122.1223,122.5001,7492.0
2022-05-23 13:00:00,132.8,132.92,131.71,132.42,9637.0,122.3803,122.4909,121.3758,122.0301,9637.0
2022-05-23 13:30:00,132.32,132.98,132.23,132.73,9204.0,121.9379,122.5462,121.855,122.3158,9204.0
2022-05-23 14:00:00,132.8,133.34,132.46,133.0,13248.0,122.3803,122.8779,122.067,122.5646,13248.0
2022-05-23 14:30:00,132.88,133.25,132.46,132.62,10171.0,122.454,122.795,122.067,122.2144,10171.0
2022-05-23 15:00:00,132.87,132.87,132.14,132.25,23297.0,122.4448,122.4448,121.7721,121.8734,23297.0
2022-05-23 15:30:00,132.22,132.77,132.06,132.68,49427.0,121.8458,122.3526,121.6983,122.2697,49427.0
2022-05-24 09:30:00,131.38,131.93,129.68,130.41,19592.0,121.0717,121.5785,119.5051,120.1778,19592.0
2022-05-24 10:00:00,130.4,130.42,128.87,128.87,12716.0,120.1686,120.187,118.7586,118.7586,12716.0
2022-05-24 10:30:00,128.96,129.46,128.16,129.0,14717.0,118.8416,119.3023,118.1043,118.8784,14717.0
2022-05-24 11:00:00,129.11,129.76,128.9,129.08,15811.0,118.9798,119.5788,118.7863,118.9522,15811.0
2022-05-24 11:30:00,129.21,129.91,128.95,129.49,10887.0,119.072,119.717,118.8324,119.33,10887.0
2022-05-24 12:00:00,129.28,130.18,129.2,129.7,10142.0,119.1365,119.9659,119.0627,119.5235,10142.0
2022-05-24 12:30:00,129.7,129.7,128.62,128.88,5579.0,119.5235,119.5235,118.5283,118.7679,5579.0
2022-05-24 13:00:00,128.72,128.79,128.24,128.7,6143.0,118.6204,118.6849,118.1781,118.602,6143.0
2022-05-24 13:30:00,128.7,129.22,128.58,128.89,24822.0,118.602,119.0812,118.4914,118.7771,24822.0
2022-05-24 14:00:00,128.86,129.2,128.16,128.24,14375.0,118.7494,119.0627,118.1043,118.1781,14375.0
2022-05-24 14:30:00,128.3,128.34,126.71,127.13,20757.0,118.2334,118.2702,116.7681,117.1552,20757.0
2022-05-24 15:00:00,127.12,127.74,126.91,127.46,20608.0,117.1459,117.7173,116.9524,117.4593,20608.0
2022-05-24 15:30:00,127.76,128.85,127.63,127.9,87530.0,117.7357,118.7402,117.6159,117.8647,87530.0
2022-05-25 09:30:00,126.97,129.88,126.97,128.87,16998.0,117.0077,119.6894,117.0077,118.7586,16998.0
2022-05-25 10:00:00,128.83,130.58,128.73,130.58,12926.0,118.7218,120.3345,118.6296,120.3345,12926.0
2022-05-25 10:30:00,130.52,131.1,129.89,130.23,22031.0,120.2792,120.8137,119.6986,120.0119,22031.0
2022-05-25 11:00:00,130.13,130.72,129.83,130.13,24895.0,119.9198,120.4635,119.6433,119.9198,24895.0
2022-05-25 11:30:00,129.98,130.05,129.16,129.53,22131.0,119.7815,119.8461,119.0259,119.3669,22131.0
2022-05-25 12:00:00,129.49,129.67,128.3,128.51,18355.0,119.33,119.4959,118.2334,118.4269,18355.0
2022-05-25 12:30:00,128.58,128.99,128.25,128.53,18852.0,118.4914,118.8692,118.1873,118.4453,18852.0
2022-05-25 13:00:00,128.48,128.73,128.09,128.67,15374.0,118.3992,118.6296,118.0398,118.5743,15374.0
2022-05-25 13:30:00,128.67,128.77,128.04,128.13,15452.0,118.5743,118.6665,117.9938,118.0767,15452.0
2022-05-25 14:00:00,128.16,128.93,127.32,128.58,32954.0,118.1043,118.8139,117.3303,118.4914,32954.0
2022-05-25 14:30:00,128.59,129.2,128.39,129.2,38643.0,118.5006,119.0627,118.3163,119.0627,38643.0
2022-05-25 15:00:00,129.22,130.36,129.12,130.25,32897.0,119.0812,120.1317,118.989,120.0304,32897.0
2022-05-25 15:30:00,130.32,130.56,129.22,129.72,54438.0,120.0949,120.316,119.0812,119.5419,54438.0
2022-05-26 09:30:00,130.74,133.21,130.74,133.21,17446.0,120.4819,122.7581,120.4819,122.7581,17446.0
2022-05-26 10:00:00,134.14,135.31,133.81,135.05,16345.0,123.6151,124.6933,123.311,124.4537,16345.0
2022-05-26 10:30:00,135.05,135.24,134.46,134.93,15724.0,124.4537,124.6288,123.91,124.3432,15724.0
2022-05-26 11:00:00,135.08,135.11,134.72,135.11,15467.0,124.4814,124.509,124.1496,124.509,15467.0
2022-05-26 11:30:00,135.04,135.09,134.08,134.58,36637.0,124.4445,124.4906,123.5599,124.0206,36637.0
2022-05-26 12:00:00,134.6,135.74,134.55,135.74,17693.0,124.0391,125.0896,123.993,125.0896,17693.0
2022-05-26 12:30:00,135.83,135.84,134.86,135.25,17127.0,125.1725,125.1818,124.2787,124.6381,17127.0
2022-05-26 13:00:00,135.12,135.3,134.63,134.86,7387.0,124.5183,124.6841,124.0667,124.2787,7387.0
2022-05-26 13:30:00,134.84,135.27,134.68,135.19,11260.0,124.2602,124.6565,124.1128,124.5828,11260.0
2022-05-26 14:00:00,135.19,135.24,134.67,134.86,12734.0,124.5828,124.6288,124.1036,124.2787,12734.0
2022-05-26 14:30:00,134.89,135.0,134.51,134.69,15369.0,124.3063,124.4077,123.9561,124.122,15369.0
2022-05-26 15:00:00,134.72,135.11,134.36,134.98,25800.0,124.1496,124.509,123.8179,124.3892,25800.0
2022-05-26 15:30:00,134.97,135.3,134.77,134.8,124209.0,124.38,124.6841,124.1957,124.2234,124209.0
2022-05-27 09:30:00,136.54,138.14,136.39,137.12,17177.0,125.8268,127.3013,125.6886,126.3613,17177.0
2022-05-27 10:00:00,137.33,137.35,136.13,136.6,22816.0,126.5549,126.5733,125.449,125.8821,22816.0
2022-05-27 10:30:00,136.76,137.22,136.13,136.13,9255.0,126.0296,126.4535,125.449,125.449,9255.0
2022-05-27 11:00:00,136.32,136.8,136.29,136.58,7997.0,125.6241,126.0664,125.5965,125.8637,7997.0
2022-05-27 11:30:00,136.66,137.22,136.43,137.02,7039.0,125.9374,126.4535,125.7255,126.2692,7039.0
2022-05-27 12:00:00,136.84,136.94,136.4,136.52,6897.0,126.1033,126.1955,125.6978,125.8084,6897.0
2022-05-27 12:30:00,136.44,136.56,136.25,136.45,5800.0,125.7347,125.8453,125.5596,125.7439,5800.0
2022-05-27 13:00:00,136.52,136.82,136.26,136.36,8297.0,125.8084,126.0849,125.5688,125.661,8297.0
2022-05-27 13:30:00,136.39,136.53,136.17,136.3,7244.0,125.6886,125.8176,125.4859,125.6057,7244.0
2022-05-27 14:00:00,136.3,136.62,136.21,136.45,5918.0,125.6057,125.9006,125.5227,125.7439,5918.0
2022-05-27 14:30:00,136.32,136.55,136.2,136.28,7224.0,125.6241,125.8361,125.5135,125.5872,7224.0
2022-05-27 15:00:00,136.3,136.38,136.05,136.22,10083.0,125.6057,125.6794,125.3753,125.5319,10083.0
2022-05-27 15:30:00,136.25,136.64,135.65,136.64,65893.0,125.5596,125.919,125.0067,125.919,65893.0
2022-05-31 09:30:00,136.96,138.93,136.46,138.64,62670.0,126.2139,128.0293,125.7531,127.7621,62670.0
2022-05-31 10:00:00,138.81,142.05,137.78,141.76,46425.0,127.9187,130.9045,126.9695,130.6373,46425.0
2022-05-31 10:30:00,141.75,142.99,141.07,142.73,54744.0,130.6281,131.7708,130.0014,131.5312,54744.0
2022-05-31 11:00:00,142.57,143.64,141.92,143.2,90138.0,131.3837,132.3698,130.7847,131.9643,90138.0
2022-05-31 11:30:00,143.01,143.74,142.81,143.02,15842.0,131.7892,132.4619,131.6049,131.7984,15842.0
2022-05-31 12:00:00,142.95,143.22,140.98,141.34,28035.0,131.7339,131.9827,129.9185,130.2502,28035.0
2022-05-31 12:30:00,141.28,141.51,140.88,140.88,16440.0,130.1949,130.4069,129.8263,129.8263,16440.0
2022-05-31 13:00:00,140.89,141.03,140.13,140.57,19764.0,129.8355,129.9645,129.1352,129.5406,19764.0
2022-05-31 13:30:00,140.44,141.68,140.4,141.68,18418.0,129.4208,130.5635,129.384,130.5635,18418.0
2022-05-31 14:00:00,141.62,142.01,140.93,141.72,23264.0,130.5083,130.8677,129.8724,130.6004,23264.0
2022-05-31 14:30:00,141.66,141.72,139.95,140.16,29173.0,130.5451,130.6004,128.9693,129.1628,29173.0
2022-05-31 15:00:00,140.34,141.17,139.9,141.08,33538.0,129.3287,130.0936,128.9232,130.0106,33538.0
2022-05-31 15:30:00,141.18,142.12,140.98,141.03,134574.0,130.1028,130.969,129.9185,129.9645,134574.0
2022-06-01 09:30:00,140.83,142.41,139.4,141.26,32137.0,129.7802,131.2363,128.4624,130.1765,32137.0
2022-06-01 10:00:00,141.13,141.29,139.95,140.11,12665.0,130.0567,130.2041,128.9693,129.1167,12665.0
2022-06-01 10:30:00,140.14,141.04,139.88,140.83,12021.0,129.1444,129.9738,128.9048,129.7802,12021.0
2022-06-01 11:00:00,140.86,140.91,139.4,139.72,14479.0,129.8079,129.854,128.4624,128.7573,14479.0
2022-06-01 11:30:00,139.71,140.12,139.2,139.22,8735.0,128.7481,129.1259,128.2781,128.2966,8735.0
2022-06-01 12:00:00,139.2,139.57,138.68,139.45,9541.0,128.2781,128.6191,127.7989,128.5085,9541.0
2022-06-01 12:30:00,139.41,140.02,139.11,139.3,12378.0,128.4717,129.0338,128.1952,128.3703,12378.0
2022-06-01 13:00:00,139.31,141.05,139.19,140.88,22342.0,128.3795,129.983,128.2689,129.8263,22342.0
2022-06-01 13:30:00,140.82,141.03,140.23,140.31,17516.0,129.771,129.9645,129.2273,129.301,17516.0
2022-06-01 14:00:00,140.34,140.89,140.02,140.89,24209.0,129.3287,129.8355,129.0338,129.8355,24209.0
2022-06-01 14:30:00,140.86,141.44,140.71,140.74,30983.0,129.8079,130.3424,129.6697,129.6973,30983.0
2022-06-01 15:00:00,140.75,140.93,139.71,139.87,50387.0,129.7065,129.8724,128.7481,128.8956,50387.0
2022-06-01 15:30:00,139.8,140.49,139.38,139.39,69542.0,128.8311,129.4669,128.444,128.4532,69542.0
2022-06-02 09:30:00,140.45,141.6,139.64,141.3,21175.0,129.4301,130.4898,128.6836,130.2134,21175.0
2022-06-02 10:00:00,141.62,141.68,139.32,139.32,10534.0,130.5083,130.5635,128.3887,128.3887,10534.0
2022-06-02 10:30:00,139.17,140.22,139.16,140.21,10743.0,128.2505,129.2181,128.2413,129.2089,10743.0
2022-06-02 11:00:00,140.02,140.73,140.02,140.21,4984.0,129.0338,129.6881,129.0338,129.2089,4984.0
2022-06-02 11:30:00,140.33,140.36,139.68,140.3,16740.0,129.3195,129.3471,128.7205,129.2918,16740.0
2022-06-02 12:00:00,139.9,140.46,139.61,140.44,3931.0,128.9232,129.4393,128.656,129.4208,3931.0
2022-06-02 12:30:00,140.37,140.97,140.22,140.55,7457.0,129.3563,129.9093,129.2181,129.5222,7457.0
2022-06-02 13:00:00,140.47,141.87,140.44,141.87,17141.0,129.4485,130.7386,129.4208,130.7386,17141.0
2022-06-02 13:30:00,141.8,141.85,141.38,141.38,7399.0,130.6741,130.7202,130.2871,130.2871,7399.0
2022-06-02 14:00:00,141.38,141.68,141.26,141.27,8276.0,130.2871,130.5635,130.1765,130.1857,8276.0
2022-06-02 14:30:00,141.28,141.54,140.82,140.82,18563.0,130.1949,130.4345,129.771,129.771,18563.0
2022-06-02 15:00:00,140.86,141.37,140.86,141.13,8611.0,129.8079,130.2779,129.8079,130.0567,8611.0
2022-06-02 15:30:00,141.07,141.62,141.01,141.48,47437.0,130.0014,130.5083,129.9461,130.3792,47437.0
2022-06-03 09:30:00,139.31,140.02,137.29,137.98,9630.0,128.3795,129.0338,126.518,127.1539,9630.0
2022-06-03 10:00:00,137.98,138.28,136.54,136.63,11896.0,127.1539,127.4303,125.8268,125.9098,11896.0
2022-06-03 10:30:00,136.83,137.39,136.52,137.15,8884.0,126.0941,126.6101,125.8084,126.389,8884.0
2022-06-03 11:00:00,137.32,137.44,136.58,137.33,14027.0,126.5456,126.6562,125.8637,126.5549,14027.0
2022-06-03 11:30:00,137.37,138.73,137.33,137.98,7168.0,126.5917,127.845,126.5549,127.1539,7168.0
2022-06-03 12:00:00,137.98,138.56,137.97,138.56,9075.0,127.1539,127.6883,127.1446,127.6883,9075.0
2022-06-03 12:30:00,138.49,138.91,138.37,138.91,11560.0,127.6238,128.0109,127.5133,128.0109,11560.0
2022-06-03 13:00:00,138.83,139.15,138.36,138.66,6932.0,127.9372,128.2321,127.504,127.7805,6932.0
2022-06-03 13:30:00,138.64,138.71,138.4,138.53,6738.0,127.7621,127.8266,127.5409,127.6607,6738.0
2022-06-03 14:00:00,138.47,138.95,138.35,138.95,8460.0,127.6054,128.0477,127.4948,128.0477,8460.0
2022-06-03 14:30:00,138.92,138.97,138.16,138.52,28389.0,128.0201,128.0662,127.3197,127.6515,28389.0
2022-06-03 15:00:00,138.66,138.84,138.08,138.63,43045.0,127.7805,127.9464,127.246,127.7529,43045.0
2022-06-03 15:30:00,138.61,138.77,138.2,138.29,60122.0,127.7344,127.8819,127.3566,127.4395,60122.0
2022-06-06 09:30:00,140.86,142.81,139.87,141.58,30237.0,129.8079,131.6049,128.8956,130.4714,30237.0
2022-06-06 10:00:00,141.94,142.67,141.83,142.27,26015.0,130.8031,131.4759,130.7018,131.1073,26015.0
2022-06-06 10:30:00,142.15,143.03,141.68,141.68,19684.0,130.9967,131.8076,130.5635,130.5635,19684.0
2022-06-06 11:00:00,141.62,141.97,141.3,141.77,17875.0,130.5083,130.8308,130.2134,130.6465,17875.0
2022-06-06 11:30:00,141.87,142.11,141.49,141.75,7093.0,130.7386,130.9598,130.3885,130.6281,7093.0
2022-06-06 12:00:00,141.71,141.71,141.31,141.31,10530.0,130.5912,130.5912,130.2226,130.2226,10530.0
2022-06-06 12:30:00,141.2,141.77,141.19,141.77,4832.0,130.1212,130.6465,130.112,130.6465,4832.0
2022-06-06 13:00:00,141.67,141.75,141.07,141.53,3801.0,130.5543,130.6281,130.0014,130.4253,3801.0
2022-06-06 13:30:00,141.66,141.84,141.25,141.84,5786.0,130.5451,130.711,130.1673,130.711,5786.0
2022-06-06 14:00:00,141.83,141.92,140.34,140.34,8082.0,130.7018,130.7847,129.3287,129.3287,8082.0
2022-06-06 14:30:00,140.35,140.94,140.34,140.88,5575.0,129.3379,129.8816,129.3287,129.8263,5575.0
2022-06-06 15:00:00,140.77,141.0,140.44,140.93,14508.0,129.7249,129.9369,129.4208,129.8724,14508.0
2022-06-06 15:30:00,140.86,141.13,140.53,140.81,42724.0,129.8079,130.0567,129.5038,129.7618,42724.0
2022-06-07 09:30:00,142.97,142.97,139.75,141.12,37312.0,131.7523,131.7523,128.785,130.0475,37312.0
2022-06-07 10:00:00,141.14,141.99,140.81,141.98,14607.0,130.0659,130.8492,129.7618,130.84,14607.0
2022-06-07 10:30:00,142.01,142.75,141.86,142.28,17003.0,130.8677,131.5496,130.7294,131.1165,17003.0
2022-06-07 11:00:00,142.28,143.21,142.27,142.73,15099.0,131.1165,131.9735,131.1073,131.5312,15099.0
2022-06-07 11:30:00,142.84,142.9,142.14,142.44,12658.0,131.6325,131.6878,130.9875,131.2639,12658.0
2022-06-07 12:00:00,142.51,142.93,142.32,142.56,13906.0,131.3284,131.7155,131.1533,131.3745,13906.0
2022-06-07 12:30:00,142.68,142.85,142.05,142.83,10624.0,131.4851,131.6417,130.9045,131.6233,10624.0
2022-06-07 13:00:00,142.83,142.83,141.95,142.15,16739.0,131.6233,131.6233,130.8124,130.9967,16739.0
2022-06-07 13:30:00,142.23,142.23,141.72,142.01,13095.0,131.0704,131.0704,130.6004,130.8677,13095.0
2022-06-07 14:00:00,141.97,142.41,141.79,142.23,12658.0,130.8308,131.2363,130.6649,131.0704,12658.0
2022-06-07 14:30:00,142.22,142.43,141.76,141.98,12949.0,131.0612,131.2547,130.6373,130.84,12949.0
2022-06-07 15:00:00,142.0,142.52,141.94,142.39,17870.0,130.8584,131.3376,130.8031,131.2178,17870.0
2022-06-07 15:30:00,142.34,142.67,142.04,142.33,77894.0,131.1718,131.4759,130.8953,131.1625,77894.0
2022-06-08 09:30:00,141.98,143.93,141.31,143.63,19137.0,130.84,132.637,130.2226,132.3605,19137.0
2022-06-08 10:00:00,143.72,144.54,143.37,144.54,28927.0,132.4435,133.1991,132.1209,133.1991,28927.0
2022-06-08 10:30:00,144.4,145.02,144.31,144.92,29202.0,133.0701,133.6415,132.9872,133.5493,29202.0
2022-06-08 11:00:00,144.96,145.21,144.46,144.47,34249.0,133.5862,133.8166,133.1254,133.1346,34249.0
2022-06-08 11:30:00,144.46,145.38,143.86,145.38,27821.0,133.1254,133.9732,132.5725,133.9732,27821.0
2022-06-08 12:00:00,145.56,145.75,143.59,143.59,59107.0,134.1391,134.3142,132.3237,132.3237,59107.0
2022-06-08 12:30:00,143.59,143.6,142.92,143.4,52377.0,132.3237,132.3329,131.7063,132.1486,52377.0
2022-06-08 13:00:00,143.44,143.95,143.14,143.37,14368.0,132.1855,132.6554,131.909,132.1209,14368.0
2022-06-08 13:30:00,143.37,143.37,142.67,142.75,16634.0,132.1209,132.1209,131.4759,131.5496,16634.0
2022-06-08 14:00:00,142.75,142.92,142.02,142.15,29062.0,131.5496,131.7063,130.8769,130.9967,29062.0
2022-06-08 14:30:00,142.35,142.88,142.05,142.6,16043.0,131.181,131.6694,130.9045,131.4114,16043.0
2022-06-08 15:00:00,142.59,143.33,142.13,143.26,23242.0,131.4021,132.0841,130.9782,132.0196,23242.0
2022-06-08 15:30:00,143.26,143.72,143.11,143.27,90300.0,132.0196,132.4435,131.8813,132.0288,90300.0
2022-06-09 09:30:00,142.43,144.1,141.99,142.69,25768.0,131.9721,133.5195,131.5645,132.2131,25768.0
2022-06-09 10:00:00,142.76,144.0,142.11,143.55,19171.0,132.2779,133.4269,131.6756,133.0099,19171.0
2022-06-09 10:30:00,143.55,143.84,142.63,142.97,14943.0,133.0099,133.2786,132.1575,132.4725,14943.0
2022-06-09 11:00:00,143.1,143.61,142.69,143.29,12223.0,132.5929,133.0655,132.2131,132.769,12223.0
2022-06-09 11:30:00,143.16,143.79,142.9,143.5,10607.0,132.6485,133.2323,132.4076,132.9636,10607.0
2022-06-09 12:00:00,143.64,143.73,142.5,142.95,9954.0,133.0933,133.1767,132.037,132.454,9954.0
2022-06-09 12:30:00,142.97,143.62,142.94,143.59,15339.0,132.4725,133.0748,132.4447,133.047,15339.0
2022-06-09 13:00:00,143.41,143.76,142.69,142.69,18782.0,132.8802,133.2045,132.2131,132.2131,18782.0
2022-06-09 13:30:00,142.75,143.19,142.56,143.14,15599.0,132.2686,132.6763,132.0926,132.63,15599.0
2022-06-09 14:00:00,143.21,143.39,142.92,143.39,18640.0,132.6949,132.8617,132.4262,132.8617,18640.0
2022-06-09 14:30:00,143.22,143.29,142.38,142.4,16897.0,132.7041,132.769,131.9258,131.9443,16897.0
2022-06-09 15:00:00,142.41,142.41,141.38,141.59,26721.0,131.9536,131.9536,130.9992,131.1938,26721.0
2022-06-09 15:30:00,141.52,142.03,140.87,140.94,104951.0,131.129,131.6015,130.5267,130.5915,104951.0
2022-06-10 09:30:00,138.21,139.18,136.29,136.3,27712.0,128.062,128.9608,126.283,126.2922,27712.0
2022-06-10 10:00:00,136.07,136.46,134.29,134.63,26082.0,126.0791,126.4405,124.4298,124.7449,26082.0
2022-06-10 10:30:00,134.8,136.41,134.67,135.85,9204.0,124.9024,126.3942,124.7819,125.8753,9204.0
2022-06-10 11:00:00,135.78,135.94,134.15,134.75,7195.0,125.8104,125.9587,124.3001,124.856,7195.0
2022-06-10 11:30:00,134.77,134.77,133.76,134.32,6752.0,124.8746,124.8746,123.9387,124.4576,6752.0
2022-06-10 12:00:00,134.38,134.86,134.19,134.22,8615.0,124.5132,124.958,124.3372,124.365,8615.0
2022-06-10 12:30:00,134.48,134.75,134.07,134.07,3404.0,124.6059,124.856,124.226,124.226,3404.0
2022-06-10 13:00:00,134.3,134.51,133.84,134.51,6736.0,124.4391,124.6337,124.0129,124.6337,6736.0
2022-06-10 13:30:00,134.54,134.75,133.92,134.09,5969.0,124.6615,124.856,124.087,124.2445,5969.0
2022-06-10 14:00:00,133.84,134.53,133.77,134.06,6850.0,124.0129,124.6522,123.948,124.2167,6850.0
2022-06-10 14:30:00,134.16,134.6,133.86,134.53,13917.0,124.3094,124.7171,124.0314,124.6522,13917.0
2022-06-10 15:00:00,134.48,134.67,133.92,134.44,14489.0,124.6059,124.7819,124.087,124.5688,14489.0
2022-06-10 15:30:00,134.4,134.84,133.51,133.65,72796.0,124.5317,124.9394,123.7071,123.8368,72796.0
2022-06-13 09:30:00,129.08,130.5,127.26,127.28,35848.0,119.6024,120.9181,117.916,117.9345,35848.0
2022-06-13 10:00:00,126.83,128.06,126.66,126.99,37306.0,117.5176,118.6573,117.36,117.6658,37306.0
2022-06-13 10:30:00,126.88,126.96,126.09,126.58,18779.0,117.5639,117.638,116.8319,117.2859,18779.0
2022-06-13 11:00:00,126.33,127.28,126.05,126.62,18138.0,117.0543,117.9345,116.7948,117.323,18138.0
2022-06-13 11:30:00,126.9,127.92,126.64,127.26,13315.0,117.5824,118.5275,117.3415,117.916,13315.0
2022-06-13 12:00:00,127.23,127.67,126.96,127.43,13146.0,117.8882,118.2959,117.638,118.0735,13146.0
2022-06-13 12:30:00,127.35,128.15,126.68,126.68,7877.0,117.9994,118.7406,117.3786,117.3786,7877.0
2022-06-13 13:00:00,126.65,127.08,126.24,126.7,7794.0,117.3508,117.7492,116.9709,117.3971,7794.0
2022-06-13 13:30:00,126.72,128.0,126.5,127.75,10432.0,117.4156,118.6017,117.2118,118.37,10432.0
2022-06-13 14:00:00,127.68,127.68,126.79,127.13,8692.0,118.3052,118.3052,117.4805,117.7955,8692.0
2022-06-13 14:30:00,127.09,127.62,126.72,126.9,8613.0,117.7585,118.2496,117.4156,117.5824,8613.0
2022-06-13 15:00:00,126.73,127.81,126.62,126.72,18509.0,117.4249,118.4256,117.323,117.4156,18509.0
2022-06-13 15:30:00,126.81,127.24,126.26,127.22,87896.0,117.499,117.8975,116.9894,117.8789,87896.0
2022-06-14 09:30:00,127.97,128.37,126.9,128.18,12780.0,118.5739,118.9445,117.5824,118.7684,12780.0
2022-06-14 10:00:00,128.19,128.72,126.63,126.88,10845.0,118.7777,119.2688,117.3323,117.5639,10845.0
2022-06-14 10:30:00,126.85,128.01,126.65,127.67,18259.0,117.5361,118.6109,117.3508,118.2959,18259.0
2022-06-14 11:00:00,127.64,128.13,126.49,126.99,10865.0,118.2681,118.7221,117.2025,117.6658,10865.0
2022-06-14 11:30:00,126.83,127.32,126.34,127.32,6830.0,117.5176,117.9716,117.0635,117.9716,6830.0
2022-06-14 12:00:00,127.32,127.32,125.84,125.93,9127.0,117.9716,117.9716,116.6003,116.6836,9127.0
2022-06-14 12:30:00,126.06,126.17,125.58,125.94,3707.0,116.8041,116.906,116.3593,116.6929,3707.0
2022-06-14 13:00:00,126.17,127.44,125.79,126.56,5859.0,116.906,118.0828,116.5539,117.2674,5859.0
2022-06-14 13:30:00,126.52,126.52,125.28,125.57,8484.0,117.2303,117.2303,116.0814,116.3501,8484.0
2022-06-14 14:00:00,125.54,126.48,125.54,126.47,7193.0,116.3223,117.1933,116.3223,117.184,7193.0
2022-06-14 14:30:00,126.43,126.8,126.02,126.13,6675.0,117.1469,117.4898,116.767,116.869,6675.0
2022-06-14 15:00:00,126.01,126.33,125.62,126.33,10279.0,116.7578,117.0543,116.3964,117.0543,10279.0
2022-06-14 15:30:00,126.38,126.93,126.2,126.38,82484.0,117.1006,117.6102,116.9338,117.1006,82484.0
2022-06-15 09:30:00,128.68,132.16,128.4,131.95,55558.0,119.2317,122.4562,118.9723,122.2616,55558.0
2022-06-15 10:00:00,131.98,134.32,131.98,132.05,63091.0,122.2894,124.4576,122.2894,122.3543,63091.0
2022-06-15 10:30:00,132.1,132.2,131.35,131.96,27443.0,122.4006,122.4933,121.7057,122.2709,27443.0
2022-06-15 11:00:00,131.73,131.94,129.22,130.58,31124.0,122.0578,122.2524,119.7321,120.9922,31124.0
2022-06-15 11:30:00,130.78,132.92,130.61,132.86,22383.0,121.1775,123.1604,121.02,123.1048,22383.0
2022-06-15 12:00:00,132.94,133.41,132.75,132.81,33025.0,123.1789,123.6144,123.0029,123.0585,33025.0
2022-06-15 12:30:00,132.88,133.21,131.88,132.21,10740.0,123.1233,123.4291,122.1968,122.5025,10740.0
2022-06-15 13:00:00,132.2,132.98,132.13,132.74,12095.0,122.4933,123.216,122.4284,122.9936,12095.0
2022-06-15 13:30:00,132.79,133.09,131.68,132.52,26524.0,123.04,123.3179,122.0115,122.7898,26524.0
2022-06-15 14:00:00,132.44,133.22,130.97,131.88,19923.0,122.7157,123.4384,121.3536,122.1968,19923.0
2022-06-15 14:30:00,131.59,133.81,130.53,131.76,21428.0,121.9281,123.9851,120.9459,122.0856,21428.0
2022-06-15 15:00:00,131.61,132.77,131.31,132.67,20323.0,121.9466,123.0214,121.6686,122.9288,20323.0
2022-06-15 15:30:00,132.67,133.14,131.73,132.04,96868.0,122.9288,123.3643,122.0578,122.345,96868.0
2022-06-16 09:30:00,126.74,127.46,123.15,123.31,18639.0,117.4342,118.1013,114.1078,114.256,18639.0
2022-06-16 10:00:00,123.11,123.21,122.25,122.54,22081.0,114.0707,114.1634,113.2739,113.5426,22081.0
2022-06-16 10:30:00,122.5,122.5,120.12,120.64,42434.0,113.5055,113.5055,111.3002,111.7821,42434.0
2022-06-16 11:00:00,120.75,122.07,120.75,121.67,16826.0,111.884,113.1071,111.884,112.7364,16826.0
2022-06-16 11:30:00,121.66,121.94,121.19,121.21,17247.0,112.7272,112.9866,112.2917,112.3102,17247.0
2022-06-16 12:00:00,121.25,121.27,120.67,120.94,13463.0,112.3473,112.3658,111.8099,112.06,13463.0
2022-06-16 12:30:00,121.01,121.06,120.18,120.25,16627.0,112.1249,112.1712,111.3558,111.4207,16627.0
2022-06-16 13:00:00,120.51,120.89,119.85,120.63,13621.0,111.6616,112.0137,111.0501,111.7728,13621.0
2022-06-16 13:30:00,120.66,120.91,119.4,119.4,7638.0,111.8006,112.0322,110.6331,110.6331,7638.0
2022-06-16 14:00:00,119.46,119.57,118.82,118.83,14857.0,110.6887,110.7906,110.0957,110.105,14857.0
2022-06-16 14:30:00,118.83,119.22,118.38,118.79,17292.0,110.105,110.4663,109.688,110.0679,17292.0
2022-06-16 15:00:00,118.96,120.38,118.93,120.22,22716.0,110.2254,111.5412,110.1976,111.3929,22716.0
2022-06-16 15:30:00,120.22,120.3,119.39,120.22,97036.0,111.3929,111.467,110.6238,111.3929,97036.0
2022-06-17 09:30:00,120.89,123.08,120.39,122.45,97273.0,112.0137,114.0429,111.5504,113.4592,97273.0
2022-06-17 10:00:00,122.54,122.54,120.61,121.08,51017.0,113.5426,113.5426,111.7543,112.1898,51017.0
2022-06-17 10:30:00,121.3,121.54,120.28,121.54,10558.0,112.3936,112.616,111.4485,112.616,10558.0
2022-06-17 11:00:00,121.59,123.8,121.43,123.8,16846.0,112.6623,114.71,112.5141,114.71,16846.0
2022-06-17 11:30:00,123.74,124.15,123.01,123.22,18170.0,114.6544,115.0343,113.978,114.1726,18170.0
2022-06-17 12:00:00,123.05,123.46,122.73,123.3,22710.0,114.0151,114.395,113.7186,114.2468,22710.0
2022-06-17 12:30:00,123.3,123.44,122.66,122.67,15680.0,114.2468,114.3765,113.6537,113.663,15680.0
2022-06-17 13:00:00,122.65,123.83,122.65,123.16,18609.0,113.6445,114.7378,113.6445,114.117,18609.0
2022-06-17 13:30:00,123.16,123.29,122.44,122.69,18745.0,114.117,114.2375,113.4499,113.6815,18745.0
2022-06-17 14:00:00,122.7,123.91,122.7,123.5,19061.0,113.6908,114.812,113.6908,114.4321,19061.0
2022-06-17 14:30:00,123.53,123.75,123.08,123.13,20370.0,114.4599,114.6637,114.0429,114.0892,20370.0
2022-06-17 15:00:00,123.15,123.27,122.19,123.22,30357.0,114.1078,114.219,113.2183,114.1726,30357.0
2022-06-17 15:30:00,123.26,123.26,122.01,122.02,87824.0,114.2097,114.2097,113.0515,113.0607,87824.0
2022-06-21 09:30:00,126.6,126.6,123.59,126.1,24068.0,117.3045,117.3045,114.5155,116.8412,24068.0
2022-06-21 10:00:00,125.91,127.0,125.9,126.34,10334.0,116.6651,117.6751,116.6559,117.0635,10334.0
2022-06-21 10:30:00,126.36,127.74,126.36,127.67,15159.0,117.0821,118.3608,117.0821,118.2959,15159.0
2022-06-21 11:00:00,127.55,127.55,127.01,127.14,8949.0,118.1847,118.1847,117.6844,117.8048,8949.0
2022-06-21 11:30:00,127.22,127.59,126.96,127.28,8377.0,117.8789,118.2218,117.638,117.9345,8377.0
2022-06-21 12:00:00,127.4,127.82,127.15,127.77,8327.0,118.0457,118.4349,117.8141,118.3885,8327.0
2022-06-21 12:30:00,128.02,128.21,127.66,128.21,7550.0,118.6202,118.7962,118.2866,118.7962,7550.0
2022-06-21 13:00:00,128.34,128.67,128.1,128.2,14862.0,118.9167,119.2225,118.6943,118.787,14862.0
2022-06-21 13:30:00,128.41,129.01,128.41,129.01,19651.0,118.9816,119.5375,118.9816,119.5375,19651.0
2022-06-21 14:00:00,129.01,129.04,128.29,128.49,13700.0,119.5375,119.5653,118.8704,119.0557,13700.0
2022-06-21 14:30:00,128.5,129.34,128.31,129.1,17373.0,119.0649,119.8433,118.8889,119.6209,17373.0
2022-06-21 15:00:00,128.97,129.42,128.91,129.39,12031.0,119.5004,119.9174,119.4448,119.8896,12031.0
2022-06-21 15:30:00,129.43,129.46,128.41,128.55,42519.0,119.9267,119.9545,118.9816,119.1113,42519.0
2022-06-22 09:30:00,126.15,130.31,126.15,129.83,26754.0,116.8875,120.742,116.8875,120.2973,26754.0
2022-06-22 10:00:00,129.84,131.77,129.46,131.77,19193.0,120.3066,122.0948,119.9545,122.0948,19193.0
2022-06-22 10:30:00,131.6,132.19,130.69,130.79,17106.0,121.9373,122.484,121.0941,121.1868,17106.0
2022-06-22 11:00:00,130.46,130.63,130.07,130.32,12724.0,120.881,121.0386,120.5197,120.7513,12724.0
2022-06-22 11:30:00,130.58,131.11,129.76,129.77,5118.0,120.9922,121.4833,120.2324,120.2417,5118.0
2022-06-22 12:00:00,129.9,130.15,129.53,129.85,7163.0,120.3622,120.5938,120.0193,120.3158,7163.0
2022-06-22 12:30:00,130.19,130.59,129.94,130.26,5868.0,120.6309,121.0015,120.3992,120.6957,5868.0
2022-06-22 13:00:00,130.27,130.51,129.97,130.37,7336.0,120.705,120.9274,120.427,120.7976,7336.0
2022-06-22 13:30:00,130.34,130.6,129.98,130.11,7759.0,120.7698,121.0108,120.4363,120.5567,7759.0
2022-06-22 14:00:00,130.17,130.86,129.98,130.01,7596.0,120.6123,121.2517,120.4363,120.4641,7596.0
2022-06-22 14:30:00,130.06,130.57,130.06,130.57,8609.0,120.5104,120.983,120.5104,120.983,8609.0
2022-06-22 15:00:00,130.63,131.23,130.4,130.71,18442.0,121.0386,121.5945,120.8254,121.1127,18442.0
2022-06-22 15:30:00,130.7,130.86,130.1,130.45,70921.0,121.1034,121.2517,120.5475,120.8718,70921.0
2022-06-23 09:30:00,129.55,131.07,129.27,131.07,17495.0,120.0379,121.4462,119.7784,121.4462,17495.0
2022-06-23 10:00:00,131.02,131.24,129.78,129.78,17373.0,121.3999,121.6038,120.251,120.251,17373.0
2022-06-23 10:30:00,130.07,130.17,129.12,129.26,15487.0,120.5197,120.6123,119.6394,119.7691,15487.0
2022-06-23 11:00:00,129.25,129.86,128.92,128.92,13004.0,119.7599,120.3251,119.4541,119.4541,13004.0
2022-06-23 11:30:00,129.13,129.25,128.24,128.65,10629.0,119.6487,119.7599,118.824,119.2039,10629.0
2022-06-23 12:00:00,128.64,128.64,127.71,127.79,14426.0,119.1947,119.1947,118.333,118.4071,14426.0
2022-06-23 12:30:00,127.72,127.81,126.26,126.26,15527.0,118.3422,118.4256,116.9894,116.9894,15527.0
2022-06-23 13:00:00,126.22,128.12,125.82,127.5,32055.0,116.9524,118.7128,116.5817,118.1384,32055.0
2022-06-23 13:30:00,127.68,127.79,127.1,127.1,7529.0,118.3052,118.4071,117.7677,117.7677,7529.0
2022-06-23 14:00:00,127.05,127.32,126.51,126.77,14766.0,117.7214,117.9716,117.2211,117.462,14766.0
2022-06-23 14:30:00,126.77,127.41,126.76,127.23,19554.0,117.462,118.055,117.4527,117.8882,19554.0
2022-06-23 15:00:00,127.23,128.25,127.15,128.0,43924.0,117.8882,118.8333,117.8141,118.6017,43924.0
2022-06-23 15:30:00,128.04,129.16,128.04,128.92,80453.0,118.6387,119.6765,118.6387,119.4541,80453.0
2022-06-24 09:30:00,130.08,131.28,129.33,130.49,14225.0,120.5289,121.6408,119.834,120.9088,14225.0
2022-06-24 10:00:00,130.67,133.17,130.67,132.93,30172.0,121.0756,123.3921,121.0756,123.1697,30172.0
2022-06-24 10:30:00,133.13,133.8,133.05,133.35,12194.0,123.355,123.9758,123.2809,123.5588,12194.0
2022-06-24 11:00:00,133.31,133.37,132.4,133.03,10741.0,123.5218,123.5774,122.6786,123.2623,10741.0
2022-06-24 11:30:00,133.06,134.14,132.99,133.99,16620.0,123.2901,124.2908,123.2253,124.1518,16620.0
2022-06-24 12:00:00,134.17,134.37,133.95,134.0,7837.0,124.3186,124.5039,124.1148,124.1611,7837.0
2022-06-24 12:30:00,134.04,134.26,133.83,134.17,9263.0,124.1982,124.402,124.0036,124.3186,9263.0
2022-06-24 13:00:00,134.33,134.82,134.22,134.4,8220.0,124.4669,124.9209,124.365,124.5317,8220.0
2022-06-24 13:30:00,134.33,134.81,134.33,134.67,9157.0,124.4669,124.9116,124.4669,124.7819,9157.0
2022-06-24 14:00:00,134.66,134.74,134.16,134.43,12642.0,124.7727,124.8468,124.3094,124.5595,12642.0
2022-06-24 14:30:00,134.47,134.57,134.08,134.15,9666.0,124.5966,124.6893,124.2352,124.3001,9666.0
2022-06-24 15:00:00,134.22,134.49,134.03,134.14,16724.0,124.365,124.6151,124.1889,124.2908,16724.0
2022-06-24 15:30:00,134.16,134.84,133.66,134.21,80334.0,124.3094,124.9394,123.8461,124.3557,80334.0
2022-06-27 09:30:00,134.92,134.92,131.55,132.94,49230.0,125.0136,125.0136,121.891,123.1789,49230.0
2022-06-27 10:00:00,133.13,134.16,132.7,133.25,25624.0,123.355,124.3094,122.9566,123.4662,25624.0
2022-06-27 10:30:00,133.06,135.52,133.06,134.98,14979.0,123.2901,125.5695,123.2901,125.0692,14979.0
2022-06-27 11:00:00,134.97,135.45,134.81,135.33,12672.0,125.0599,125.5046,124.9116,125.3935,12672.0
2022-06-27 11:30:00,135.27,135.29,134.69,135.18,10504.0,125.3379,125.3564,124.8004,125.2545,10504.0
2022-06-27 12:00:00,135.12,135.44,134.87,134.89,10988.0,125.1989,125.4954,124.9672,124.9858,10988.0
2022-06-27 12:30:00,134.81,134.88,134.42,134.8,9340.0,124.9116,124.9765,124.5503,124.9024,9340.0
2022-06-27 13:00:00,134.93,134.94,134.49,134.74,8743.0,125.0228,125.0321,124.6151,124.8468,8743.0
2022-06-27 13:30:00,134.66,134.68,134.35,134.43,7519.0,124.7727,124.7912,124.4854,124.5595,7519.0
2022-06-27 14:00:00,134.45,134.8,134.32,134.33,8835.0,124.5781,124.9024,124.4576,124.4669,8835.0
2022-06-27 14:30:00,134.23,134.38,133.98,133.98,7850.0,124.3742,124.5132,124.1426,124.1426,7850.0
2022-06-27 15:00:00,134.05,134.3,133.64,134.09,14152.0,124.2074,124.4391,123.8275,124.2445,14152.0
2022-06-27 15:30:00,134.05,134.48,133.68,133.99,76487.0,124.2074,124.6059,123.8646,124.1518,76487.0
2022-06-28 09:30:00,134.87,139.23,134.56,139.23,28117.0,124.9672,129.0071,124.68,129.0071,28117.0
2022-06-28 10:00:00,139.22,139.25,136.44,137.24,18598.0,128.9978,129.0256,126.422,127.1632,18598.0
2022-06-28 10:30:00,137.34,138.03,136.66,137.51,17396.0,127.2559,127.8952,126.6258,127.4134,17396.0
2022-06-28 11:00:00,137.57,137.85,135.71,135.71,12008.0,127.469,127.7284,125.7456,125.7456,12008.0
2022-06-28 11:30:00,135.81,136.34,135.25,135.35,12720.0,125.8382,126.3293,125.3193,125.412,12720.0
2022-06-28 12:00:00,135.34,136.49,135.26,136.35,11839.0,125.4027,126.4683,125.3286,126.3386,11839.0
2022-06-28 12:30:00,136.47,136.64,136.26,136.34,8181.0,126.4498,126.6073,126.2552,126.3293,8181.0
2022-06-28 13:00:00,136.28,136.44,135.73,136.17,12877.0,126.2737,126.422,125.7641,126.1718,12877.0
2022-06-28 13:30:00,136.21,136.42,135.85,136.0,9900.0,126.2088,126.4034,125.8753,126.0143,9900.0
2022-06-28 14:00:00,135.97,136.27,134.92,135.22,9591.0,125.9865,126.2644,125.0136,125.2915,9591.0
2022-06-28 14:30:00,135.13,135.69,135.01,135.48,13670.0,125.2081,125.727,125.097,125.5324,13670.0
2022-06-28 15:00:00,135.62,135.83,135.05,135.83,13125.0,125.6622,125.8567,125.134,125.8567,13125.0
2022-06-28 15:30:00,135.87,136.04,134.73,134.75,104387.0,125.8938,126.0513,124.8375,124.856,104387.0
2022-06-29 09:30:00,133.38,133.55,130.42,131.56,36384.0,123.5866,123.7442,120.844,121.9003,36384.0
2022-06-29 10:00:00,131.07,131.83,129.88,129.95,17067.0,121.4462,122.1504,120.3436,120.4085,17067.0
2022-06-29 10:30:00,129.91,131.01,129.78,129.9,16916.0,120.3714,121.3907,120.251,120.3622,16916.0
2022-06-29 11:00:00,129.89,130.26,129.43,130.26,15936.0,120.3529,120.6957,119.9267,120.6957,15936.0
2022-06-29 11:30:00,130.2,131.08,130.19,131.08,16956.0,120.6401,121.4555,120.6309,121.4555,16956.0
2022-06-29 12:00:00,131.22,131.26,129.67,129.68,13420.0,121.5852,121.6223,120.149,120.1583,13420.0
2022-06-29 12:30:00,129.7,130.04,129.55,129.77,9087.0,120.1768,120.4919,120.0379,120.2417,9087.0
2022-06-29 13:00:00,129.81,130.02,129.04,129.4,13521.0,120.2788,120.4733,119.5653,119.8989,13521.0
2022-06-29 13:30:00,129.34,129.97,129.15,129.95,16583.0,119.8433,120.427,119.6672,120.4085,16583.0
2022-06-29 14:00:00,129.91,130.64,129.91,130.42,11477.0,120.3714,121.0478,120.3714,120.844,11477.0
2022-06-29 14:30:00,130.49,130.49,129.64,130.08,11718.0,120.9088,120.9088,120.1212,120.5289,11718.0
2022-06-29 15:00:00,130.11,130.43,129.75,130.35,16444.0,120.5567,120.8532,120.2232,120.7791,16444.0
2022-06-29 15:30:00,130.34,130.54,129.8,130.46,47212.0,120.7698,120.9552,120.2695,120.881,47212.0
2022-06-30 09:30:00,127.36,127.6,122.03,122.52,41564.0,118.0087,118.231,113.07,113.524,41564.0
2022-06-30 10:00:00,122.44,124.96,122.03,124.38,32799.0,113.4499,115.7849,113.07,115.2475,32799.0
2022-06-30 10:30:00,124.32,125.11,122.9,123.8,13410.0,115.1919,115.9239,113.8761,114.71,13410.0
2022-06-30 11:00:00,123.58,125.72,123.58,125.72,14091.0,114.5062,116.4891,114.5062,116.4891,14091.0
2022-06-30 11:30:00,125.77,126.21,124.87,126.16,10785.0,116.5354,116.9431,115.7015,116.8968,10785.0
2022-06-30 12:00:00,126.06,126.12,124.64,125.19,39973.0,116.8041,116.8597,115.4884,115.998,39973.0
2022-06-30 12:30:00,125.27,125.68,124.64,124.79,21405.0,116.0721,116.452,115.4884,115.6274,21405.0
2022-06-30 13:00:00,124.86,125.49,124.32,125.32,10033.0,115.6922,116.276,115.1919,116.1184,10033.0
2022-06-30 13:30:00,125.42,126.1,125.4,125.61,13340.0,116.2111,116.8412,116.1926,116.3871,13340.0
2022-06-30 14:00:00,125.62,125.63,124.6,125.03,9484.0,116.3964,116.4057,115.4513,115.8497,9484.0
2022-06-30 14:30:00,125.16,125.41,124.59,124.95,15135.0,115.9702,116.2018,115.442,115.7756,15135.0
2022-06-30 15:00:00,124.94,125.11,124.4,125.03,35449.0,115.7663,115.9239,115.266,115.8497,35449.0
2022-06-30 15:30:00,125.11,126.11,124.84,125.88,146555.0,115.9239,116.8504,115.6737,116.6373,146555.0
2022-07-01 09:30:00,125.31,131.18,125.31,130.47,34797.0,116.1092,121.5482,116.1092,120.8903,34797.0
2022-07-01 10:00:00,130.27,130.73,126.96,126.96,31849.0,120.705,121.1312,117.638,117.638,31849.0
2022-07-01 10:30:00,126.86,127.16,125.54,125.98,9593.0,117.5454,117.8233,116.3223,116.73,9593.0
2022-07-01 11:00:00,126.18,127.6,126.02,126.5,23015.0,116.9153,118.231,116.767,117.2118,23015.0
2022-07-01 11:30:00,126.45,126.84,125.41,125.61,8130.0,117.1655,117.5268,116.2018,116.3871,8130.0
2022-07-01 12:00:00,125.74,126.4,125.4,126.33,36646.0,116.5076,117.1191,116.1926,117.0543,36646.0
2022-07-01 12:30:00,126.3,126.34,125.06,125.2,8431.0,117.0265,117.0635,115.8775,116.0072,8431.0
2022-07-01 13:00:00,125.13,125.86,125.05,125.47,14398.0,115.9424,116.6188,115.8683,116.2574,14398.0
2022-07-01 13:30:00,125.54,125.79,125.27,125.73,4796.0,116.3223,116.5539,116.0721,116.4983,4796.0
2022-07-01 14:00:00,125.66,126.22,125.19,125.9,7858.0,116.4335,116.9524,115.998,116.6559,7858.0
2022-07-01 14:30:00,126.04,126.31,125.75,126.07,6568.0,116.7856,117.0357,116.5169,116.8134,6568.0
2022-07-01 15:00:00,126.23,126.36,125.71,126.13,14335.0,116.9616,117.0821,116.4798,116.869,14335.0
2022-07-01 15:30:00,126.21,126.89,126.12,126.74,75663.0,116.9431,117.5732,116.8597,117.4342,75663.0
2022-07-05 09:30:00,122.46,123.76,121.61,122.91,61628.0,113.4684,114.673,112.6808,113.8854,61628.0
2022-07-05 10:00:00,122.9,123.56,121.57,123.42,49586.0,113.8761,114.4877,112.6438,114.3579,49586.0
2022-07-05 10:30:00,123.28,125.21,123.02,124.09,26916.0,114.2282,116.0165,113.9873,114.9787,26916.0
2022-07-05 11:00:00,124.47,124.68,123.63,124.04,20273.0,115.3308,115.5254,114.5525,114.9324,20273.0
2022-07-05 11:30:00,123.84,124.69,123.55,124.51,20203.0,114.7471,115.5347,114.4784,115.3679,20203.0
2022-07-05 12:00:00,124.42,125.19,124.21,124.78,11147.0,115.2845,115.998,115.0899,115.6181,11147.0
2022-07-05 12:30:00,124.68,124.78,123.94,124.12,21076.0,115.5254,115.6181,114.8398,115.0065,21076.0
2022-07-05 13:00:00,124.03,125.65,124.03,125.54,14618.0,114.9232,116.4242,114.9232,116.3223,14618.0
2022-07-05 13:30:00,125.51,126.42,125.4,126.08,13018.0,116.2945,117.1377,116.1926,116.8226,13018.0
2022-07-05 14:00:00,126.06,126.19,125.17,125.83,14877.0,116.8041,116.9246,115.9795,116.591,14877.0
2022-07-05 14:30:00,125.99,126.92,125.78,126.17,26987.0,116.7392,117.601,116.5447,116.906,26987.0
2022-07-05 15:00:00,126.21,126.39,125.68,126.3,24816.0,116.9431,117.1099,116.452,117.0265,24816.0
2022-07-05 15:30:00,126.3,127.3,126.18,126.61,104980.0,117.0265,117.9531,116.9153,117.3137,104980.0
2022-07-06 09:30:00,126.15,127.12,123.36,124.01,100813.0,116.8875,117.7863,114.3023,114.9046,100813.0
2022-07-06 10:00:00,123.82,124.5,123.46,124.46,54435.0,114.7286,115.3586,114.395,115.3216,54435.0
2022-07-06 10:30:00,124.46,125.49,124.0,124.9,33729.0,115.3216,116.276,114.8954,115.7293,33729.0
2022-07-06 11:00:00,124.81,124.9,123.57,123.95,39876.0,115.6459,115.7293,114.4969,114.849,39876.0
2022-07-06 11:30:00,123.97,124.27,123.1,123.84,41572.0,114.8676,115.1455,114.0614,114.7471,41572.0
2022-07-06 12:00:00,123.77,123.84,123.11,123.21,26910.0,114.6822,114.7471,114.0707,114.1634,26910.0
2022-07-06 12:30:00,123.23,123.9,123.22,123.35,20793.0,114.1819,114.8027,114.1726,114.2931,20793.0
2022-07-06 13:00:00,123.63,124.3,123.38,124.19,26198.0,114.5525,115.1733,114.3209,115.0714,26198.0
2022-07-06 13:30:00,124.07,124.29,123.82,124.22,23232.0,114.9602,115.1641,114.7286,115.0992,23232.0
2022-07-06 14:00:00,124.13,125.27,123.71,125.13,22334.0,115.0158,116.0721,114.6267,115.9424,22334.0
2022-07-06 14:30:00,125.3,125.62,124.51,124.74,22775.0,116.0999,116.3964,115.3679,115.581,22775.0
2022-07-06 15:00:00,124.72,125.68,124.23,125.52,17247.0,115.5625,116.452,115.1085,116.3038,17247.0
2022-07-06 15:30:00,125.42,125.63,124.02,124.36,84104.0,116.2111,116.4057,114.9139,115.2289,84104.0
2022-07-07 09:30:00,127.1,132.17,126.02,130.43,27641.0,117.7677,122.4655,116.767,120.8532,27641.0
2022-07-07 10:00:00,130.12,130.12,128.62,129.03,16517.0,120.566,120.566,119.1761,119.556,16517.0
2022-07-07 10:30:00,129.13,131.11,128.89,130.51,22332.0,119.6487,121.4833,119.4263,120.9274,22332.0
2022-07-07 11:00:00,130.59,130.96,130.07,130.44,10722.0,121.0015,121.3443,120.5197,120.8625,10722.0
2022-07-07 11:30:00,130.47,130.77,130.23,130.59,9509.0,120.8903,121.1683,120.6679,121.0015,9509.0
2022-07-07 12:00:00,130.91,131.44,130.83,131.18,18639.0,121.298,121.7891,121.2239,121.5482,18639.0
2022-07-07 12:30:00,131.01,131.58,130.66,131.14,34260.0,121.3907,121.9188,121.0664,121.5111,34260.0
2022-07-07 13:00:00,131.2,131.2,130.36,130.45,12733.0,121.5667,121.5667,120.7884,120.8718,12733.0
2022-07-07 13:30:00,130.32,131.08,130.32,130.8,13161.0,120.7513,121.4555,120.7513,121.1961,13161.0
2022-07-07 14:00:00,130.77,131.67,130.49,131.34,10135.0,121.1683,122.0022,120.9088,121.6964,10135.0
2022-07-07 14:30:00,131.45,131.59,130.72,131.47,38941.0,121.7983,121.9281,121.1219,121.8169,38941.0
2022-07-07 15:00:00,131.57,131.87,131.09,131.15,31818.0,121.9095,122.1875,121.4648,121.5204,31818.0
2022-07-07 15:30:00,131.09,131.4,130.36,130.51,105882.0,121.4648,121.752,120.7884,120.9274,105882.0
2022-07-08 09:30:00,131.63,132.22,128.8,128.8,27830.0,121.9651,122.5118,119.3429,119.3429,27830.0
2022-07-08 10:00:00,128.7,130.23,128.0,130.22,22546.0,119.2503,120.6679,118.6017,120.6587,22546.0
2022-07-08 10:30:00,129.99,131.15,129.95,130.67,12814.0,120.4455,121.5204,120.4085,121.0756,12814.0
2022-07-08 11:00:00,130.64,132.2,130.55,131.17,33073.0,121.0478,122.4933,120.9644,121.5389,33073.0
2022-07-08 11:30:00,131.12,131.27,130.05,130.37,38958.0,121.4926,121.6316,120.5011,120.7976,38958.0
2022-07-08 12:00:00,130.38,130.38,128.34,128.56,41247.0,120.8069,120.8069,118.9167,119.1205,41247.0
2022-07-08 12:30:00,128.31,128.69,127.81,128.01,16961.0,118.8889,119.241,118.4256,118.6109,16961.0
2022-07-08 13:00:00,128.03,128.19,127.58,127.94,15741.0,118.6295,118.7777,118.2125,118.5461,15741.0
2022-07-08 13:30:00,127.86,129.09,127.83,128.43,25585.0,118.4719,119.6116,118.4441,119.0001,25585.0
2022-07-08 14:00:00,128.54,128.83,128.37,128.8,7156.0,119.102,119.3707,118.9445,119.3429,7156.0
2022-07-08 14:30:00,128.75,129.21,128.5,128.81,9239.0,119.2966,119.7228,119.0649,119.3522,9239.0
2022-07-08 15:00:00,128.91,128.99,128.55,128.69,20616.0,119.4448,119.519,119.1113,119.241,20616.0
2022-07-08 15:30:00,128.71,128.79,128.07,128.14,87637.0,119.2595,119.3337,118.6665,118.7314,87637.0
2022-07-11 09:30:00,128.58,129.07,126.07,127.77,63329.0,119.1391,119.5931,116.8134,118.3885,63329.0
2022-07-11 10:00:00,127.98,128.09,126.02,126.35,39160.0,118.5831,118.6851,116.767,117.0728,39160.0
2022-07-11 10:30:00,126.45,127.07,125.09,125.23,47185.0,117.1655,117.7399,115.9053,116.035,47185.0
2022-07-11 11:00:00,125.16,126.19,125.11,126.19,21404.0,115.9702,116.9246,115.9239,116.9246,21404.0
2022-07-11 11:30:00,126.19,127.01,126.13,126.53,20976.0,116.9246,117.6844,116.869,117.2396,20976.0
2022-07-11 12:00:00,126.5,127.47,126.3,127.23,19933.0,117.2118,118.1106,117.0265,117.8882,19933.0
2022-07-11 12:30:00,127.19,127.82,126.87,127.55,17782.0,117.8511,118.4349,117.5546,118.1847,17782.0
2022-07-11 13:00:00,127.59,128.52,127.59,128.5,23886.0,118.2218,119.0835,118.2218,119.0649,23886.0
2022-07-11 13:30:00,128.5,128.92,128.2,128.22,24177.0,119.0649,119.4541,118.787,118.8055,24177.0
2022-07-11 14:00:00,128.28,128.29,127.11,127.15,22717.0,118.8611,118.8704,117.777,117.8141,22717.0
2022-07-11 14:30:00,127.12,127.29,126.43,126.81,29472.0,117.7863,117.9438,117.1469,117.499,29472.0
2022-07-11 15:00:00,126.81,126.82,126.09,126.35,38990.0,117.499,117.5083,116.8319,117.0728,38990.0
2022-07-11 15:30:00,126.31,126.45,125.34,125.5,161661.0,117.0357,117.1655,116.137,116.2852,161661.0
2022-07-12 09:30:00,125.8,129.22,125.8,129.2,23533.0,116.5632,119.7321,116.5632,119.7136,23533.0
2022-07-12 10:00:00,128.94,131.17,128.39,130.2,23747.0,119.4726,121.5389,118.963,120.6401,23747.0
2022-07-12 10:30:00,130.39,131.84,130.39,131.76,13884.0,120.8162,122.1597,120.8162,122.0856,13884.0
2022-07-12 11:00:00,131.92,131.98,130.76,131.71,14048.0,122.2338,122.2894,121.159,122.0393,14048.0
2022-07-12 11:30:00,131.75,132.29,131.14,131.81,18349.0,122.0763,122.5767,121.5111,122.1319,18349.0
2022-07-12 12:00:00,131.89,132.5,131.89,132.37,9147.0,122.206,122.7712,122.206,122.6508,9147.0
2022-07-12 12:30:00,132.38,132.82,131.41,131.92,14631.0,122.6601,123.0678,121.7613,122.2338,14631.0
2022-07-12 13:00:00,131.9,132.06,131.38,131.69,12003.0,122.2153,122.3636,121.7335,122.0207,12003.0
2022-07-12 13:30:00,131.69,132.46,131.62,132.4,15538.0,122.0207,122.7342,121.9559,122.6786,15538.0
2022-07-12 14:00:00,132.38,133.37,132.38,132.96,28641.0,122.6601,123.5774,122.6601,123.1975,28641.0
2022-07-12 14:30:00,133.13,133.13,131.55,131.58,14193.0,123.355,123.355,121.891,121.9188,14193.0
2022-07-12 15:00:00,131.58,131.58,130.49,130.8,20614.0,121.9188,121.9188,120.9088,121.1961,20614.0
2022-07-12 15:30:00,130.83,131.01,130.37,130.78,87412.0,121.2239,121.3907,120.7976,121.1775,87412.0
2022-07-13 09:30:00,128.07,128.82,126.51,128.18,33582.0,118.6665,119.3615,117.2211,118.7684,33582.0
2022-07-13 10:00:00,127.97,128.31,126.38,127.52,18013.0,118.5739,118.8889,117.1006,118.1569,18013.0
2022-07-13 10:30:00,127.52,129.09,127.42,128.98,23293.0,118.1569,119.6116,118.0642,119.5097,23293.0
2022-07-13 11:00:00,128.61,129.28,127.63,127.63,29265.0,119.1669,119.7877,118.2588,118.2588,29265.0
2022-07-13 11:30:00,127.88,127.9,127.07,127.44,6636.0,118.4905,118.509,117.7399,118.0828,6636.0
2022-07-13 12:00:00,127.4,127.85,126.96,127.71,10628.0,118.0457,118.4627,117.638,118.333,10628.0
2022-07-13 12:30:00,127.55,128.33,127.24,127.87,14781.0,118.1847,118.9074,117.8975,118.4812,14781.0
2022-07-13 13:00:00,127.77,128.37,127.5,127.61,15311.0,118.3885,118.9445,118.1384,118.2403,15311.0
2022-07-13 13:30:00,127.52,128.44,127.52,127.89,46610.0,118.1569,119.0094,118.1569,118.4997,46610.0
2022-07-13 14:00:00,127.72,128.35,127.28,128.35,37717.0,118.3422,118.926,117.9345,118.926,37717.0
2022-07-13 14:30:00,128.46,128.82,128.0,128.74,25092.0,119.0279,119.3615,118.6017,119.2873,25092.0
2022-07-13 15:00:00,128.59,128.73,127.94,128.5,50987.0,119.1483,119.2781,118.5461,119.0649,50987.0
2022-07-13 15:30:00,128.56,128.94,127.95,128.57,218696.0,119.1205,119.4726,118.5553,119.1298,218696.0
2022-07-14 09:30:00,125.09,125.76,121.3,122.71,84161.0,115.9053,116.5261,112.3936,113.7001,84161.0
2022-07-14 10:00:00,122.58,123.46,121.83,123.3,76209.0,113.5796,114.395,112.8847,114.2468,76209.0
2022-07-14 10:30:00,123.3,123.96,122.82,123.59,84144.0,114.2468,114.8583,113.802,114.5155,84144.0
2022-07-14 11:00:00,123.71,124.37,123.58,124.35,31291.0,114.6267,115.2382,114.5062,115.2197,31291.0
2022-07-14 11:30:00,124.34,124.69,123.49,124.24,36072.0,115.2104,115.5347,114.4228,115.1177,36072.0
2022-07-14 12:00:00,124.34,124.36,123.55,123.56,26271.0,115.2104,115.2289,114.4784,114.4877,26271.0
2022-07-14 12:30:00,123.69,123.97,123.01,123.71,20157.0,114.6081,114.8676,113.978,114.6267,20157.0
2022-07-14 13:00:00,123.57,124.33,123.39,123.97,24282.0,114.4969,115.2011,114.3301,114.8676,24282.0
2022-07-14 13:30:00,123.89,124.33,123.66,124.22,11748.0,114.7934,115.2011,114.5803,115.0992,11748.0
2022-07-14 14:00:00,124.16,125.59,124.16,125.59,28490.0,115.0436,116.3686,115.0436,116.3686,28490.0
2022-07-14 14:30:00,125.52,126.04,125.26,125.5,79166.0,116.3038,116.7856,116.0628,116.2852,79166.0
2022-07-14 15:00:00,125.48,125.65,124.99,125.56,27669.0,116.2667,116.4242,115.8127,116.3408,27669.0
2022-07-14 15:30:00,125.59,125.81,125.05,125.45,124228.0,116.3686,116.5725,115.8683,116.2389,124228.0
2022-07-15 09:30:00,127.83,129.03,125.24,125.75,17126.0,118.4441,119.556,116.0443,116.5169,17126.0
2022-07-15 10:00:00,125.99,128.74,125.55,128.69,40782.0,116.7392,119.2873,116.3315,119.241,40782.0
2022-07-15 10:30:00,128.71,128.85,127.79,128.46,46522.0,119.2595,119.3892,118.4071,119.0279,46522.0
2022-07-15 11:00:00,128.42,128.63,128.07,128.14,17673.0,118.9908,119.1854,118.6665,118.7314,17673.0
2022-07-15 11:30:00,128.08,128.74,128.08,128.26,22648.0,118.6758,119.2873,118.6758,118.8426,22648.0
2022-07-15 12:00:00,128.19,128.71,128.11,128.45,15168.0,118.7777,119.2595,118.7036,119.0186,15168.0
2022-07-15 12:30:00,128.51,128.75,128.22,128.53,9310.0,119.0742,119.2966,118.8055,119.0927,9310.0
2022-07-15 13:00:00,128.53,129.04,128.52,128.95,14879.0,119.0927,119.5653,119.0835,119.4819,14879.0
2022-07-15 13:30:00,128.84,129.7,128.69,128.98,52138.0,119.38,120.1768,119.241,119.5097,52138.0
2022-07-15 14:00:00,128.89,129.27,128.73,129.09,15103.0,119.4263,119.7784,119.2781,119.6116,15103.0
2022-07-15 14:30:00,129.05,129.56,128.84,129.1,17926.0,119.5746,120.0471,119.38,119.6209,17926.0
2022-07-15 15:00:00,129.04,129.24,128.87,129.09,18659.0,119.5653,119.7506,119.4078,119.6116,18659.0
2022-07-15 15:30:00,129.07,129.51,128.67,129.2,122339.0,119.5931,120.0008,119.2225,119.7136,122339.0
2022-07-18 09:30:00,132.4,133.5,131.67,132.17,9821.0,122.6786,123.6978,122.0022,122.4655,9821.0
2022-07-18 10:00:00,132.68,132.68,130.66,132.16,9001.0,122.938,122.938,121.0664,122.4562,9001.0
2022-07-18 10:30:00,132.33,132.53,131.96,132.42,4974.0,122.6137,122.799,122.2709,122.6971,4974.0
2022-07-18 11:00:00,132.34,132.34,131.76,132.06,3344.0,122.623,122.623,122.0856,122.3636,3344.0
2022-07-18 11:30:00,131.98,132.78,131.73,132.78,9617.0,122.2894,123.0307,122.0578,123.0307,9617.0
2022-07-18 12:00:00,132.88,133.17,132.59,132.92,6393.0,123.1233,123.3921,122.8546,123.1604,6393.0
2022-07-18 12:30:00,132.87,132.87,131.77,131.78,9561.0,123.1141,123.1141,122.0948,122.1041,9561.0
2022-07-18 13:00:00,131.93,132.1,131.56,131.95,4056.0,122.2431,122.4006,121.9003,122.2616,4056.0
2022-07-18 13:30:00,131.91,131.91,130.77,130.77,6721.0,122.2246,122.2246,121.1683,121.1683,6721.0
2022-07-18 14:00:00,130.63,130.69,129.99,130.11,11785.0,121.0386,121.0941,120.4455,120.5567,11785.0
2022-07-18 14:30:00,130.17,130.59,129.45,129.46,4307.0,120.6123,121.0015,119.9452,119.9545,4307.0
2022-07-18 15:00:00,129.53,130.12,129.46,129.71,5441.0,120.0193,120.566,119.9545,120.1861,5441.0
2022-07-18 15:30:00,129.6,129.75,128.78,129.56,40069.0,120.0842,120.2232,119.3244,120.0471,40069.0
2022-07-19 09:30:00,131.91,135.87,131.0,135.78,57797.0,122.2246,125.8938,121.3814,125.8104,57797.0
2022-07-19 10:00:00,135.75,138.12,135.42,137.97,71255.0,125.7826,127.9786,125.4768,127.8396,71255.0
2022-07-19 10:30:00,137.77,137.77,135.99,136.59,17242.0,127.6543,127.6543,126.005,126.5609,17242.0
2022-07-19 11:00:00,136.36,136.69,135.62,136.2,16072.0,126.3478,126.6536,125.6622,126.1996,16072.0
2022-07-19 11:30:00,136.21,136.72,136.2,136.6,9353.0,126.2088,126.6814,126.1996,126.5702,9353.0
2022-07-19 12:00:00,136.64,137.06,136.4,136.8,13353.0,126.6073,126.9964,126.3849,126.7555,13353.0
2022-07-19 12:30:00,136.91,137.16,136.65,137.14,14305.0,126.8574,127.0891,126.6165,127.0706,14305.0
2022-07-19 13:00:00,137.15,137.19,136.34,136.84,14398.0,127.0798,127.1169,126.3293,126.7926,14398.0
2022-07-19 13:30:00,136.86,137.8,136.86,137.75,11165.0,126.8111,127.6821,126.8111,127.6358,11165.0
2022-07-19 14:00:00,137.82,138.3,137.82,138.0,15623.0,127.7006,128.1454,127.7006,127.8674,15623.0
2022-07-19 14:30:00,138.0,139.16,138.0,138.97,47812.0,127.8674,128.9422,127.8674,128.7662,47812.0
2022-07-19 15:00:00,138.97,139.03,138.52,138.56,18015.0,128.7662,128.8218,128.3492,128.3863,18015.0
2022-07-19 15:30:00,138.53,139.13,138.17,138.79,122688.0,128.3585,128.9144,128.0249,128.5994,122688.0
2022-07-20 09:30:00,137.85,139.99,137.5,139.35,23665.0,127.7284,129.7113,127.4041,129.1183,23665.0
2022-07-20 10:00:00,139.41,140.19,139.18,139.58,12809.0,129.1739,129.8966,128.9608,129.3314,12809.0
2022-07-20 10:30:00,139.38,140.49,139.37,140.46,10986.0,129.1461,130.1746,129.1368,130.1468,10986.0
2022-07-20 11:00:00,140.36,141.0,140.02,140.18,40489.0,130.0541,130.6471,129.7391,129.8873,40489.0
2022-07-20 11:30:00,140.47,140.63,139.89,139.99,9358.0,130.1561,130.3043,129.6186,129.7113,9358.0
2022-07-20 12:00:00,139.91,140.29,139.37,139.38,4349.0,129.6372,129.9893,129.1368,129.1461,4349.0
2022-07-20 12:30:00,139.35,139.35,138.46,138.99,5329.0,129.1183,129.1183,128.2936,128.7847,5329.0
2022-07-20 13:00:00,139.06,139.1,138.3,138.91,6424.0,128.8496,128.8866,128.1454,128.7106,6424.0
2022-07-20 13:30:00,138.91,139.25,138.52,138.73,5943.0,128.7106,129.0256,128.3492,128.5438,5943.0
2022-07-20 14:00:00,138.75,139.29,138.61,139.24,5195.0,128.5623,129.0627,128.4326,129.0164,5195.0
2022-07-20 14:30:00,139.19,139.79,139.0,139.73,12032.0,128.97,129.526,128.794,129.4704,12032.0
2022-07-20 15:00:00,139.81,140.06,139.73,139.94,6700.0,129.5445,129.7762,129.4704,129.665,6700.0
2022-07-20 15:30:00,139.97,140.34,139.52,139.99,47551.0,129.6928,130.0356,129.2758,129.7113,47551.0
2022-07-21 09:30:00,139.13,140.42,137.83,140.17,76402.0,128.9144,130.1097,127.7099,129.8781,76402.0
2022-07-21 10:00:00,140.19,140.51,139.24,139.24,19458.0,129.8966,130.1931,129.0164,129.0164,19458.0
2022-07-21 10:30:00,139.3,142.66,139.07,142.6,39878.0,129.072,132.1853,128.8589,132.1297,39878.0
2022-07-21 11:00:00,142.6,143.16,142.26,142.85,105674.0,132.1297,132.6485,131.8146,132.3613,105674.0
2022-07-21 11:30:00,142.75,143.96,142.69,143.68,24330.0,132.2686,133.3898,132.2131,133.1304,24330.0
2022-07-21 12:00:00,143.59,144.1,142.87,143.4,49598.0,133.047,133.5195,132.3798,132.8709,49598.0
2022-07-21 12:30:00,143.52,143.59,142.92,143.08,14200.0,132.9821,133.047,132.4262,132.5744,14200.0
2022-07-21 13:00:00,143.07,143.09,142.23,142.27,20865.0,132.5652,132.5837,131.7868,131.8239,20865.0
2022-07-21 13:30:00,142.41,142.41,141.51,142.21,6619.0,131.9536,131.9536,131.1197,131.7683,6619.0
2022-07-21 14:00:00,142.21,142.21,141.67,141.84,15372.0,131.7683,131.7683,131.2679,131.4255,15372.0
2022-07-21 14:30:00,141.88,141.88,141.13,141.25,17234.0,131.4625,131.4625,130.7676,130.8788,17234.0
2022-07-21 15:00:00,141.19,142.23,141.12,142.21,26870.0,130.8232,131.7868,130.7583,131.7683,26870.0
2022-07-21 15:30:00,142.15,143.36,141.77,142.96,104659.0,131.7127,132.8339,131.3606,132.4632,104659.0
2022-07-22 09:30:00,143.68,144.13,142.08,142.63,18018.0,133.1304,133.5473,131.6478,132.1575,18018.0
2022-07-22 10:00:00,142.24,143.56,141.87,142.45,26212.0,131.7961,133.0192,131.4533,131.9907,26212.0
2022-07-22 10:30:00,142.11,142.71,141.58,142.58,33982.0,131.6756,132.2316,131.1846,132.1111,33982.0
2022-07-22 11:00:00,142.6,143.02,141.75,142.0,24991.0,132.1297,132.5188,131.3421,131.5737,24991.0
2022-07-22 11:30:00,142.0,142.0,141.02,141.53,16455.0,131.5737,131.5737,130.6657,131.1382,16455.0
2022-07-22 12:00:00,141.41,141.5,141.03,141.33,12256.0,131.027,131.1104,130.6749,130.9529,12256.0
2022-07-22 12:30:00,141.24,141.71,141.1,141.22,8339.0,130.8695,131.305,130.7398,130.851,8339.0
2022-07-22 13:00:00,141.1,141.31,140.37,140.7,9786.0,130.7398,130.9344,130.0634,130.3692,9786.0
2022-07-22 13:30:00,140.6,140.6,139.95,140.39,10602.0,130.2765,130.2765,129.6742,130.0819,10602.0
2022-07-22 14:00:00,140.37,140.48,139.85,140.25,7433.0,130.0634,130.1653,129.5816,129.9522,7433.0
2022-07-22 14:30:00,140.12,140.83,139.99,140.5,9902.0,129.8318,130.4896,129.7113,130.1839,9902.0
2022-07-22 15:00:00,140.31,141.16,140.3,141.16,18554.0,130.0078,130.7954,129.9985,130.7954,18554.0
2022-07-22 15:30:00,141.1,141.2,140.6,141.1,88434.0,130.7398,130.8325,130.2765,130.7398,88434.0
2022-07-25 09:30:00,142.78,143.44,140.23,142.12,7129.0,132.2964,132.908,129.9337,131.6849,7129.0
2022-07-25 10:00:00,142.35,143.33,142.08,142.35,13986.0,131.898,132.8061,131.6478,131.898,13986.0
2022-07-25 10:30:00,142.25,142.49,141.32,141.39,5513.0,131.8054,132.0277,130.9436,131.0085,5513.0
2022-07-25 11:00:00,141.3,141.6,141.08,141.6,76467.0,130.9251,131.2031,130.7213,131.2031,76467.0
2022-07-25 11:30:00,141.7,142.59,141.67,142.59,4823.0,131.2957,132.1204,131.2679,132.1204,4823.0
2022-07-25 12:00:00,142.5,142.5,141.7,141.7,3011.0,132.037,132.037,131.2957,131.2957,3011.0
2022-07-25 12:30:00,141.9,142.68,141.89,142.68,16525.0,131.4811,132.2038,131.4718,132.2038,16525.0
2022-07-25 13:00:00,142.7,142.73,142.12,142.12,2340.0,132.2223,132.2501,131.6849,131.6849,2340.0
2022-07-25 13:30:00,142.33,142.38,142.04,142.06,4007.0,131.8795,131.9258,131.6108,131.6293,4007.0
2022-07-25 14:00:00,142.03,142.82,142.02,142.43,7936.0,131.6015,132.3335,131.5922,131.9721,7936.0
2022-07-25 14:30:00,142.44,142.65,142.05,142.06,3085.0,131.9814,132.176,131.62,131.6293,3085.0
2022-07-25 15:00:00,142.09,142.66,142.02,142.49,9307.0,131.6571,132.1853,131.5922,132.0277,9307.0
2022-07-25 15:30:00,142.5,142.85,142.33,142.82,44527.0,132.037,132.3613,131.8795,132.3335,44527.0
2022-07-26 09:30:00,141.16,141.39,139.56,141.04,11171.0,130.7954,131.0085,129.3129,130.6842,11171.0
2022-07-26 10:00:00,140.61,140.99,140.38,140.87,7689.0,130.2858,130.6379,130.0727,130.5267,7689.0
2022-07-26 10:30:00,140.97,142.27,140.89,142.27,4980.0,130.6193,131.8239,130.5452,131.8239,4980.0
2022-07-26 11:00:00,142.33,142.45,140.81,140.85,7920.0,131.8795,131.9907,130.4711,130.5082,7920.0
2022-07-26 11:30:00,140.73,140.9,140.1,140.17,8918.0,130.397,130.5545,129.8132,129.8781,8918.0
2022-07-26 12:00:00,140.12,140.41,139.97,140.25,4114.0,129.8318,130.1005,129.6928,129.9522,4114.0
2022-07-26 12:30:00,140.5,140.74,140.31,140.74,13935.0,130.1839,130.4062,130.0078,130.4062,13935.0
2022-07-26 13:00:00,140.57,140.66,140.18,140.36,3105.0,130.2487,130.3321,129.8873,130.0541,3105.0
2022-07-26 13:30:00,140.13,140.94,140.08,140.94,6742.0,129.841,130.5915,129.7947,130.5915,6742.0
2022-07-26 14:00:00,140.92,141.4,140.84,140.84,8301.0,130.573,131.0178,130.4989,130.4989,8301.0
2022-07-26 14:30:00,140.84,141.11,140.61,140.98,6730.0,130.4989,130.7491,130.2858,130.6286,6730.0
2022-07-26 15:00:00,140.93,141.3,140.65,141.04,6419.0,130.5823,130.9251,130.3228,130.6842,6419.0
2022-07-26 15:30:00,141.0,141.22,140.76,140.95,37181.0,130.6471,130.851,130.4248,130.6008,37181.0
2022-07-27 09:30:00,141.91,142.38,141.04,141.52,87320.0,131.4903,131.9258,130.6842,131.129,87320.0
2022-07-27 10:00:00,141.89,142.49,141.73,142.21,123257.0,131.4718,132.0277,131.3235,131.7683,123257.0
2022-07-27 10:30:00,142.45,142.8,141.81,141.99,6955.0,131.9907,132.315,131.3977,131.5645,6955.0
2022-07-27 11:00:00,142.11,142.62,141.69,141.91,14498.0,131.6756,132.1482,131.2865,131.4903,14498.0
2022-07-27 11:30:00,142.14,142.52,141.95,142.52,4615.0,131.7034,132.0555,131.5274,132.0555,4615.0
2022-07-27 12:00:00,142.43,143.04,142.42,142.96,3808.0,131.9721,132.5374,131.9629,132.4632,3808.0
2022-07-27 12:30:00,142.77,143.06,142.63,142.63,3923.0,132.2872,132.5559,132.1575,132.1575,3923.0
2022-07-27 13:00:00,142.7,143.03,142.66,142.97,5120.0,132.2223,132.5281,132.1853,132.4725,5120.0
2022-07-27 13:30:00,143.06,143.59,142.94,143.54,8334.0,132.5559,133.047,132.4447,133.0006,8334.0
2022-07-27 14:00:00,143.5,143.66,142.76,142.95,10171.0,132.9636,133.1118,132.2779,132.454,10171.0
2022-07-27 14:30:00,142.99,144.42,142.76,143.91,13570.0,132.491,133.816,132.2779,133.3435,13570.0
2022-07-27 15:00:00,144.02,145.0,143.64,145.0,18509.0,133.4454,134.3534,133.0933,134.3534,18509.0
2022-07-27 15:30:00,144.96,145.12,144.52,144.93,63567.0,134.3164,134.4646,133.9087,134.2886,63567.0
2022-07-28 09:30:00,146.59,147.32,144.32,144.85,10755.0,135.8267,136.5031,133.7234,134.2145,10755.0
2022-07-28 10:00:00,144.63,145.74,144.59,145.44,24236.0,134.0106,135.0391,133.9735,134.7611,24236.0
2022-07-28 10:30:00,145.4,146.02,144.44,145.57,11204.0,134.7241,135.2985,133.8346,134.8816,11204.0
2022-07-28 11:00:00,145.64,147.1,145.25,146.98,13226.0,134.9465,136.2993,134.5851,136.1881,13226.0
2022-07-28 11:30:00,146.98,147.49,146.82,147.46,5781.0,136.1881,136.6606,136.0398,136.6328,5781.0
2022-07-28 12:00:00,147.46,147.67,147.09,147.66,6927.0,136.6328,136.8274,136.29,136.8181,6927.0
2022-07-28 12:30:00,147.5,148.06,147.39,148.06,10292.0,136.6699,137.1888,136.568,137.1888,10292.0
2022-07-28 13:00:00,148.0,148.7,147.69,148.5,10030.0,137.1332,137.7818,136.8459,137.5965,10030.0
2022-07-28 13:30:00,148.5,148.73,148.26,148.58,8996.0,137.5965,137.8096,137.3741,137.6706,8996.0
2022-07-28 14:00:00,148.57,149.07,148.39,148.87,27174.0,137.6613,138.1246,137.4945,137.9393,27174.0
2022-07-28 14:30:00,148.98,149.26,148.97,149.14,8216.0,138.0412,138.3007,138.0319,138.1895,8216.0
2022-07-28 15:00:00,149.16,149.55,148.93,149.3,18519.0,138.208,138.5694,137.9949,138.3377,18519.0
2022-07-28 15:30:00,149.27,150.1,149.27,150.09,119348.0,138.3099,139.079,138.3099,139.0697,119348.0
2022-07-29 09:30:00,149.64,150.42,148.78,149.51,11337.0,138.6528,139.3755,137.8559,138.5323,11337.0
2022-07-29 10:00:00,149.39,149.75,148.23,148.65,17612.0,138.4211,138.7547,137.3463,137.7354,17612.0
2022-07-29 10:30:00,148.56,149.58,148.27,148.27,14411.0,137.6521,138.5972,137.3833,137.3833,14411.0
2022-07-29 11:00:00,148.45,148.78,147.94,148.16,8617.0,137.5501,137.8559,137.0776,137.2814,8617.0
2022-07-29 11:30:00,148.49,148.95,148.19,148.34,7541.0,137.5872,138.0134,137.3092,137.4482,7541.0
2022-07-29 12:00:00,148.4,149.97,148.4,149.97,38725.0,137.5038,138.9585,137.5038,138.9585,38725.0
2022-07-29 12:30:00,149.94,150.18,149.71,150.0,43245.0,138.9307,139.1531,138.7176,138.9863,43245.0
2022-07-29 13:00:00,149.93,150.24,149.89,150.11,37629.0,138.9215,139.2087,138.8844,139.0882,37629.0
2022-07-29 13:30:00,150.05,150.61,150.05,150.53,3969.0,139.0326,139.5515,139.0326,139.4774,3969.0
2022-07-29 14:00:00,150.56,150.82,150.44,150.59,5800.0,139.5052,139.7461,139.394,139.533,5800.0
2022-07-29 14:30:00,150.7,150.7,150.09,150.42,56641.0,139.6349,139.6349,139.0697,139.3755,56641.0
2022-07-29 15:00:00,150.35,151.07,150.31,150.8,16808.0,139.3106,139.9778,139.2736,139.7276,16808.0
2022-07-29 15:30:00,150.79,151.25,150.71,151.1,62515.0,139.7183,140.1445,139.6442,140.0056,62515.0
2022-08-01 09:30:00,150.08,150.25,147.59,150.17,41612.0,139.0604,139.218,136.7533,139.1438,41612.0
2022-08-01 10:00:00,149.96,150.97,149.73,149.94,24535.0,138.9493,139.8851,138.7361,138.9307,24535.0
2022-08-01 10:30:00,150.28,152.42,150.28,152.36,20001.0,139.2458,141.2286,139.2458,141.173,20001.0
2022-08-01 11:00:00,152.35,152.52,151.43,151.79,12099.0,141.1638,141.3213,140.3113,140.6449,12099.0
2022-08-01 11:30:00,151.68,152.41,151.41,151.86,7062.0,140.543,141.2194,140.2928,140.7098,7062.0
2022-08-01 12:00:00,151.94,152.26,151.4,152.19,8577.0,140.7839,141.0804,140.2835,141.0155,8577.0
2022-08-01 12:30:00,152.2,152.3,151.67,152.14,6826.0,141.0248,141.1174,140.5337,140.9692,6826.0
2022-08-01 13:00:00,152.05,152.21,151.39,151.81,7805.0,140.8858,141.0341,140.2743,140.6634,7805.0
2022-08-01 13:30:00,151.72,152.03,151.46,151.94,13462.0,140.58,140.8673,140.3391,140.7839,13462.0
2022-08-01 14:00:00,152.01,153.22,152.0,153.21,42233.0,140.8487,141.9699,140.8395,141.9606,42233.0
2022-08-01 14:30:00,153.18,153.28,152.54,152.88,20999.0,141.9328,142.0255,141.3398,141.6549,20999.0
2022-08-01 15:00:00,152.96,153.03,152.17,152.19,29149.0,141.729,141.7938,140.997,141.0155,29149.0
2022-08-01 15:30:00,152.22,152.78,151.32,151.7,114304.0,141.0433,141.5622,140.2094,140.5615,114304.0
2022-08-02 09:30:00,149.92,155.04,146.86,154.52,65622.0,138.9122,143.6563,136.0769,143.1744,65622.0
2022-08-02 10:00:00,154.21,155.7,153.74,155.5,173797.0,142.8872,144.2678,142.4517,144.0825,173797.0
2022-08-02 10:30:00,155.37,156.48,154.81,155.82,31570.0,143.962,144.9905,143.4431,144.379,31570.0
2022-08-02 11:00:00,155.93,156.13,155.24,155.78,17276.0,144.4809,144.6662,143.8416,144.3419,17276.0
2022-08-02 11:30:00,155.66,155.96,154.64,155.96,27138.0,144.2307,144.5087,143.2856,144.5087,27138.0
2022-08-02 12:00:00,155.96,156.93,155.65,156.83,14224.0,144.5087,145.4075,144.2215,145.3148,14224.0
2022-08-02 12:30:00,156.99,157.58,156.01,156.31,21898.0,145.4631,146.0098,144.555,144.833,21898.0
2022-08-02 13:00:00,156.18,157.1,155.56,155.81,13721.0,144.7126,145.565,144.1381,144.3697,13721.0
2022-08-02 13:30:00,155.36,156.15,155.08,155.62,21121.0,143.9528,144.6848,143.6933,144.1937,21121.0
2022-08-02 14:00:00,155.64,156.65,155.61,156.65,17220.0,144.2122,145.148,144.1844,145.148,17220.0
2022-08-02 14:30:00,156.56,157.29,156.54,156.75,15287.0,145.0647,145.7411,145.0461,145.2407,15287.0
2022-08-02 15:00:00,156.74,156.84,155.34,156.17,24571.0,145.2314,145.3241,143.9342,144.7033,24571.0
2022-08-02 15:30:00,156.25,156.42,155.16,155.22,100412.0,144.7774,144.9349,143.7674,143.823,100412.0
2022-08-03 09:30:00,156.9,157.99,154.9,155.07,15571.0,145.3797,146.3897,143.5265,143.6841,15571.0
2022-08-03 10:00:00,155.26,156.1,154.84,156.09,16740.0,143.8601,144.6384,143.4709,144.6292,16740.0
2022-08-03 10:30:00,156.27,156.27,155.41,155.9,9397.0,144.7959,144.7959,143.9991,144.4531,9397.0
2022-08-03 11:00:00,156.05,156.63,155.87,156.59,9188.0,144.5921,145.1295,144.4253,145.0925,9188.0
2022-08-03 11:30:00,156.66,157.39,156.56,157.25,12051.0,145.1573,145.8337,145.0647,145.704,12051.0
2022-08-03 12:00:00,157.21,157.58,157.06,157.45,10471.0,145.6669,146.0098,145.5279,145.8893,10471.0
2022-08-03 12:30:00,157.44,157.97,157.39,157.91,12372.0,145.88,146.3711,145.8337,146.3155,12372.0
2022-08-03 13:00:00,157.94,158.34,157.67,158.34,10600.0,146.3433,146.714,146.0932,146.714,10600.0
2022-08-03 13:30:00,158.37,158.44,157.47,157.73,10245.0,146.7418,146.8066,145.9078,146.1487,10245.0
2022-08-03 14:00:00,157.74,158.32,157.63,158.1,11732.0,146.158,146.6954,146.0561,146.4916,11732.0
2022-08-03 14:30:00,158.13,158.21,157.7,157.92,10172.0,146.5194,146.5935,146.121,146.3248,10172.0
2022-08-03 15:00:00,157.83,158.18,157.83,158.09,12935.0,146.2414,146.5657,146.2414,146.4823,12935.0
2022-08-03 15:30:00,158.04,158.27,156.18,156.29,104427.0,146.436,146.6491,144.7126,144.8145,104427.0
2022-08-04 09:30:00,153.77,154.95,152.39,153.32,33064.0,142.4795,143.5729,141.2008,142.0626,33064.0
2022-08-04 10:00:00,153.27,154.25,152.78,153.66,39096.0,142.0162,142.9243,141.5622,142.3776,39096.0
2022-08-04 10:30:00,153.61,153.91,152.52,152.71,23618.0,142.3313,142.6092,141.3213,141.4973,23618.0
2022-08-04 11:00:00,152.75,153.96,152.75,153.62,27975.0,141.5344,142.6556,141.5344,142.3405,27975.0
2022-08-04 11:30:00,153.73,154.1,153.09,153.45,8849.0,142.4424,142.7853,141.8494,142.183,8849.0
2022-08-04 12:00:00,153.52,154.07,153.29,154.07,10030.0,142.2479,142.7575,142.0348,142.7575,10030.0
2022-08-04 12:30:00,153.98,153.98,153.39,153.87,8200.0,142.6741,142.6741,142.1274,142.5722,8200.0
2022-08-04 13:00:00,153.99,154.04,153.63,153.9,12963.0,142.6834,142.7297,142.3498,142.6,12963.0
2022-08-04 13:30:00,153.79,154.19,153.52,153.7,12193.0,142.498,142.8687,142.2479,142.4146,12193.0
2022-08-04 14:00:00,153.7,153.7,152.52,152.58,15651.0,142.4146,142.4146,141.3213,141.3769,15651.0
2022-08-04 14:30:00,152.69,152.69,149.79,150.09,103584.0,141.4788,141.4788,138.7917,139.0697,103584.0
2022-08-04 15:00:00,150.08,150.43,149.0,149.5,94552.0,139.0604,139.3847,138.0597,138.523,94552.0
2022-08-04 15:30:00,149.49,149.57,147.95,148.0,243825.0,138.5138,138.5879,137.0868,137.1332,243825.0
2022-08-05 09:30:00,146.16,146.85,144.94,146.64,53485.0,135.4283,136.0676,134.2978,135.873,53485.0
2022-08-05 10:00:00,146.81,147.27,146.07,146.55,67439.0,136.0305,136.4568,135.3449,135.7896,67439.0
2022-08-05 10:30:00,146.79,146.79,145.71,145.71,68785.0,136.012,136.012,135.0113,135.0113,68785.0
2022-08-05 11:00:00,145.58,145.74,143.5,143.5,45071.0,134.8909,135.0391,132.9636,132.9636,45071.0
2022-08-05 11:30:00,143.52,144.04,142.75,142.75,24433.0,132.9821,133.4639,132.2686,132.2686,24433.0
2022-08-05 12:00:00,142.65,143.38,142.55,142.9,16631.0,132.176,132.8524,132.0833,132.4076,16631.0
2022-08-05 12:30:00,142.78,143.89,142.46,143.46,18970.0,132.2964,133.3249,131.9999,132.9265,18970.0
2022-08-05 13:00:00,143.47,144.25,143.47,143.79,22414.0,132.9358,133.6585,132.9358,133.2323,22414.0
2022-08-05 13:30:00,143.99,144.11,143.81,143.93,11401.0,133.4176,133.5288,133.2508,133.362,11401.0
2022-08-05 14:00:00,144.0,144.46,142.87,142.87,18376.0,133.4269,133.8531,132.3798,132.3798,18376.0
2022-08-05 14:30:00,142.87,143.24,142.56,143.01,21650.0,132.3798,132.7227,132.0926,132.5096,21650.0
2022-08-05 15:00:00,143.09,143.31,142.75,143.11,23876.0,132.5837,132.7875,132.2686,132.6022,23876.0
2022-08-05 15:30:00,143.05,143.2,142.8,143.01,143074.0,132.5466,132.6856,132.315,132.5096,143074.0
2022-08-08 09:30:00,144.83,146.71,144.83,145.0,178802.0,134.1959,135.9379,134.1959,134.3534,178802.0
2022-08-08 10:00:00,145.28,145.68,144.61,145.62,37594.0,134.6129,134.9835,133.9921,134.9279,37594.0
2022-08-08 10:30:00,145.52,147.57,145.51,146.68,233403.0,134.8353,136.7347,134.826,135.9101,233403.0
2022-08-08 11:00:00,146.87,147.85,146.78,147.75,22406.0,136.0861,136.9942,136.0027,136.9015,22406.0
2022-08-08 11:30:00,147.76,147.88,146.62,147.63,22177.0,136.9108,137.022,135.8545,136.7903,22177.0
2022-08-08 12:00:00,147.78,148.0,146.88,146.99,10678.0,136.9293,137.1332,136.0954,136.1973,10678.0
2022-08-08 12:30:00,147.13,148.55,146.64,148.18,10248.0,136.327,137.6428,135.873,137.3,10248.0
2022-08-08 13:00:00,148.27,148.74,148.0,148.25,10601.0,137.3833,137.8188,137.1332,137.3648,10601.0
2022-08-08 13:30:00,148.38,148.84,148.01,148.81,15747.0,137.4853,137.9115,137.1424,137.8837,15747.0
2022-08-08 14:00:00,148.79,148.99,148.25,148.53,30858.0,137.8652,138.0505,137.3648,137.6243,30858.0
2022-08-08 14:30:00,148.62,148.62,147.78,147.98,28935.0,137.7076,137.7076,136.9293,137.1146,28935.0
2022-08-08 15:00:00,147.97,148.2,147.59,147.97,16955.0,137.1054,137.3185,136.7533,137.1054,16955.0
2022-08-08 15:30:00,147.96,148.5,147.43,147.44,156862.0,137.0961,137.5965,136.605,136.6143,156862.0
2022-08-09 09:30:00,146.63,147.25,145.1,145.35,22432.0,135.8638,136.4382,134.4461,134.6777,22432.0
2022-08-09 10:00:00,145.12,145.41,144.27,144.46,11915.0,134.4646,134.7333,133.677,133.8531,11915.0
2022-08-09 10:30:00,144.63,145.23,144.54,145.14,14154.0,134.0106,134.5666,133.9272,134.4832,14154.0
2022-08-09 11:00:00,145.14,145.14,144.29,144.81,8741.0,134.4832,134.4832,133.6956,134.1774,8741.0
2022-08-09 11:30:00,144.76,144.76,144.04,144.16,7871.0,134.1311,134.1311,133.4639,133.5751,7871.0
2022-08-09 12:00:00,144.14,144.14,143.25,143.25,8808.0,133.5566,133.5566,132.7319,132.7319,8808.0
2022-08-09 12:30:00,143.23,143.89,143.23,143.85,8053.0,132.7134,133.3249,132.7134,133.2879,8053.0
2022-08-09 13:00:00,143.76,144.06,143.57,143.63,6642.0,133.2045,133.4825,133.0284,133.084,6642.0
2022-08-09 13:30:00,143.65,143.95,143.27,143.87,10274.0,133.1026,133.3805,132.7505,133.3064,10274.0
2022-08-09 14:00:00,143.94,144.03,143.35,143.59,14959.0,133.3713,133.4547,132.8246,133.047,14959.0
2022-08-09 14:30:00,143.56,144.11,143.56,143.78,15063.0,133.0192,133.5288,133.0192,133.223,15063.0
2022-08-09 15:00:00,143.74,143.9,143.48,143.75,14251.0,133.186,133.3342,132.945,133.1952,14251.0
2022-08-09 15:30:00,143.74,143.77,142.85,143.0,167630.0,133.186,133.2138,132.3613,132.5003,167630.0
2022-08-10 09:30:00,147.5,149.47,145.96,146.65,29518.0,136.6699,138.4952,135.243,135.8823,29518.0
2022-08-10 10:00:00,146.62,147.87,146.03,146.94,16055.0,135.8545,137.0127,135.3078,136.151,16055.0
2022-08-10 10:30:00,146.97,148.24,146.85,148.18,9058.0,136.1788,137.3555,136.0676,137.3,9058.0
2022-08-10 11:00:00,148.24,148.93,147.59,147.75,15229.0,137.3555,137.9949,136.7533,136.9015,15229.0
2022-08-10 11:30:00,147.75,147.75,146.99,147.3,83732.0,136.9015,136.9015,136.1973,136.4846,83732.0
2022-08-10 12:00:00,147.24,147.56,146.44,146.93,70450.0,136.429,136.7255,135.6877,136.1417,70450.0
2022-08-10 12:30:00,146.96,147.44,146.75,146.75,39942.0,136.1695,136.6143,135.9749,135.9749,39942.0
2022-08-10 13:00:00,146.75,148.15,146.54,147.71,21337.0,135.9749,137.2722,135.7804,136.8645,21337.0
2022-08-10 13:30:00,147.75,148.13,147.6,147.72,25248.0,136.9015,137.2536,136.7625,136.8737,25248.0
2022-08-10 14:00:00,147.75,147.99,147.55,147.75,14824.0,136.9015,137.1239,136.7162,136.9015,14824.0
2022-08-10 14:30:00,147.75,147.82,147.24,147.34,11245.0,136.9015,136.9664,136.429,136.5216,11245.0
2022-08-10 15:00:00,147.31,147.89,147.18,147.81,20126.0,136.4938,137.0312,136.3734,136.9571,20126.0
2022-08-10 15:30:00,147.81,148.01,147.22,147.31,172279.0,136.9571,137.1424,136.4104,136.4938,172279.0
2022-08-11 09:30:00,149.72,150.4,148.4,149.72,16447.0,138.7269,139.357,137.5038,138.7269,16447.0
2022-08-11 10:00:00,149.84,151.6,149.75,151.6,20863.0,138.8381,140.4688,138.7547,140.4688,20863.0
2022-08-11 10:30:00,151.58,151.92,151.02,151.62,14240.0,140.4503,140.7653,139.9314,140.4874,14240.0
2022-08-11 11:00:00,151.62,151.84,150.95,151.8,19656.0,140.4874,140.6912,139.8666,140.6542,19656.0
2022-08-11 11:30:00,151.77,151.88,151.09,151.19,27649.0,140.6264,140.7283,139.9963,140.0889,27649.0
2022-08-11 12:00:00,151.25,151.39,150.63,151.07,6485.0,140.1445,140.2743,139.5701,139.9778,6485.0
2022-08-11 12:30:00,151.18,151.6,151.17,151.52,6081.0,140.0797,140.4688,140.0704,140.3947,6081.0
2022-08-11 13:00:00,151.48,151.7,151.31,151.67,14252.0,140.3577,140.5615,140.2001,140.5337,14252.0
2022-08-11 13:30:00,151.67,152.1,151.59,151.92,9326.0,140.5337,140.9321,140.4596,140.7653,9326.0
2022-08-11 14:00:00,151.94,152.62,151.55,152.47,12431.0,140.7839,141.4139,140.4225,141.275,12431.0
2022-08-11 14:30:00,152.39,152.4,151.26,151.55,15742.0,141.2008,141.2101,140.1538,140.4225,15742.0
2022-08-11 15:00:00,151.48,151.73,151.13,151.28,16102.0,140.3577,140.5893,140.0334,140.1723,16102.0
2022-08-11 15:30:00,151.37,151.56,150.5,151.09,69851.0,140.2557,140.4318,139.4496,139.9963,69851.0
2022-08-12 09:30:00,152.89,152.89,151.52,151.62,11170.0,141.6641,141.6641,140.3947,140.4874,11170.0
2022-08-12 10:00:00,151.87,151.87,151.05,151.26,12530.0,140.719,140.719,139.9592,140.1538,12530.0
2022-08-12 10:30:00,151.27,151.78,150.94,151.75,9485.0,140.1631,140.6356,139.8573,140.6078,9485.0
2022-08-12 11:00:00,151.57,152.12,151.52,152.06,6578.0,140.441,140.9507,140.3947,140.8951,6578.0
2022-08-12 11:30:00,151.78,152.0,151.62,152.0,13241.0,140.6356,140.8395,140.4874,140.8395,13241.0
2022-08-12 12:00:00,152.0,152.24,151.75,151.99,37837.0,140.8395,141.0618,140.6078,140.8302,37837.0
2022-08-12 12:30:00,152.03,152.05,151.59,151.66,10633.0,140.8673,140.8858,140.4596,140.5244,10633.0
2022-08-12 13:00:00,151.62,151.9,151.39,151.55,11804.0,140.4874,140.7468,140.2743,140.4225,11804.0
2022-08-12 13:30:00,151.67,152.29,151.55,152.06,6874.0,140.5337,141.1082,140.4225,140.8951,6874.0
2022-08-12 14:00:00,152.1,152.57,152.02,152.4,16787.0,140.9321,141.3676,140.858,141.2101,16787.0
2022-08-12 14:30:00,152.44,152.52,152.29,152.37,4583.0,141.2472,141.3213,141.1082,141.1823,4583.0
2022-08-12 15:00:00,152.45,152.71,152.31,152.67,15507.0,141.2564,141.4973,141.1267,141.4603,15507.0
2022-08-12 15:30:00,152.71,152.89,152.38,152.85,44088.0,141.4973,141.6641,141.1916,141.6271,44088.0
2022-08-15 09:30:00,150.51,152.82,150.51,152.81,13497.0,139.4589,141.5993,139.4589,141.59,13497.0
2022-08-15 10:00:00,152.5,153.04,151.14,151.26,12056.0,141.3028,141.8031,140.0426,140.1538,12056.0
2022-08-15 10:30:00,151.43,152.24,151.43,151.91,5962.0,140.3113,141.0618,140.3113,140.7561,5962.0
2022-08-15 11:00:00,151.76,152.2,151.54,151.66,7175.0,140.6171,141.0248,140.4132,140.5244,7175.0
2022-08-15 11:30:00,151.8,153.13,151.65,152.82,10301.0,140.6542,141.8865,140.5152,141.5993,10301.0
2022-08-15 12:00:00,152.82,152.98,152.15,152.45,8590.0,141.5993,141.7475,140.9785,141.2564,8590.0
2022-08-15 12:30:00,152.34,152.55,151.91,152.42,5726.0,141.1545,141.3491,140.7561,141.2286,5726.0
2022-08-15 13:00:00,152.44,152.64,151.75,151.75,7693.0,141.2472,141.4325,140.6078,140.6078,7693.0
2022-08-15 13:30:00,151.72,151.79,151.1,151.49,6068.0,140.58,140.6449,140.0056,140.3669,6068.0
2022-08-15 14:00:00,151.34,151.39,150.66,151.0,8421.0,140.2279,140.2743,139.5979,139.9129,8421.0
2022-08-15 14:30:00,150.97,151.64,150.96,151.54,6930.0,139.8851,140.5059,139.8758,140.4132,6930.0
2022-08-15 15:00:00,151.53,151.65,151.39,151.52,8115.0,140.404,140.5152,140.2743,140.3947,8115.0
2022-08-15 15:30:00,151.43,151.53,151.05,151.15,30858.0,140.3113,140.404,139.9592,140.0519,30858.0
2022-08-16 09:30:00,149.9,150.62,149.31,150.23,20280.0,138.8937,139.5608,138.347,139.1994,20280.0
2022-08-16 10:00:00,150.23,151.01,149.86,150.74,7483.0,139.1994,139.9222,138.8566,139.672,7483.0
2022-08-16 10:30:00,150.54,151.19,150.23,150.91,6510.0,139.4867,140.0889,139.1994,139.8295,6510.0
2022-08-16 11:00:00,151.0,151.81,150.72,151.81,4266.0,139.9129,140.6634,139.6535,140.6634,4266.0
2022-08-16 11:30:00,151.91,152.18,151.41,151.98,4674.0,140.7561,141.0063,140.2928,140.8209,4674.0
2022-08-16 12:00:00,152.06,152.08,151.42,151.42,4649.0,140.8951,140.9136,140.3021,140.3021,4649.0
2022-08-16 12:30:00,151.4,151.72,151.28,151.5,3633.0,140.2835,140.58,140.1723,140.3762,3633.0
2022-08-16 13:00:00,151.62,151.81,151.49,151.68,2107.0,140.4874,140.6634,140.3669,140.543,2107.0
2022-08-16 13:30:00,151.74,152.15,151.72,152.11,4504.0,140.5986,140.9785,140.58,140.9414,4504.0
2022-08-16 14:00:00,152.04,152.17,151.76,151.83,8949.0,140.8765,140.997,140.6171,140.682,8949.0
2022-08-16 14:30:00,151.9,151.9,150.69,151.22,5803.0,140.7468,140.7468,139.6257,140.1167,5803.0
2022-08-16 15:00:00,151.17,151.63,150.81,151.44,4915.0,140.0704,140.4966,139.7368,140.3206,4915.0
2022-08-16 15:30:00,151.55,151.58,151.04,151.11,45665.0,140.4225,140.4503,139.95,140.0148,45665.0
2022-08-17 09:30:00,146.78,148.83,143.71,144.5,68630.0,136.0027,137.9022,133.1582,133.8902,68630.0
2022-08-17 10:00:00,144.44,145.41,144.42,144.9,10485.0,133.8346,134.7333,133.816,134.2608,10485.0
2022-08-17 10:30:00,144.83,144.83,142.97,143.04,17217.0,134.1959,134.1959,132.4725,132.5374,17217.0
2022-08-17 11:00:00,143.06,143.37,142.68,143.09,24991.0,132.5559,132.8431,132.2038,132.5837,24991.0
2022-08-17 11:30:00,143.18,143.25,142.63,142.93,14541.0,132.6671,132.7319,132.1575,132.4354,14541.0
2022-08-17 12:00:00,142.98,144.34,142.98,144.25,12947.0,132.4818,133.7419,132.4818,133.6585,12947.0
2022-08-17 12:30:00,144.14,144.93,144.14,144.92,16029.0,133.5566,134.2886,133.5566,134.2793,16029.0
2022-08-17 13:00:00,144.78,145.7,144.78,145.63,8823.0,134.1496,135.002,134.1496,134.9372,8823.0
2022-08-17 13:30:00,145.62,146.06,145.43,146.06,7469.0,134.9279,135.3356,134.7519,135.3356,7469.0
2022-08-17 14:00:00,146.23,147.39,145.79,147.22,20844.0,135.4931,136.568,135.0854,136.4104,20844.0
2022-08-17 14:30:00,147.0,147.29,146.5,146.53,18077.0,136.2066,136.4753,135.7433,135.7711,18077.0
2022-08-17 15:00:00,146.58,146.59,145.78,146.35,8286.0,135.8174,135.8267,135.0762,135.6043,8286.0
2022-08-17 15:30:00,146.14,146.46,145.9,146.13,53779.0,135.4097,135.7062,135.1874,135.4005,53779.0
2022-08-18 09:30:00,145.85,146.88,145.54,145.95,6947.0,135.141,136.0954,134.8538,135.2337,6947.0
2022-08-18 10:00:00,146.0,147.54,145.76,147.04,8553.0,135.28,136.7069,135.0576,136.2437,8553.0
2022-08-18 10:30:00,147.29,147.95,146.98,147.52,39982.0,136.4753,137.0868,136.1881,136.6884,39982.0
2022-08-18 11:00:00,147.54,148.09,147.35,147.95,6977.0,136.7069,137.2166,136.5309,137.0868,6977.0
2022-08-18 11:30:00,148.08,148.42,147.72,147.73,5880.0,137.2073,137.5223,136.8737,136.883,5880.0
2022-08-18 12:00:00,147.86,148.19,147.71,147.71,3119.0,137.0034,137.3092,136.8645,136.8645,3119.0
2022-08-18 12:30:00,147.63,147.75,147.51,147.75,2719.0,136.7903,136.9015,136.6791,136.9015,2719.0
2022-08-18 13:00:00,147.75,148.17,147.73,148.09,2342.0,136.9015,137.2907,136.883,137.2166,2342.0
2022-08-18 13:30:00,147.98,148.45,147.8,148.22,4043.0,137.1146,137.5501,136.9479,137.337,4043.0
2022-08-18 14:00:00,148.34,148.49,148.07,148.2,6249.0,137.4482,137.5872,137.198,137.3185,6249.0
2022-08-18 14:30:00,148.14,148.89,148.14,148.65,6092.0,137.2629,137.9578,137.2629,137.7354,6092.0
2022-08-18 15:00:00,148.71,149.13,148.64,149.0,7601.0,137.791,138.1802,137.7262,138.0597,7601.0
2022-08-18 15:30:00,148.93,149.42,148.38,148.65,51139.0,137.9949,138.4489,137.4853,137.7354,51139.0
2022-08-19 09:30:00,146.77,147.11,145.73,146.14,12285.0,135.9935,136.3085,135.0298,135.4097,12285.0
2022-08-19 10:00:00,146.0,146.36,145.21,145.44,9739.0,135.28,135.6136,134.548,134.7611,9739.0
2022-08-19 10:30:00,145.56,145.9,145.29,145.32,2957.0,134.8723,135.1874,134.6221,134.6499,2957.0
2022-08-19 11:00:00,145.3,145.3,144.66,145.22,4213.0,134.6314,134.6314,134.0384,134.5573,4213.0
2022-08-19 11:30:00,145.09,146.01,145.09,145.64,7399.0,134.4368,135.2893,134.4368,134.9465,7399.0
2022-08-19 12:00:00,145.52,145.55,145.03,145.03,6739.0,134.8353,134.8631,134.3812,134.3812,6739.0
2022-08-19 12:30:00,144.89,145.3,144.79,145.23,4954.0,134.2515,134.6314,134.1589,134.5666,4954.0
2022-08-19 13:00:00,145.08,145.16,144.63,144.65,3635.0,134.4276,134.5017,134.0106,134.0291,3635.0
2022-08-19 13:30:00,144.46,144.85,144.32,144.84,4933.0,133.8531,134.2145,133.7234,134.2052,4933.0
2022-08-19 14:00:00,144.8,145.48,144.76,145.48,4739.0,134.1681,134.7982,134.1311,134.7982,4739.0
2022-08-19 14:30:00,145.46,145.51,145.18,145.24,6328.0,134.7797,134.826,134.5202,134.5758,6328.0
2022-08-19 15:00:00,145.28,145.45,144.96,145.41,6402.0,134.6129,134.7704,134.3164,134.7333,6402.0
2022-08-19 15:30:00,145.46,145.56,145.1,145.1,46997.0,134.7797,134.8723,134.4461,134.4461,46997.0
2022-08-22 09:30:00,139.75,140.53,138.72,139.15,29376.0,129.4889,130.2117,128.5345,128.933,29376.0
2022-08-22 10:00:00,139.22,139.42,138.27,138.42,53780.0,128.9978,129.1832,128.1176,128.2566,53780.0
2022-08-22 10:30:00,138.52,138.84,137.6,138.32,41333.0,128.3492,128.6457,127.4968,128.1639,41333.0
2022-08-22 11:00:00,138.43,139.07,138.19,138.24,15227.0,128.2658,128.8589,128.0435,128.0898,15227.0
2022-08-22 11:30:00,138.26,138.71,137.74,138.3,26405.0,128.1083,128.5253,127.6265,128.1454,26405.0
2022-08-22 12:00:00,138.43,138.73,138.07,138.56,28719.0,128.2658,128.5438,127.9323,128.3863,28719.0
2022-08-22 12:30:00,138.51,138.51,137.5,137.84,18735.0,128.34,128.34,127.4041,127.7192,18735.0
2022-08-22 13:00:00,137.8,137.8,137.13,137.16,11977.0,127.6821,127.6821,127.0613,127.0891,11977.0
2022-08-22 13:30:00,137.16,137.47,136.66,137.25,46047.0,127.0891,127.3763,126.6258,127.1725,46047.0
2022-08-22 14:00:00,137.24,137.47,136.91,137.01,25325.0,127.1632,127.3763,126.8574,126.9501,25325.0
2022-08-22 14:30:00,137.01,137.27,136.44,136.44,13657.0,126.9501,127.191,126.422,126.422,13657.0
2022-08-22 15:00:00,136.44,137.0,136.43,136.69,34289.0,126.422,126.9408,126.4127,126.6536,34289.0
2022-08-22 15:30:00,136.69,136.79,135.96,136.26,90341.0,126.6536,126.7463,125.9772,126.2552,90341.0
2022-08-23 09:30:00,137.51,139.97,137.2,139.81,38188.0,127.4134,129.6928,127.1262,129.5445,38188.0
2022-08-23 10:00:00,139.74,140.25,139.26,139.54,16596.0,129.4797,129.9522,129.0349,129.2943,16596.0
2022-08-23 10:30:00,139.44,140.13,139.33,139.42,18949.0,129.2017,129.841,129.0998,129.1832,18949.0
2022-08-23 11:00:00,139.52,140.0,138.87,139.64,10954.0,129.2758,129.7206,128.6735,129.387,10954.0
2022-08-23 11:30:00,139.68,140.08,139.51,139.72,9160.0,129.4241,129.7947,129.2665,129.4611,9160.0
2022-08-23 12:00:00,139.84,139.92,139.53,139.82,5518.0,129.5723,129.6464,129.2851,129.5538,5518.0
2022-08-23 12:30:00,139.81,140.1,139.23,139.38,6506.0,129.5445,129.8132,129.0071,129.1461,6506.0
2022-08-23 13:00:00,139.47,139.7,139.22,139.55,5039.0,129.2295,129.4426,128.9978,129.3036,5039.0
2022-08-23 13:30:00,139.48,139.75,139.22,139.61,5924.0,129.2387,129.4889,128.9978,129.3592,5924.0
2022-08-23 14:00:00,139.66,139.83,139.57,139.7,9396.0,129.4055,129.563,129.3221,129.4426,9396.0
2022-08-23 14:30:00,139.84,139.84,139.14,139.34,10712.0,129.5723,129.5723,128.9237,129.109,10712.0
2022-08-23 15:00:00,139.34,139.44,138.97,139.03,11636.0,129.109,129.2017,128.7662,128.8218,11636.0
2022-08-23 15:30:00,139.08,139.08,138.03,138.09,74054.0,128.8681,128.8681,127.8952,127.9508,74054.0
2022-08-24 09:30:00,138.07,140.36,138.07,139.5,15083.0,127.9323,130.0541,127.9323,129.2573,15083.0
2022-08-24 10:00:00,139.56,140.44,139.43,139.86,13191.0,129.3129,130.1283,129.1924,129.5908,13191.0
2022-08-24 10:30:00,139.89,140.75,139.72,140.64,7833.0,129.6186,130.4155,129.4611,130.3136,7833.0
2022-08-24 11:00:00,140.65,141.48,140.55,141.21,6216.0,130.3228,131.0919,130.2302,130.8417,6216.0
2022-08-24 11:30:00,141.2,141.49,140.76,141.24,6334.0,130.8325,131.1012,130.4248,130.8695,6334.0
2022-08-24 12:00:00,141.18,141.25,140.54,140.55,4046.0,130.8139,130.8788,130.2209,130.2302,4046.0
2022-08-24 12:30:00,140.43,140.54,139.62,139.95,3995.0,130.119,130.2209,129.3685,129.6742,3995.0
2022-08-24 13:00:00,140.04,140.04,139.5,139.5,3500.0,129.7576,129.7576,129.2573,129.2573,3500.0
2022-08-24 13:30:00,139.59,139.91,139.48,139.74,3523.0,129.3407,129.6372,129.2387,129.4797,3523.0
2022-08-24 14:00:00,139.65,140.0,139.63,139.97,8797.0,129.3963,129.7206,129.3777,129.6928,8797.0
2022-08-24 14:30:00,139.97,140.34,139.78,140.25,10908.0,129.6928,130.0356,129.5167,129.9522,10908.0
2022-08-24 15:00:00,140.18,140.21,139.84,139.94,16204.0,129.8873,129.9151,129.5723,129.665,16204.0
2022-08-24 15:30:00,139.96,140.42,139.71,139.78,51876.0,129.6835,130.1097,129.4519,129.5167,51876.0
2022-08-25 09:30:00,140.39,142.85,140.39,142.8,11115.0,130.0819,132.3613,130.0819,132.315,11115.0
2022-08-25 10:00:00,142.8,144.27,142.76,144.27,16182.0,132.315,133.677,132.2779,133.677,16182.0
2022-08-25 10:30:00,144.17,144.49,143.83,143.97,5263.0,133.5844,133.8809,133.2693,133.3991,5263.0
2022-08-25 11:00:00,144.01,144.03,143.41,143.84,5866.0,133.4361,133.4547,132.8802,133.2786,5866.0
2022-08-25 11:30:00,143.94,144.15,143.67,143.92,4546.0,133.3713,133.5659,133.1211,133.3527,4546.0
2022-08-25 12:00:00,143.89,143.89,142.93,143.37,3359.0,133.3249,133.3249,132.4354,132.8431,3359.0
2022-08-25 12:30:00,143.28,143.45,142.89,143.16,2107.0,132.7597,132.9173,132.3984,132.6485,2107.0
2022-08-25 13:00:00,143.45,143.59,143.23,143.52,3281.0,132.9173,133.047,132.7134,132.9821,3281.0
2022-08-25 13:30:00,143.62,143.74,143.5,143.61,1998.0,133.0748,133.186,132.9636,133.0655,1998.0
2022-08-25 14:00:00,143.59,143.76,143.22,143.54,3200.0,133.047,133.2045,132.7041,133.0006,3200.0
2022-08-25 14:30:00,143.52,143.55,143.06,143.27,4588.0,132.9821,133.0099,132.5559,132.7505,4588.0
2022-08-25 15:00:00,143.27,144.37,143.27,144.32,13257.0,132.7505,133.7697,132.7505,133.7234,13257.0
2022-08-25 15:30:00,144.32,145.14,144.05,145.07,70418.0,133.7234,134.4832,133.4732,134.4183,70418.0
2022-08-26 09:30:00,145.74,146.25,144.45,145.22,6984.0,135.0391,135.5117,133.8438,134.5573,6984.0
2022-08-26 10:00:00,144.82,145.51,143.13,143.13,4701.0,134.1867,134.826,132.6207,132.6207,4701.0
2022-08-26 10:30:00,143.03,143.04,141.78,141.89,6254.0,132.5281,132.5374,131.3699,131.4718,6254.0
2022-08-26 11:00:00,141.82,142.01,140.88,141.17,6790.0,131.4069,131.583,130.536,130.8047,6790.0
2022-08-26 11:30:00,141.14,142.11,141.14,141.93,14154.0,130.7769,131.6756,130.7769,131.5089,14154.0
2022-08-26 12:00:00,141.5,141.63,140.88,141.06,7432.0,131.1104,131.2309,130.536,130.7027,7432.0
2022-08-26 12:30:00,141.12,141.4,140.61,141.4,4158.0,130.7583,131.0178,130.2858,131.0178,4158.0
2022-08-26 13:00:00,141.38,142.04,141.19,141.69,13253.0,130.9992,131.6108,130.8232,131.2865,13253.0
2022-08-26 13:30:00,141.52,141.62,141.15,141.47,20035.0,131.129,131.2216,130.7861,131.0826,20035.0
2022-08-26 14:00:00,141.57,141.65,141.17,141.56,9605.0,131.1753,131.2494,130.8047,131.166,9605.0
2022-08-26 14:30:00,141.47,141.78,140.8,140.8,32348.0,131.0826,131.3699,130.4618,130.4618,32348.0
2022-08-26 15:00:00,140.91,140.99,139.95,140.38,33580.0,130.5637,130.6379,129.6742,130.0727,33580.0
2022-08-26 15:30:00,140.28,140.29,139.2,139.27,55823.0,129.98,129.9893,128.9793,129.0442,55823.0
2022-08-29 09:30:00,137.95,140.59,137.33,140.09,7661.0,127.8211,130.2672,127.2466,129.804,7661.0
2022-08-29 10:00:00,140.28,141.1,139.81,140.3,13679.0,129.98,130.7398,129.5445,129.9985,13679.0
2022-08-29 10:30:00,139.98,139.98,139.17,139.63,4779.0,129.702,129.702,128.9515,129.3777,4779.0
2022-08-29 11:00:00,139.63,140.16,139.43,139.96,8970.0,129.3777,129.8688,129.1924,129.6835,8970.0
2022-08-29 11:30:00,140.1,140.56,139.89,140.56,4688.0,129.8132,130.2394,129.6186,130.2394,4688.0
2022-08-29 12:00:00,140.55,140.57,140.3,140.3,5126.0,130.2302,130.2487,129.9985,129.9985,5126.0
2022-08-29 12:30:00,140.21,140.88,139.96,140.56,5604.0,129.9151,130.536,129.6835,130.2394,5604.0
2022-08-29 13:00:00,140.59,140.86,140.27,140.59,4103.0,130.2672,130.5174,129.9707,130.2672,4103.0
2022-08-29 13:30:00,140.5,140.86,140.47,140.68,4663.0,130.1839,130.5174,130.1561,130.3506,4663.0
2022-08-29 14:00:00,140.66,140.67,139.8,140.26,6236.0,130.3321,130.3414,129.5353,129.9615,6236.0
2022-08-29 14:30:00,140.29,140.49,139.9,140.3,5332.0,129.9893,130.1746,129.6279,129.9985,5332.0
2022-08-29 15:00:00,140.46,140.73,140.3,140.43,7110.0,130.1468,130.397,129.9985,130.119,7110.0
2022-08-29 15:30:00,140.34,140.65,139.74,140.32,60993.0,130.0356,130.3228,129.4797,130.0171,60993.0
2022-08-30 09:30:00,141.58,142.59,141.44,141.93,13125.0,131.1846,132.1204,131.0548,131.5089,13125.0
2022-08-30 10:00:00,141.75,141.75,139.9,140.15,7032.0,131.3421,131.3421,129.6279,129.8596,7032.0
2022-08-30 10:30:00,140.0,140.16,138.83,140.15,12657.0,129.7206,129.8688,128.6365,129.8596,12657.0
2022-08-30 11:00:00,139.94,140.17,139.51,139.82,7359.0,129.665,129.8781,129.2665,129.5538,7359.0
2022-08-30 11:30:00,139.94,140.24,139.77,140.04,4632.0,129.665,129.9429,129.5075,129.7576,4632.0
2022-08-30 12:00:00,140.02,140.51,139.89,140.45,11155.0,129.7391,130.1931,129.6186,130.1375,11155.0
2022-08-30 12:30:00,140.19,140.19,139.46,139.76,5494.0,129.8966,129.8966,129.2202,129.4982,5494.0
2022-08-30 13:00:00,139.61,139.7,138.86,139.03,5227.0,129.3592,129.4426,128.6643,128.8218,5227.0
2022-08-30 13:30:00,139.17,139.39,138.76,139.19,4170.0,128.9515,129.1554,128.5716,128.97,4170.0
2022-08-30 14:00:00,139.14,139.65,138.9,138.94,4841.0,128.9237,129.3963,128.7013,128.7384,4841.0
2022-08-30 14:30:00,139.07,139.59,139.03,139.44,8686.0,128.8589,129.3407,128.8218,129.2017,8686.0
2022-08-30 15:00:00,139.54,140.19,139.49,139.81,5881.0,129.2943,129.8966,129.248,129.5445,5881.0
2022-08-30 15:30:00,139.7,140.27,139.65,140.16,45262.0,129.4426,129.9707,129.3963,129.8688,45262.0
2022-08-31 09:30:00,140.24,140.9,139.1,139.5,48366.0,130.6646,131.2796,129.6025,129.9752,48366.0
2022-08-31 10:00:00,139.19,140.15,138.97,139.05,20354.0,129.6863,130.5808,129.4814,129.5559,20354.0
2022-08-31 10:30:00,139.08,140.17,139.04,139.56,18234.0,129.5838,130.5994,129.5466,130.0311,18234.0
2022-08-31 11:00:00,139.3,139.83,139.0,139.19,18617.0,129.7888,130.2826,129.5093,129.6863,18617.0
2022-08-31 11:30:00,139.28,139.99,139.04,139.88,14062.0,129.7702,130.4317,129.5466,130.3292,14062.0
2022-08-31 12:00:00,139.88,140.03,139.56,139.76,11769.0,130.3292,130.469,130.0311,130.2174,11769.0
2022-08-31 12:30:00,139.68,139.97,139.29,139.42,12774.0,130.1429,130.4131,129.7795,129.9006,12774.0
2022-08-31 13:00:00,139.5,140.12,139.2,139.34,22876.0,129.9752,130.5528,129.6957,129.8261,22876.0
2022-08-31 13:30:00,139.23,139.46,139.0,139.34,29030.0,129.7236,129.9379,129.5093,129.8261,29030.0
2022-08-31 14:00:00,139.34,140.14,139.33,139.71,10617.0,129.8261,130.5715,129.8168,130.1708,10617.0
2022-08-31 14:30:00,139.73,139.73,139.11,139.28,20076.0,130.1895,130.1895,129.6118,129.7702,20076.0
2022-08-31 15:00:00,139.27,140.23,139.02,140.03,25263.0,129.7609,130.6553,129.5279,130.469,25263.0
2022-08-31 15:30:00,139.98,140.07,138.52,138.69,150499.0,130.4224,130.5062,129.0621,129.2205,150499.0
2022-09-01 09:30:00,136.81,136.81,135.28,136.16,17472.0,127.4688,127.4688,126.0433,126.8632,17472.0
2022-09-01 10:00:00,136.17,136.41,135.12,136.28,20943.0,126.8725,127.0961,125.8942,126.975,20943.0
2022-09-01 10:30:00,136.18,136.53,135.49,135.66,17009.0,126.8819,127.208,126.239,126.3974,17009.0
2022-09-01 11:00:00,135.58,135.58,134.92,135.18,26432.0,126.3228,126.3228,125.7079,125.9501,26432.0
2022-09-01 11:30:00,135.41,136.12,135.35,135.75,11084.0,126.1644,126.8259,126.1085,126.4812,11084.0
2022-09-01 12:00:00,135.82,136.15,135.65,135.94,12560.0,126.5464,126.8539,126.388,126.6582,12560.0
2022-09-01 12:30:00,135.89,136.11,135.71,135.72,20239.0,126.6117,126.8166,126.4439,126.4533,20239.0
2022-09-01 13:00:00,135.74,136.67,135.73,136.47,47203.0,126.4719,127.3384,126.4626,127.1521,47203.0
2022-09-01 13:30:00,136.47,136.48,135.83,135.88,16352.0,127.1521,127.1614,126.5557,126.6023,16352.0
2022-09-01 14:00:00,135.97,136.8,135.65,136.63,29426.0,126.6862,127.4595,126.388,127.3011,29426.0
2022-09-01 14:30:00,136.69,137.72,136.69,137.6,13885.0,127.357,128.3167,127.357,128.2049,13885.0
2022-09-01 15:00:00,137.59,138.17,137.48,137.63,15140.0,128.1956,128.736,128.0931,128.2328,15140.0
2022-09-01 15:30:00,137.61,138.96,137.45,138.79,60765.0,128.2142,129.472,128.0651,129.3136,60765.0
2022-09-02 09:30:00,141.66,141.66,139.3,139.47,22915.0,131.9877,131.9877,129.7888,129.9472,22915.0
2022-09-02 10:00:00,139.34,139.58,138.21,139.24,29988.0,129.8261,130.0497,128.7732,129.7329,29988.0
2022-09-02 10:30:00,139.46,139.97,139.3,139.3,29046.0,129.9379,130.4131,129.7888,129.7888,29046.0
2022-09-02 11:00:00,139.51,140.35,139.51,140.04,16711.0,129.9845,130.7671,129.9845,130.4783,16711.0
2022-09-02 11:30:00,140.0,140.31,139.54,140.22,5710.0,130.441,130.7299,130.0124,130.646,5710.0
2022-09-02 12:00:00,140.33,140.33,139.06,139.06,11941.0,130.7485,130.7485,129.5652,129.5652,11941.0
2022-09-02 12:30:00,138.99,139.22,137.86,138.29,13533.0,129.5,129.7143,128.4471,128.8478,13533.0
2022-09-02 13:00:00,138.24,138.24,135.54,135.74,25267.0,128.8012,128.8012,126.2855,126.4719,25267.0
2022-09-02 13:30:00,135.57,136.39,135.56,135.96,5290.0,126.3135,127.0775,126.3042,126.6769,5290.0
2022-09-02 14:00:00,135.9,136.33,135.88,136.18,4715.0,126.621,127.0216,126.6023,126.8819,4715.0
2022-09-02 14:30:00,136.14,136.63,135.81,135.84,5949.0,126.8446,127.3011,126.5371,126.5651,5949.0
2022-09-02 15:00:00,135.8,136.63,135.76,136.19,7561.0,126.5278,127.3011,126.4905,126.8912,7561.0
2022-09-02 15:30:00,136.12,136.7,135.63,136.49,83970.0,126.8259,127.3663,126.3694,127.1707,83970.0
2022-09-06 09:30:00,136.16,136.16,134.29,134.71,19726.0,126.8632,126.8632,125.1209,125.5122,19726.0
2022-09-06 10:00:00,134.72,134.75,133.15,133.75,10671.0,125.5215,125.5495,124.0587,124.6178,10671.0
2022-09-06 10:30:00,133.47,134.1,133.31,133.89,7675.0,124.3569,124.9439,124.2078,124.7482,7675.0
2022-09-06 11:00:00,133.81,134.38,133.73,133.97,10123.0,124.6737,125.2048,124.5991,124.8227,10123.0
2022-09-06 11:30:00,133.87,134.91,133.87,134.57,6758.0,124.7296,125.6986,124.7296,125.3818,6758.0
2022-09-06 12:00:00,134.47,134.67,133.65,133.89,7004.0,125.2886,125.475,124.5246,124.7482,7004.0
2022-09-06 12:30:00,133.95,134.03,133.49,133.69,10103.0,124.8041,124.8786,124.3755,124.5619,10103.0
2022-09-06 13:00:00,133.66,133.66,132.7,132.82,5447.0,124.5339,124.5339,123.6395,123.7513,5447.0
2022-09-06 13:30:00,132.9,133.01,132.25,132.58,13511.0,123.8258,123.9283,123.2202,123.5277,13511.0
2022-09-06 14:00:00,132.65,133.62,132.65,133.19,15127.0,123.5929,124.4966,123.5929,124.096,15127.0
2022-09-06 14:30:00,133.25,133.25,132.68,132.78,4100.0,124.1519,124.1519,123.6208,123.714,4100.0
2022-09-06 15:00:00,132.81,133.14,132.6,132.95,7830.0,123.7419,124.0494,123.5463,123.8724,7830.0
2022-09-06 15:30:00,132.96,133.72,132.7,133.68,38641.0,123.8817,124.5898,123.6395,124.5525,38641.0
2022-09-07 09:30:00,133.75,135.62,133.75,134.73,11920.0,124.6178,126.3601,124.6178,125.5309,11920.0
2022-09-07 10:00:00,134.54,135.54,134.5,135.05,15901.0,125.3538,126.2855,125.3166,125.829,15901.0
2022-09-07 10:30:00,135.01,135.16,134.57,134.93,17665.0,125.7917,125.9315,125.3818,125.7172,17665.0
2022-09-07 11:00:00,134.89,135.9,134.65,135.59,20226.0,125.6799,126.621,125.4563,126.3321,20226.0
2022-09-07 11:30:00,135.61,135.93,135.3,135.76,7387.0,126.3508,126.6489,126.0619,126.4905,7387.0
2022-09-07 12:00:00,135.6,135.9,135.41,135.83,6142.0,126.3415,126.621,126.1644,126.5557,6142.0
2022-09-07 12:30:00,135.7,136.55,135.65,136.43,8355.0,126.4346,127.2266,126.388,127.1148,8355.0
2022-09-07 13:00:00,136.56,136.81,136.56,136.59,4815.0,127.2359,127.4688,127.2359,127.2639,4815.0
2022-09-07 13:30:00,136.58,137.5,136.58,137.33,4793.0,127.2545,128.1117,127.2545,127.9533,4793.0
2022-09-07 14:00:00,137.43,137.77,137.34,137.37,9966.0,128.0465,128.3633,127.9626,127.9906,9966.0
2022-09-07 14:30:00,137.39,138.06,137.3,138.0,14259.0,128.0092,128.6335,127.9254,128.5776,14259.0
2022-09-07 15:00:00,138.03,138.6,138.02,138.58,7507.0,128.6055,129.1366,128.5962,129.118,7507.0
2022-09-07 15:30:00,138.52,138.58,138.22,138.4,59030.0,129.0621,129.118,128.7826,128.9503,59030.0
2022-09-08 09:30:00,135.64,136.3,134.33,135.53,9074.0,126.3787,126.9937,125.1582,126.2762,9074.0
2022-09-08 10:00:00,135.83,136.2,134.96,136.13,5370.0,126.5557,126.9005,125.7452,126.8353,5370.0
2022-09-08 10:30:00,136.12,136.93,135.88,136.79,3357.0,126.8259,127.5806,126.6023,127.4502,3357.0
2022-09-08 11:00:00,137.09,137.24,136.89,136.95,4492.0,127.7297,127.8695,127.5434,127.5993,4492.0
2022-09-08 11:30:00,137.05,137.25,136.59,136.94,3978.0,127.6924,127.8788,127.2639,127.59,3978.0
2022-09-08 12:00:00,136.88,136.88,134.8,134.83,15758.0,127.5341,127.5341,125.5961,125.624,15758.0
2022-09-08 12:30:00,134.94,136.51,134.94,136.43,12492.0,125.7265,127.1893,125.7265,127.1148,12492.0
2022-09-08 13:00:00,136.42,137.02,136.06,137.02,8153.0,127.1055,127.6645,126.77,127.6645,8153.0
2022-09-08 13:30:00,136.9,137.29,136.57,137.11,15830.0,127.5527,127.9161,127.2452,127.7484,15830.0
2022-09-08 14:00:00,137.09,137.46,136.9,137.32,9711.0,127.7297,128.0745,127.5527,127.944,9711.0
2022-09-08 14:30:00,137.39,137.46,136.8,137.0,26660.0,128.0092,128.0745,127.4595,127.6459,26660.0
2022-09-08 15:00:00,136.95,137.55,136.71,137.53,14896.0,127.5993,128.1583,127.3757,128.1397,14896.0
2022-09-08 15:30:00,137.57,137.61,137.01,137.53,59101.0,128.1769,128.2142,127.6552,128.1397,59101.0
2022-09-09 09:30:00,138.44,139.32,138.0,138.0,11277.0,128.9875,129.8075,128.5776,128.5776,11277.0
2022-09-09 10:00:00,138.0,139.23,138.0,138.98,17389.0,128.5776,129.7236,128.5776,129.4907,17389.0
2022-09-09 10:30:00,138.78,138.95,138.32,138.4,5049.0,129.3043,129.4627,128.8757,128.9503,5049.0
2022-09-09 11:00:00,138.48,138.48,137.94,138.41,11848.0,129.0248,129.0248,128.5217,128.9596,11848.0
2022-09-09 11:30:00,138.42,138.7,138.2,138.62,4385.0,128.9689,129.2298,128.7639,129.1553,4385.0
2022-09-09 12:00:00,138.59,138.87,138.36,138.8,4337.0,129.1273,129.3882,128.913,129.323,4337.0
2022-09-09 12:30:00,138.82,139.23,138.75,139.23,4542.0,129.3416,129.7236,129.2764,129.7236,4542.0
2022-09-09 13:00:00,139.19,139.81,139.1,139.46,10637.0,129.6863,130.264,129.6025,129.9379,10637.0
2022-09-09 13:30:00,139.49,140.19,139.49,140.07,6008.0,129.9658,130.6181,129.9658,130.5062,6008.0
2022-09-09 14:00:00,140.16,140.62,139.87,140.54,11409.0,130.5901,131.0187,130.3199,130.9442,11409.0
2022-09-09 14:30:00,140.63,140.8,140.39,140.71,10793.0,131.028,131.1864,130.8044,131.1025,10793.0
2022-09-09 15:00:00,140.81,140.9,140.38,140.46,14923.0,131.1957,131.2796,130.7951,130.8696,14923.0
2022-09-09 15:30:00,140.45,140.76,140.32,140.68,87657.0,130.8603,131.1491,130.7392,131.0746,87657.0
2022-09-12 09:30:00,142.85,144.41,142.85,144.41,33524.0,133.0964,134.5499,133.0964,134.5499,33524.0
2022-09-12 10:00:00,144.47,145.0,144.02,144.5,31386.0,134.6058,135.0996,134.1865,134.6338,31386.0
2022-09-12 10:30:00,144.44,145.1,144.06,144.06,11832.0,134.5779,135.1928,134.2238,134.2238,11832.0
2022-09-12 11:00:00,143.95,144.78,143.75,144.78,9271.0,134.1213,134.8947,133.935,134.8947,9271.0
2022-09-12 11:30:00,144.73,145.36,144.44,144.93,20130.0,134.8481,135.4351,134.5779,135.0344,20130.0
2022-09-12 12:00:00,144.87,144.91,144.09,144.77,15035.0,134.9785,135.0158,134.2518,134.8853,15035.0
2022-09-12 12:30:00,144.65,145.35,144.65,145.04,24818.0,134.7735,135.4257,134.7735,135.1369,24818.0
2022-09-12 13:00:00,145.11,145.79,144.64,145.79,13252.0,135.2021,135.8357,134.7642,135.8357,13252.0
2022-09-12 13:30:00,145.7,146.08,145.46,145.95,16672.0,135.7518,136.1059,135.5282,135.9848,16672.0
2022-09-12 14:00:00,145.92,145.92,144.95,145.0,8620.0,135.9568,135.9568,135.053,135.0996,8620.0
2022-09-12 14:30:00,144.96,145.4,144.59,145.18,11305.0,135.0624,135.4723,134.7176,135.2673,11305.0
2022-09-12 15:00:00,144.94,145.38,144.85,144.85,38837.0,135.0437,135.4537,134.9599,134.9599,38837.0
2022-09-12 15:30:00,144.84,144.97,144.1,144.52,81357.0,134.9506,135.0717,134.2611,134.6524,81357.0
2022-09-13 09:30:00,139.0,141.66,137.43,141.11,22077.0,129.5093,131.9877,128.0465,131.4752,22077.0
2022-09-13 10:00:00,141.11,142.24,140.68,140.96,11179.0,131.4752,132.5281,131.0746,131.3355,11179.0
2022-09-13 10:30:00,140.94,141.09,140.0,140.44,21647.0,131.3168,131.4566,130.441,130.851,21647.0
2022-09-13 11:00:00,140.49,141.1,140.49,141.09,21342.0,130.8976,131.4659,130.8976,131.4566,21342.0
2022-09-13 11:30:00,141.06,141.46,140.39,141.14,6371.0,131.4287,131.8013,130.8044,131.5032,6371.0
2022-09-13 12:00:00,141.13,141.6,141.11,141.25,7271.0,131.4939,131.9318,131.4752,131.6057,7271.0
2022-09-13 12:30:00,141.21,141.24,140.6,140.6,3810.0,131.5684,131.5964,131.0001,131.0001,3810.0
2022-09-13 13:00:00,140.62,141.47,140.47,141.38,14604.0,131.0187,131.8107,130.8789,131.7268,14604.0
2022-09-13 13:30:00,141.29,141.35,140.74,140.75,5596.0,131.6429,131.6989,131.1305,131.1398,5596.0
2022-09-13 14:00:00,140.82,141.06,140.51,141.06,8212.0,131.205,131.4287,130.9162,131.4287,8212.0
2022-09-13 14:30:00,140.98,141.14,140.57,140.74,17756.0,131.3541,131.5032,130.9721,131.1305,17756.0
2022-09-13 15:00:00,140.81,140.85,139.99,140.05,34486.0,131.1957,131.233,130.4317,130.4876,34486.0
2022-09-13 15:30:00,140.07,140.14,139.4,139.41,136349.0,130.5062,130.5715,129.882,129.8913,136349.0
2022-09-14 09:30:00,139.37,139.37,138.14,138.66,15606.0,129.854,129.854,128.708,129.1925,15606.0
2022-09-14 10:00:00,138.74,138.76,136.25,136.25,3664.0,129.2671,129.2857,126.9471,126.9471,3664.0
2022-09-14 10:30:00,136.23,139.5,136.23,139.37,72092.0,126.9284,129.9752,126.9284,129.854,72092.0
2022-09-14 11:00:00,139.36,139.82,138.82,139.3,11203.0,129.8447,130.2733,129.3416,129.7888,11203.0
2022-09-14 11:30:00,139.33,139.99,139.12,139.51,4823.0,129.8168,130.4317,129.6211,129.9845,4823.0
2022-09-14 12:00:00,139.36,139.73,139.33,139.43,6837.0,129.8447,130.1895,129.8168,129.9099,6837.0
2022-09-14 12:30:00,139.38,139.98,139.36,139.93,2300.0,129.8634,130.4224,129.8447,130.3758,2300.0
2022-09-14 13:00:00,140.18,140.78,139.69,139.69,108048.0,130.6087,131.1678,130.1522,130.1522,108048.0
2022-09-14 13:30:00,139.68,139.68,137.11,137.56,59139.0,130.1429,130.1429,127.7484,128.1676,59139.0
2022-09-14 14:00:00,137.59,138.13,137.29,137.67,13346.0,128.1956,128.6987,127.9161,128.2701,13346.0
2022-09-14 14:30:00,137.74,137.91,137.05,137.1,13448.0,128.3353,128.4937,127.6924,127.739,13448.0
2022-09-14 15:00:00,137.03,137.23,135.97,136.22,42026.0,127.6738,127.8602,126.6862,126.9191,42026.0
2022-09-14 15:30:00,136.23,137.96,135.99,137.83,71839.0,126.9284,128.5403,126.7048,128.4192,71839.0
2022-09-15 09:30:00,136.3,140.65,136.3,140.56,22745.0,126.9937,131.0466,126.9937,130.9628,22745.0
2022-09-15 10:00:00,140.56,142.08,140.41,140.42,24940.0,130.9628,132.379,130.823,130.8324,24940.0
2022-09-15 10:30:00,140.3,141.02,139.45,139.62,38155.0,130.7205,131.3914,129.9286,130.087,38155.0
2022-09-15 11:00:00,139.72,140.27,139.14,140.03,18848.0,130.1801,130.6926,129.6397,130.469,18848.0
2022-09-15 11:30:00,139.96,140.5,139.75,139.84,14190.0,130.4038,130.9069,130.2081,130.292,14190.0
2022-09-15 12:00:00,140.17,140.29,139.62,139.87,14040.0,130.5994,130.7112,130.087,130.3199,14040.0
2022-09-15 12:30:00,139.92,140.51,139.9,140.5,13006.0,130.3665,130.9162,130.3479,130.9069,13006.0
2022-09-15 13:00:00,140.68,141.17,140.43,140.97,13061.0,131.0746,131.5311,130.8417,131.3448,13061.0
2022-09-15 13:30:00,140.86,140.88,139.7,139.71,12347.0,131.2423,131.2609,130.1615,130.1708,12347.0
2022-09-15 14:00:00,139.76,139.76,139.14,139.17,31635.0,130.2174,130.2174,129.6397,129.6677,31635.0
2022-09-15 14:30:00,139.18,139.29,137.66,137.78,50345.0,129.677,129.7795,128.2608,128.3726,50345.0
2022-09-15 15:00:00,137.75,137.8,136.53,136.76,43472.0,128.3447,128.3912,127.208,127.4222,43472.0
2022-09-15 15:30:00,136.97,138.11,136.9,137.95,67470.0,127.6179,128.6801,127.5527,128.531,67470.0
2022-09-16 09:30:00,136.5,136.91,135.3,136.0,65594.0,127.18,127.562,126.0619,126.7141,65594.0
2022-09-16 10:00:00,135.83,137.05,135.82,136.9,8868.0,126.5557,127.6924,126.5464,127.5527,8868.0
2022-09-16 10:30:00,137.03,138.16,136.98,137.16,34823.0,127.6738,128.7267,127.6272,127.7949,34823.0
2022-09-16 11:00:00,137.32,137.38,136.34,136.57,4909.0,127.944,127.9999,127.0309,127.2452,4909.0
2022-09-16 11:30:00,136.54,136.78,135.49,135.55,14123.0,127.2173,127.4409,126.239,126.2949,14123.0
2022-09-16 12:00:00,135.74,135.95,135.21,135.3,28990.0,126.4719,126.6676,125.9781,126.0619,28990.0
2022-09-16 12:30:00,135.47,135.94,135.11,135.53,7517.0,126.2203,126.6582,125.8849,126.2762,7517.0
2022-09-16 13:00:00,135.54,135.57,134.8,134.91,6546.0,126.2855,126.3135,125.5961,125.6986,6546.0
2022-09-16 13:30:00,134.97,135.27,134.77,134.99,8387.0,125.7545,126.034,125.5681,125.7731,8387.0
2022-09-16 14:00:00,134.99,135.54,134.85,135.24,11090.0,125.7731,126.2855,125.6427,126.006,11090.0
2022-09-16 14:30:00,135.17,135.61,135.11,135.18,11597.0,125.9408,126.3508,125.8849,125.9501,11597.0
2022-09-16 15:00:00,135.24,135.86,135.02,135.02,13281.0,126.006,126.5837,125.8011,125.8011,13281.0
2022-09-16 15:30:00,135.0,136.46,134.75,136.28,75260.0,125.7824,127.1427,125.5495,126.975,75260.0
2022-09-19 09:30:00,135.04,138.31,135.04,138.0,19725.0,125.8197,128.8664,125.8197,128.5776,19725.0
2022-09-19 10:00:00,137.54,138.73,137.2,138.73,33438.0,128.149,129.2577,127.8322,129.2577,33438.0
2022-09-19 10:30:00,138.57,138.57,137.65,137.87,8051.0,129.1087,129.1087,128.2515,128.4565,8051.0
2022-09-19 11:00:00,137.88,138.72,137.8,137.8,11078.0,128.4658,129.2484,128.3912,128.3912,11078.0
2022-09-19 11:30:00,137.8,138.12,137.3,137.5,6102.0,128.3912,128.6894,127.9254,128.1117,6102.0
2022-09-19 12:00:00,137.62,137.71,137.3,137.36,5199.0,128.2235,128.3074,127.9254,127.9813,5199.0
2022-09-19 12:30:00,137.4,138.41,137.21,138.41,9209.0,128.0186,128.9596,127.8415,128.9596,9209.0
2022-09-19 13:00:00,138.23,138.37,137.85,138.03,8034.0,128.7919,128.9223,128.4378,128.6055,8034.0
2022-09-19 13:30:00,137.98,138.11,137.75,137.88,4937.0,128.5589,128.6801,128.3447,128.4658,4937.0
2022-09-19 14:00:00,137.95,138.16,137.6,137.76,7814.0,128.531,128.7267,128.2049,128.354,7814.0
2022-09-19 14:30:00,137.76,138.06,137.59,137.85,8015.0,128.354,128.6335,128.1956,128.4378,8015.0
2022-09-19 15:00:00,137.93,139.21,137.9,139.03,9916.0,128.5124,129.705,128.4844,129.5373,9916.0
2022-09-19 15:30:00,139.03,139.14,138.28,138.78,68818.0,129.5373,129.6397,128.8385,129.3043,68818.0
2022-09-20 09:30:00,137.12,137.12,134.93,134.97,32738.0,127.7577,127.7577,125.7172,125.7545,32738.0
2022-09-20 10:00:00,135.08,135.86,134.89,135.41,11617.0,125.857,126.5837,125.6799,126.1644,11617.0
2022-09-20 10:30:00,135.47,135.58,134.43,134.91,47293.0,126.2203,126.3228,125.2513,125.6986,47293.0
2022-09-20 11:00:00,134.96,135.22,134.6,134.88,10690.0,125.7452,125.9874,125.4097,125.6706,10690.0
2022-09-20 11:30:00,134.99,135.41,134.8,135.1,23885.0,125.7731,126.1644,125.5961,125.8756,23885.0
2022-09-20 12:00:00,135.25,135.47,134.69,134.69,10070.0,126.0153,126.2203,125.4936,125.4936,10070.0
2022-09-20 12:30:00,134.72,134.81,134.44,134.55,7198.0,125.5215,125.6054,125.2607,125.3631,7198.0
2022-09-20 13:00:00,134.48,134.48,133.67,133.72,9526.0,125.2979,125.2979,124.5432,124.5898,9526.0
2022-09-20 13:30:00,133.74,133.87,133.34,133.4,9599.0,124.6084,124.7296,124.2358,124.2917,9599.0
2022-09-20 14:00:00,133.4,134.02,133.37,133.6,14415.0,124.2917,124.8693,124.2637,124.478,14415.0
2022-09-20 14:30:00,133.7,133.98,133.25,133.89,16222.0,124.5712,124.8321,124.1519,124.7482,16222.0
2022-09-20 15:00:00,133.88,134.21,133.74,133.84,20864.0,124.7389,125.0464,124.6084,124.7016,20864.0
2022-09-20 15:30:00,133.79,133.79,133.09,133.23,133484.0,124.655,124.655,124.0028,124.1333,133484.0
2022-09-21 09:30:00,133.45,134.03,132.61,133.2,9730.0,124.3383,124.8786,123.5556,124.1053,9730.0
2022-09-21 10:00:00,133.42,133.58,132.76,133.5,11936.0,124.3103,124.4594,123.6954,124.3848,11936.0
2022-09-21 10:30:00,133.4,133.68,132.46,132.66,16770.0,124.2917,124.5525,123.4158,123.6022,16770.0
2022-09-21 11:00:00,132.8,133.16,132.5,132.93,21267.0,123.7326,124.0681,123.4531,123.8538,21267.0
2022-09-21 11:30:00,132.94,133.51,132.84,133.28,8528.0,123.8631,124.3942,123.7699,124.1799,8528.0
2022-09-21 12:00:00,133.27,133.55,133.22,133.32,8917.0,124.1705,124.4314,124.124,124.2171,8917.0
2022-09-21 12:30:00,133.23,133.29,132.39,132.52,13147.0,124.1333,124.1892,123.3506,123.4717,13147.0
2022-09-21 13:00:00,132.45,132.55,131.82,132.0,11322.0,123.4065,123.4997,122.8195,122.9873,11322.0
2022-09-21 13:30:00,132.03,132.22,131.89,132.11,21372.0,123.0152,123.1922,122.8848,123.0897,21372.0
2022-09-21 14:00:00,132.1,132.1,129.41,129.77,30482.0,123.0804,123.0804,120.5741,120.9095,30482.0
2022-09-21 14:30:00,129.66,132.0,129.48,131.41,75262.0,120.807,122.9873,120.6393,122.4375,75262.0
2022-09-21 15:00:00,131.62,131.62,129.64,129.64,17666.0,122.6332,122.6332,120.7884,120.7884,17666.0
2022-09-21 15:30:00,129.57,129.57,127.42,127.6,82338.0,120.7232,120.7232,118.72,118.8877,82338.0
2022-09-22 09:30:00,128.26,128.26,125.85,126.05,19512.0,119.5026,119.5026,117.2572,117.4435,19512.0
2022-09-22 10:00:00,126.32,126.94,125.65,126.0,6957.0,117.6951,118.2727,117.0708,117.3969,6957.0
2022-09-22 10:30:00,125.93,126.43,125.48,125.54,6670.0,117.3317,117.7976,116.9124,116.9683,6670.0
2022-09-22 11:00:00,125.56,126.01,125.2,125.75,16243.0,116.987,117.4062,116.6515,117.164,16243.0
2022-09-22 11:30:00,125.75,126.01,125.08,125.08,6584.0,117.164,117.4062,116.5397,116.5397,6584.0
2022-09-22 12:00:00,125.0,125.47,124.9,125.2,11373.0,116.4652,116.9031,116.372,116.6515,11373.0
2022-09-22 12:30:00,125.19,126.37,125.0,126.19,10195.0,116.6422,117.7417,116.4652,117.574,10195.0
2022-09-22 13:00:00,126.18,126.44,125.97,126.44,22685.0,117.5646,117.8069,117.369,117.8069,22685.0
2022-09-22 13:30:00,126.54,127.07,126.28,127.0,13315.0,117.9001,118.3939,117.6578,118.3286,13315.0
2022-09-22 14:00:00,127.07,127.07,126.24,126.52,26246.0,118.3939,118.3939,117.6205,117.8814,26246.0
2022-09-22 14:30:00,126.58,127.54,126.57,127.35,32082.0,117.9373,118.8318,117.928,118.6547,32082.0
2022-09-22 15:00:00,127.47,128.1,127.32,127.86,15308.0,118.7666,119.3535,118.6268,119.1299,15308.0
2022-09-22 15:30:00,127.96,128.22,127.23,127.36,99278.0,119.2231,119.4653,118.5429,118.6641,99278.0
2022-09-23 09:30:00,124.1,124.64,122.16,122.31,21562.0,115.6267,116.1298,113.8191,113.9589,21562.0
2022-09-23 10:00:00,122.17,122.64,120.99,121.71,13488.0,113.8284,114.2663,112.729,113.3998,13488.0
2022-09-23 10:30:00,122.01,122.04,120.67,120.82,11442.0,113.6794,113.7073,112.4308,112.5706,11442.0
2022-09-23 11:00:00,120.76,121.48,120.65,121.21,8459.0,112.5147,113.1855,112.4122,112.934,8459.0
2022-09-23 11:30:00,121.12,121.36,120.36,120.83,13901.0,112.8501,113.0737,112.142,112.5799,13901.0
2022-09-23 12:00:00,120.82,120.85,120.14,120.76,23350.0,112.5706,112.5986,111.937,112.5147,23350.0
2022-09-23 12:30:00,120.76,121.63,120.66,121.14,22031.0,112.5147,113.3253,112.4215,112.8688,22031.0
2022-09-23 13:00:00,121.14,121.95,121.12,121.41,16195.0,112.8688,113.6235,112.8501,113.1203,16195.0
2022-09-23 13:30:00,121.3,121.75,121.18,121.56,13368.0,113.0178,113.4371,112.906,113.2601,13368.0
2022-09-23 14:00:00,121.46,121.59,121.08,121.13,13690.0,113.1669,113.288,112.8129,112.8594,13690.0
2022-09-23 14:30:00,121.1,121.25,120.61,120.91,8763.0,112.8315,112.9712,112.3749,112.6545,8763.0
2022-09-23 15:00:00,120.95,122.25,120.95,122.17,12588.0,112.6917,113.903,112.6917,113.8284,12588.0
2022-09-23 15:30:00,122.11,123.28,122.11,123.26,111684.0,113.7725,114.8626,113.7725,114.844,111684.0
2022-09-26 09:30:00,123.41,127.52,123.2,126.84,45417.0,114.9838,118.8131,114.7881,118.1796,45417.0
2022-09-26 10:00:00,126.99,128.12,126.3,128.1,39606.0,118.3193,119.3722,117.6764,119.3535,39606.0
2022-09-26 10:30:00,127.94,128.19,127.16,128.01,46242.0,119.2045,119.4374,118.4777,119.2697,46242.0
2022-09-26 11:00:00,128.07,128.13,126.53,126.84,47398.0,119.3256,119.3815,117.8907,118.1796,47398.0
2022-09-26 11:30:00,126.87,126.9,125.74,126.02,15962.0,118.2075,118.2355,117.1547,117.4156,15962.0
2022-09-26 12:00:00,125.69,125.93,125.11,125.11,11531.0,117.1081,117.3317,116.5677,116.5677,11531.0
2022-09-26 12:30:00,125.11,125.38,124.62,125.35,8126.0,116.5677,116.8193,116.1111,116.7913,8126.0
2022-09-26 13:00:00,125.32,125.32,124.52,124.76,5557.0,116.7634,116.7634,116.018,116.2416,5557.0
2022-09-26 13:30:00,124.85,125.52,124.84,125.05,10660.0,116.3254,116.9497,116.3161,116.5118,10660.0
2022-09-26 14:00:00,125.03,125.86,124.95,125.3,11773.0,116.4932,117.2665,116.4186,116.7447,11773.0
2022-09-26 14:30:00,125.35,126.17,125.19,125.82,9376.0,116.7913,117.5553,116.6422,117.2292,9376.0
2022-09-26 15:00:00,125.89,126.17,125.6,125.7,14255.0,117.2944,117.5553,117.0242,117.1174,14255.0
2022-09-26 15:30:00,125.7,125.85,124.24,124.35,95950.0,117.1174,117.2572,115.7571,115.8596,95950.0
2022-09-27 09:30:00,126.8,127.5,126.39,127.16,64666.0,118.1423,118.7945,117.7603,118.4777,64666.0
2022-09-27 10:00:00,127.32,127.42,126.35,127.0,112735.0,118.6268,118.72,117.723,118.3286,112735.0
2022-09-27 10:30:00,126.95,128.08,126.94,127.94,36126.0,118.2821,119.3349,118.2727,119.2045,36126.0
2022-09-27 11:00:00,127.99,128.45,127.24,127.35,54645.0,119.2511,119.6796,118.5523,118.6547,54645.0
2022-09-27 11:30:00,127.36,127.86,126.35,126.8,91126.0,118.6641,119.1299,117.723,118.1423,91126.0
2022-09-27 12:00:00,126.81,127.68,125.78,126.39,321582.0,118.1516,118.9622,117.1919,117.7603,321582.0
2022-09-27 12:30:00,126.35,126.63,125.38,126.06,105708.0,117.723,117.9839,116.8193,117.4528,105708.0
2022-09-27 13:00:00,126.04,126.1,125.18,125.43,98952.0,117.4342,117.4901,116.6329,116.8658,98952.0
2022-09-27 13:30:00,125.45,125.65,125.1,125.65,53041.0,116.8845,117.0708,116.5584,117.0708,53041.0
2022-09-27 14:00:00,125.67,125.69,124.79,125.1,175432.0,117.0895,117.1081,116.2695,116.5584,175432.0
2022-09-27 14:30:00,125.06,126.2,124.76,125.96,32256.0,116.5211,117.5833,116.2416,117.3597,32256.0
2022-09-27 15:00:00,125.96,126.5,125.68,126.37,34998.0,117.3597,117.8628,117.0988,117.7417,34998.0
2022-09-27 15:30:00,126.35,126.61,125.78,126.05,130732.0,117.723,117.9653,117.1919,117.4435,130732.0
2022-09-28 09:30:00,125.74,127.25,125.46,127.25,25181.0,117.1547,118.5616,116.8938,118.5616,25181.0
2022-09-28 10:00:00,127.25,127.73,126.06,127.12,22474.0,118.5616,119.0088,117.4528,118.4405,22474.0
2022-09-28 10:30:00,127.11,127.62,126.9,127.51,18004.0,118.4311,118.9063,118.2355,118.8038,18004.0
2022-09-28 11:00:00,127.4,128.23,127.13,127.46,12270.0,118.7013,119.4747,118.4498,118.7572,12270.0
2022-09-28 11:30:00,127.45,128.21,127.22,127.77,11993.0,118.7479,119.456,118.5336,119.0461,11993.0
2022-09-28 12:00:00,127.85,128.04,127.1,127.11,7266.0,119.1206,119.2976,118.4218,118.4311,7266.0
2022-09-28 12:30:00,126.99,127.09,126.65,126.77,7095.0,118.3193,118.4125,118.0025,118.1144,7095.0
2022-09-28 13:00:00,126.74,127.29,126.7,126.94,13093.0,118.0864,118.5988,118.0491,118.2727,13093.0
2022-09-28 13:30:00,127.06,127.5,126.99,127.47,12511.0,118.3845,118.7945,118.3193,118.7666,12511.0
2022-09-28 14:00:00,127.56,127.95,127.18,127.5,13971.0,118.8504,119.2138,118.4964,118.7945,13971.0
2022-09-28 14:30:00,127.54,127.8,127.38,127.6,31201.0,118.8318,119.074,118.6827,118.8877,31201.0
2022-09-28 15:00:00,127.6,128.24,127.57,128.05,19436.0,118.8877,119.484,118.8597,119.307,19436.0
2022-09-28 15:30:00,128.06,128.31,127.73,128.0,119415.0,119.3163,119.5492,119.0088,119.2604,119415.0
2022-09-29 09:30:00,124.91,125.11,120.26,120.51,386687.0,116.3813,116.5677,112.0488,112.2818,386687.0
2022-09-29 10:00:00,120.36,121.71,120.36,121.44,72864.0,112.142,113.3998,112.142,113.1483,72864.0
2022-09-29 10:30:00,121.14,121.72,120.38,121.62,8222.0,112.8688,113.4092,112.1606,113.316,8222.0
2022-09-29 11:00:00,121.65,122.63,121.33,121.91,7052.0,113.3439,114.257,113.0458,113.5862,7052.0
2022-09-29 11:30:00,121.96,122.92,121.92,122.58,11115.0,113.6328,114.5272,113.5955,114.2104,11115.0
2022-09-29 12:00:00,122.52,122.71,121.87,122.26,103728.0,114.1545,114.3316,113.5489,113.9123,103728.0
2022-09-29 12:30:00,122.19,122.51,121.18,121.99,52264.0,113.8471,114.1452,112.906,113.6607,52264.0
2022-09-29 13:00:00,122.0,122.37,121.58,121.87,33754.0,113.67,114.0148,113.2787,113.5489,33754.0
2022-09-29 13:30:00,121.9,122.18,120.74,121.05,46301.0,113.5769,113.8377,112.4961,112.7849,46301.0
2022-09-29 14:00:00,120.85,121.73,120.84,121.7,14973.0,112.5986,113.4185,112.5892,113.3905,14973.0
2022-09-29 14:30:00,121.65,122.27,121.63,121.84,22309.0,113.3439,113.9216,113.3253,113.521,22309.0
2022-09-29 15:00:00,121.84,122.5,121.7,122.05,45261.0,113.521,114.1359,113.3905,113.7166,45261.0
2022-09-29 15:30:00,122.03,122.5,121.83,122.28,69782.0,113.698,114.1359,113.5116,113.9309,69782.0
2022-09-30 09:30:00,121.09,123.1,120.59,123.02,30472.0,112.8222,114.6949,112.3563,114.6204,30472.0
2022-09-30 10:00:00,122.74,123.72,122.18,122.47,21094.0,114.3595,115.2726,113.8377,114.1079,21094.0
2022-09-30 10:30:00,122.3,123.79,122.3,123.73,37152.0,113.9496,115.3378,113.9496,115.2819,37152.0
2022-09-30 11:00:00,123.8,124.23,123.47,123.67,24104.0,115.3471,115.7478,115.0397,115.226,24104.0
2022-09-30 11:30:00,123.55,123.72,122.82,122.85,10141.0,115.1142,115.2726,114.434,114.462,10141.0
2022-09-30 12:00:00,122.39,122.46,121.76,122.0,4808.0,114.0334,114.0986,113.4464,113.67,4808.0
2022-09-30 12:30:00,122.04,122.5,122.04,122.23,9641.0,113.7073,114.1359,113.7073,113.8843,9641.0
2022-09-30 13:00:00,122.32,122.48,121.92,122.2,10553.0,113.9682,114.1173,113.5955,113.8564,10553.0
2022-09-30 13:30:00,122.33,122.33,121.31,121.42,4711.0,113.9775,113.9775,113.0272,113.1296,4711.0
2022-09-30 14:00:00,121.32,121.69,121.18,121.18,3519.0,113.0365,113.3812,112.906,112.906,3519.0
2022-09-30 14:30:00,121.28,121.41,120.37,120.61,11135.0,112.9992,113.1203,112.1513,112.3749,11135.0
2022-09-30 15:00:00,120.42,121.03,120.06,120.72,17144.0,112.1979,112.7663,111.8625,112.4774,17144.0
2022-09-30 15:30:00,120.61,120.88,119.28,119.63,70103.0,112.3749,112.6265,111.1358,111.4619,70103.0
2022-10-03 09:30:00,121.78,122.56,119.88,122.02,31445.0,113.4651,114.1918,111.6948,113.6887,31445.0
2022-10-03 10:00:00,122.03,125.01,122.03,124.67,13187.0,113.698,116.4745,113.698,116.1577,13187.0
2022-10-03 10:30:00,124.6,124.64,123.22,123.65,16223.0,116.0925,116.1298,114.8067,115.2074,16223.0
2022-10-03 11:00:00,123.46,124.35,123.43,124.26,89499.0,115.0304,115.8596,115.0024,115.7757,89499.0
2022-10-03 11:30:00,124.48,124.51,123.24,123.64,64445.0,115.9807,116.0087,114.8254,115.1981,64445.0
2022-10-03 12:00:00,123.85,124.08,123.6,123.84,16333.0,115.3937,115.608,115.1608,115.3844,16333.0
2022-10-03 12:30:00,123.89,124.13,123.54,123.82,8305.0,115.431,115.6546,115.1049,115.3658,8305.0
2022-10-03 13:00:00,123.97,124.0,123.58,123.83,7617.0,115.5055,115.5335,115.1422,115.3751,7617.0
2022-10-03 13:30:00,123.84,124.0,123.53,123.59,12227.0,115.3844,115.5335,115.0956,115.1515,12227.0
2022-10-03 14:00:00,123.64,124.37,123.6,124.3,5244.0,115.1981,115.8782,115.1608,115.813,5244.0
2022-10-03 14:30:00,124.21,124.5,123.94,124.36,18750.0,115.7291,115.9993,115.4776,115.8689,18750.0
2022-10-03 15:00:00,124.35,124.39,123.74,123.99,33174.0,115.8596,115.8969,115.2912,115.5242,33174.0
2022-10-03 15:30:00,123.93,123.99,123.13,123.21,61981.0,115.4683,115.5242,114.7229,114.7974,61981.0
2022-10-04 09:30:00,126.43,129.47,126.41,129.44,33539.0,117.7976,120.63,117.7789,120.602,33539.0
2022-10-04 10:00:00,129.35,129.94,128.48,128.5,63156.0,120.5182,121.0679,119.7076,119.7262,63156.0
2022-10-04 10:30:00,128.6,129.4,128.52,129.0,148295.0,119.8194,120.5648,119.7449,120.1921,148295.0
2022-10-04 11:00:00,129.0,129.37,128.81,129.37,53643.0,120.1921,120.5368,120.0151,120.5368,53643.0
2022-10-04 11:30:00,129.39,129.5,129.13,129.34,28552.0,120.5555,120.658,120.3132,120.5089,28552.0
2022-10-04 12:00:00,129.37,129.37,128.51,128.97,19295.0,120.5368,120.5368,119.7355,120.1641,19295.0
2022-10-04 12:30:00,129.07,129.24,128.5,128.56,11883.0,120.2573,120.4157,119.7262,119.7821,11883.0
2022-10-04 13:00:00,128.64,128.64,127.34,128.2,65275.0,119.8567,119.8567,118.6454,119.4467,65275.0
2022-10-04 13:30:00,128.3,129.27,128.3,129.09,23360.0,119.5399,120.4437,119.5399,120.2759,23360.0
2022-10-04 14:00:00,129.03,129.07,128.5,128.52,35761.0,120.22,120.2573,119.7262,119.7449,35761.0
2022-10-04 14:30:00,128.53,129.41,128.5,129.25,38398.0,119.7542,120.5741,119.7262,120.425,38398.0
2022-10-04 15:00:00,129.19,129.56,128.94,129.41,48036.0,120.3691,120.7139,120.1362,120.5741,48036.0
2022-10-04 15:30:00,129.44,129.9,129.26,129.88,150847.0,120.602,121.0306,120.4343,121.012,150847.0
2022-10-05 09:30:00,126.19,127.75,125.54,127.14,18754.0,117.574,119.0274,116.9683,118.4591,18754.0
2022-10-05 10:00:00,126.93,126.99,126.15,126.16,16967.0,118.2634,118.3193,117.5367,117.546,16967.0
2022-10-05 10:30:00,126.06,126.39,125.77,126.22,5722.0,117.4528,117.7603,117.1826,117.6019,5722.0
2022-10-05 11:00:00,126.18,127.12,126.13,127.0,8385.0,117.5646,118.4405,117.518,118.3286,8385.0
2022-10-05 11:30:00,126.98,127.96,126.97,127.54,4588.0,118.31,119.2231,118.3007,118.8318,4588.0
2022-10-05 12:00:00,127.46,128.09,127.15,127.6,5401.0,118.7572,119.3442,118.4684,118.8877,5401.0
2022-10-05 12:30:00,127.58,128.07,127.28,127.76,12503.0,118.869,119.3256,118.5895,119.0368,12503.0
2022-10-05 13:00:00,127.7,128.57,127.63,128.26,5034.0,118.9809,119.7914,118.9156,119.5026,5034.0
2022-10-05 13:30:00,128.36,128.54,128.06,128.29,5467.0,119.5958,119.7635,119.3163,119.5306,5467.0
2022-10-05 14:00:00,128.29,128.78,128.23,128.74,7090.0,119.5306,119.9871,119.4747,119.9498,7090.0
2022-10-05 14:30:00,128.81,128.81,128.06,128.59,19409.0,120.0151,120.0151,119.3163,119.8101,19409.0
2022-10-05 15:00:00,128.75,129.05,128.2,128.91,21937.0,119.9592,120.2387,119.4467,120.1082,21937.0
2022-10-05 15:30:00,128.99,129.46,128.07,128.39,93239.0,120.1828,120.6207,119.3256,119.6237,93239.0
2022-10-06 09:30:00,127.78,129.9,126.96,129.22,19200.0,119.0554,121.0306,118.2914,120.3971,19200.0
2022-10-06 10:00:00,128.98,129.09,127.88,127.97,30212.0,120.1735,120.2759,119.1486,119.2324,30212.0
2022-10-06 10:30:00,127.79,128.97,127.78,128.92,24437.0,119.0647,120.1641,119.0554,120.1176,24437.0
2022-10-06 11:00:00,128.94,129.1,128.31,129.1,32493.0,120.1362,120.2853,119.5492,120.2853,32493.0
2022-10-06 11:30:00,129.18,129.23,128.03,128.13,23657.0,120.3598,120.4064,119.2883,119.3815,23657.0
2022-10-06 12:00:00,127.95,128.8,127.89,128.71,4700.0,119.2138,120.0057,119.1579,119.9219,4700.0
2022-10-06 12:30:00,128.71,129.4,128.57,129.22,6696.0,119.9219,120.5648,119.7914,120.3971,6696.0
2022-10-06 13:00:00,129.13,129.57,129.03,129.16,6707.0,120.3132,120.7232,120.22,120.3412,6707.0
2022-10-06 13:30:00,129.38,129.4,128.97,129.25,29326.0,120.5461,120.5648,120.1641,120.425,29326.0
2022-10-06 14:00:00,129.23,129.28,128.84,129.28,9180.0,120.4064,120.453,120.043,120.453,9180.0
2022-10-06 14:30:00,129.17,129.4,128.9,129.09,20690.0,120.3505,120.5648,120.0989,120.2759,20690.0
2022-10-06 15:00:00,129.11,129.41,129.0,129.3,34403.0,120.2946,120.5741,120.1921,120.4716,34403.0
2022-10-06 15:30:00,129.37,129.58,129.12,129.34,123743.0,120.5368,120.7325,120.3039,120.5089,123743.0
2022-10-07 09:30:00,127.7,127.7,124.87,124.87,8809.0,118.9809,118.9809,116.3441,116.3441,8809.0
2022-10-07 10:00:00,124.99,126.04,124.62,125.83,10931.0,116.4559,117.4342,116.1111,117.2385,10931.0
2022-10-07 10:30:00,125.73,126.53,125.53,126.34,14599.0,117.1454,117.8907,116.959,117.7137,14599.0
2022-10-07 11:00:00,126.19,126.53,125.3,125.62,14433.0,117.574,117.8907,116.7447,117.0429,14433.0
2022-10-07 11:30:00,125.65,125.65,125.06,125.49,4830.0,117.0708,117.0708,116.5211,116.9217,4830.0
2022-10-07 12:00:00,125.38,125.62,124.45,124.73,8496.0,116.8193,117.0429,115.9528,116.2136,8496.0
2022-10-07 12:30:00,124.64,124.74,124.4,124.67,5458.0,116.1298,116.223,115.9062,116.1577,5458.0
2022-10-07 13:00:00,124.66,124.66,124.32,124.39,3973.0,116.1484,116.1484,115.8316,115.8969,3973.0
2022-10-07 13:30:00,124.29,124.5,123.8,123.81,7664.0,115.8037,115.9993,115.3471,115.3565,7664.0
2022-10-07 14:00:00,123.73,124.17,123.62,123.65,13180.0,115.2819,115.6919,115.1794,115.2074,13180.0
2022-10-07 14:30:00,123.66,124.02,123.6,123.8,11217.0,115.2167,115.5521,115.1608,115.3471,11217.0
2022-10-07 15:00:00,123.81,124.13,123.63,123.89,9656.0,115.3565,115.6546,115.1887,115.431,9656.0
2022-10-07 15:30:00,123.88,124.76,123.62,124.6,84021.0,115.4217,116.2416,115.1794,116.0925,84021.0
2022-10-10 09:30:00,123.96,124.1,121.85,123.1,15474.0,115.4962,115.6267,113.5303,114.6949,15474.0
2022-10-10 10:00:00,122.9,123.63,122.04,122.54,21544.0,114.5086,115.1887,113.7073,114.1732,21544.0
2022-10-10 10:30:00,122.73,122.9,121.7,121.85,11108.0,114.3502,114.5086,113.3905,113.5303,11108.0
2022-10-10 11:00:00,121.76,122.79,121.47,122.61,22217.0,113.4464,114.4061,113.1762,114.2384,22217.0
2022-10-10 11:30:00,122.59,123.02,122.25,122.79,6770.0,114.2198,114.6204,113.903,114.4061,6770.0
2022-10-10 12:00:00,122.89,122.89,121.81,121.82,7030.0,114.4993,114.4993,113.493,113.5023,7030.0
2022-10-10 12:30:00,121.77,122.19,121.58,121.85,9561.0,113.4557,113.8471,113.2787,113.5303,9561.0
2022-10-10 13:00:00,121.87,122.21,121.47,122.08,7755.0,113.5489,113.8657,113.1762,113.7446,7755.0
2022-10-10 13:30:00,122.2,123.57,122.12,123.45,8117.0,113.8564,115.1328,113.7818,115.021,8117.0
2022-10-10 14:00:00,123.41,123.51,122.77,122.96,9689.0,114.9838,115.0769,114.3875,114.5645,9689.0
2022-10-10 14:30:00,122.87,123.39,122.79,122.95,9449.0,114.4806,114.9651,114.4061,114.5552,9449.0
2022-10-10 15:00:00,123.02,123.79,122.92,123.23,15229.0,114.6204,115.3378,114.5272,114.8161,15229.0
2022-10-10 15:30:00,123.18,123.4,122.43,122.43,69362.0,114.7695,114.9744,114.0707,114.0707,69362.0
2022-10-11 09:30:00,121.86,122.28,120.99,122.14,11758.0,113.5396,113.9309,112.729,113.8005,11758.0
2022-10-11 10:00:00,121.79,122.29,121.27,122.11,12381.0,113.4744,113.9402,112.9899,113.7725,12381.0
2022-10-11 10:30:00,121.91,122.97,121.8,122.59,10403.0,113.5862,114.5738,113.4837,114.2198,10403.0
2022-10-11 11:00:00,122.59,123.39,122.57,122.97,30402.0,114.2198,114.9651,114.2011,114.5738,30402.0
2022-10-11 11:30:00,123.02,123.96,122.94,123.61,74560.0,114.6204,115.4962,114.5459,115.1701,74560.0
2022-10-11 12:00:00,123.61,123.88,122.65,123.75,13453.0,115.1701,115.4217,114.2757,115.3006,13453.0
2022-10-11 12:30:00,123.89,124.67,123.74,124.31,7424.0,115.431,116.1577,115.2912,115.8223,7424.0
2022-10-11 13:00:00,124.24,124.33,123.83,123.92,9476.0,115.7571,115.8409,115.3751,115.4589,9476.0
2022-10-11 13:30:00,124.0,124.26,123.66,123.93,5437.0,115.5335,115.7757,115.2167,115.4683,5437.0
2022-10-11 14:00:00,123.89,124.08,123.38,123.48,11321.0,115.431,115.608,114.9558,115.049,11321.0
2022-10-11 14:30:00,123.56,123.82,122.24,122.29,12894.0,115.1235,115.3658,113.8937,113.9402,12894.0
2022-10-11 15:00:00,122.12,122.12,120.88,121.59,34756.0,113.7818,113.7818,112.6265,113.288,34756.0
2022-10-11 15:30:00,121.43,122.72,121.16,122.2,123366.0,113.139,114.3409,112.8874,113.8564,123366.0
2022-10-12 09:30:00,122.13,122.26,120.99,121.72,8971.0,113.7912,113.9123,112.729,113.4092,8971.0
2022-10-12 10:00:00,121.81,122.0,120.64,121.16,19822.0,113.493,113.67,112.4029,112.8874,19822.0
2022-10-12 10:30:00,121.2,121.72,120.83,121.37,11025.0,112.9247,113.4092,112.5799,113.0831,11025.0
2022-10-12 11:00:00,121.72,122.36,121.47,121.79,14168.0,113.4092,114.0055,113.1762,113.4744,14168.0
2022-10-12 11:30:00,122.03,122.33,121.74,122.33,7110.0,113.698,113.9775,113.4278,113.9775,7110.0
2022-10-12 12:00:00,122.27,122.81,122.19,122.34,6404.0,113.9216,114.4247,113.8471,113.9868,6404.0
2022-10-12 12:30:00,122.32,122.32,121.98,122.2,11309.0,113.9682,113.9682,113.6514,113.8564,11309.0
2022-10-12 13:00:00,122.28,122.36,121.83,121.87,9030.0,113.9309,114.0055,113.5116,113.5489,9030.0
2022-10-12 13:30:00,121.95,121.95,121.35,121.47,7770.0,113.6235,113.6235,113.0644,113.1762,7770.0
2022-10-12 14:00:00,121.53,121.67,121.07,121.56,21003.0,113.2321,113.3626,112.8035,113.2601,21003.0
2022-10-12 14:30:00,121.66,121.8,121.25,121.35,15032.0,113.3533,113.4837,112.9712,113.0644,15032.0
2022-10-12 15:00:00,121.28,121.53,121.17,121.17,21001.0,112.9992,113.2321,112.8967,112.8967,21001.0
2022-10-12 15:30:00,121.19,121.51,120.6,120.64,69163.0,112.9153,113.2135,112.3656,112.4029,69163.0
2022-10-13 09:30:00,116.5,117.62,114.67,116.88,39523.0,108.5456,109.5891,106.8405,108.8996,39523.0
2022-10-13 10:00:00,116.99,118.13,116.91,117.29,78611.0,109.0021,110.0643,108.9276,109.2816,78611.0
2022-10-13 10:30:00,117.36,118.08,116.91,117.93,47679.0,109.3468,110.0177,108.9276,109.8779,47679.0
2022-10-13 11:00:00,117.84,121.03,117.68,119.75,79007.0,109.7941,112.7663,109.645,111.5737,79007.0
2022-10-13 11:30:00,119.9,121.71,119.58,120.58,60629.0,111.7134,113.3998,111.4153,112.347,60629.0
2022-10-13 12:00:00,120.55,121.02,119.46,119.93,36632.0,112.319,112.757,111.3035,111.7414,36632.0
2022-10-13 12:30:00,119.95,120.62,119.74,120.56,27851.0,111.76,112.3843,111.5643,112.3284,27851.0
2022-10-13 13:00:00,120.62,121.92,120.56,121.85,40505.0,112.3843,113.5955,112.3284,113.5303,40505.0
2022-10-13 13:30:00,122.04,122.23,121.77,122.06,12919.0,113.7073,113.8843,113.4557,113.7259,12919.0
2022-10-13 14:00:00,122.0,122.31,121.83,121.83,17575.0,113.67,113.9589,113.5116,113.5116,17575.0
2022-10-13 14:30:00,121.92,122.85,121.88,122.73,18726.0,113.5955,114.462,113.5582,114.3502,18726.0
2022-10-13 15:00:00,122.73,123.22,122.45,122.49,29191.0,114.3502,114.8067,114.0893,114.1266,29191.0
2022-10-13 15:30:00,122.62,123.06,122.28,122.38,147520.0,114.2477,114.6577,113.9309,114.0241,147520.0
2022-10-14 09:30:00,123.74,124.57,122.65,123.01,11776.0,115.2912,116.0646,114.2757,114.6111,11776.0
2022-10-14 10:00:00,122.71,123.08,121.24,122.0,21053.0,114.3316,114.6763,112.9619,113.67,21053.0
2022-10-14 10:30:00,121.5,122.29,121.31,121.87,9595.0,113.2042,113.9402,113.0272,113.5489,9595.0
2022-10-14 11:00:00,122.27,123.21,121.97,122.63,11484.0,113.9216,114.7974,113.6421,114.257,11484.0
2022-10-14 11:30:00,122.71,122.78,121.65,121.89,11434.0,114.3316,114.3968,113.3439,113.5675,11434.0
2022-10-14 12:00:00,121.89,122.53,121.48,122.53,27992.0,113.5675,114.1639,113.1855,114.1639,27992.0
2022-10-14 12:30:00,122.51,122.69,121.8,122.12,15850.0,114.1452,114.3129,113.4837,113.7818,15850.0
2022-10-14 13:00:00,122.03,122.46,121.52,121.85,13331.0,113.698,114.0986,113.2228,113.5303,13331.0
2022-10-14 13:30:00,121.9,122.31,121.77,122.22,10544.0,113.5769,113.9589,113.4557,113.875,10544.0
2022-10-14 14:00:00,122.21,122.21,121.31,121.46,9311.0,113.8657,113.8657,113.0272,113.1669,9311.0
2022-10-14 14:30:00,121.46,121.87,121.37,121.82,15889.0,113.1669,113.5489,113.0831,113.5023,15889.0
2022-10-14 15:00:00,121.88,122.12,121.68,121.98,14487.0,113.5582,113.7818,113.3719,113.6514,14487.0
2022-10-14 15:30:00,121.98,122.56,121.89,122.19,101663.0,113.6514,114.1918,113.5675,113.8471,101663.0
2022-10-17 09:30:00,125.31,126.92,125.24,125.89,53784.0,116.754,118.2541,116.6888,117.2944,53784.0
2022-10-17 10:00:00,125.87,126.94,125.31,126.48,38970.0,117.2758,118.2727,116.754,117.8442,38970.0
2022-10-17 10:30:00,126.48,126.75,125.88,126.17,21928.0,117.8442,118.0957,117.2851,117.5553,21928.0
2022-10-17 11:00:00,126.26,127.6,126.11,127.49,17527.0,117.6392,118.8877,117.4994,118.7852,17527.0
2022-10-17 11:30:00,127.45,128.21,126.99,127.7,13771.0,118.7479,119.456,118.3193,118.9809,13771.0
2022-10-17 12:00:00,127.7,127.88,127.31,127.87,17913.0,118.9809,119.1486,118.6175,119.1392,17913.0
2022-10-17 12:30:00,127.87,128.32,127.83,128.05,19325.0,119.1392,119.5585,119.102,119.307,19325.0
2022-10-17 13:00:00,128.0,128.17,127.6,128.17,12560.0,119.2604,119.4188,118.8877,119.4188,12560.0
2022-10-17 13:30:00,128.2,128.29,127.78,127.8,17077.0,119.4467,119.5306,119.0554,119.074,17077.0
2022-10-17 14:00:00,127.8,127.91,127.14,127.46,26748.0,119.074,119.1765,118.4591,118.7572,26748.0
2022-10-17 14:30:00,127.42,127.74,127.24,127.28,12199.0,118.72,119.0181,118.5523,118.5895,12199.0
2022-10-17 15:00:00,127.29,127.97,127.05,127.88,18459.0,118.5988,119.2324,118.3752,119.1486,18459.0
2022-10-17 15:30:00,127.88,128.3,127.59,127.71,92805.0,119.1486,119.5399,118.8784,118.9902,92805.0
2022-10-18 09:30:00,130.94,131.63,129.74,130.6,16377.0,121.9996,122.6425,120.8816,121.6828,16377.0
2022-10-18 10:00:00,130.38,130.74,128.68,128.68,24163.0,121.4779,121.8133,119.8939,119.8939,24163.0
2022-10-18 10:30:00,128.8,129.38,128.17,128.98,13896.0,120.0057,120.5461,119.4188,120.1735,13896.0
2022-10-18 11:00:00,128.96,129.41,127.81,128.06,14301.0,120.1548,120.5741,119.0833,119.3163,14301.0
2022-10-18 11:30:00,128.08,128.39,127.61,128.39,12418.0,119.3349,119.6237,118.897,119.6237,12418.0
2022-10-18 12:00:00,128.46,128.72,128.21,128.47,12042.0,119.689,119.9312,119.456,119.6983,12042.0
2022-10-18 12:30:00,128.56,129.15,128.42,128.68,11722.0,119.7821,120.3318,119.6517,119.8939,11722.0
2022-10-18 13:00:00,128.5,128.94,128.32,128.74,18206.0,119.7262,120.1362,119.5585,119.9498,18206.0
2022-10-18 13:30:00,128.8,129.28,128.8,129.02,8779.0,120.0057,120.453,120.0057,120.2107,8779.0
2022-10-18 14:00:00,129.0,129.0,128.16,128.41,7297.0,120.1921,120.1921,119.4094,119.6424,7297.0
2022-10-18 14:30:00,128.35,128.37,127.55,127.82,12822.0,119.5865,119.6051,118.8411,119.0927,12822.0
2022-10-18 15:00:00,127.79,128.09,127.55,127.92,14253.0,119.0647,119.3442,118.8411,119.1858,14253.0
2022-10-18 15:30:00,127.84,128.43,127.84,128.22,63858.0,119.1113,119.661,119.1113,119.4653,63858.0
2022-10-19 09:30:00,126.63,128.76,126.13,126.57,9675.0,117.9839,119.9685,117.518,117.928,9675.0
2022-10-19 10:00:00,126.66,128.11,126.66,127.94,17546.0,118.0119,119.3629,118.0119,119.2045,17546.0
2022-10-19 10:30:00,127.89,128.06,126.76,127.26,9422.0,119.1579,119.3163,118.105,118.5709,9422.0
2022-10-19 11:00:00,127.17,127.83,127.02,127.46,5975.0,118.487,119.102,118.3473,118.7572,5975.0
2022-10-19 11:30:00,127.47,127.68,127.19,127.4,2961.0,118.7666,118.9622,118.5057,118.7013,2961.0
2022-10-19 12:00:00,127.22,127.28,126.42,126.91,9930.0,118.5336,118.5895,117.7882,118.2448,9930.0
2022-10-19 12:30:00,126.89,126.95,125.92,126.1,5567.0,118.2262,118.2821,117.3224,117.4901,5567.0
2022-10-19 13:00:00,126.15,126.17,125.77,126.03,4942.0,117.5367,117.5553,117.1826,117.4249,4942.0
2022-10-19 13:30:00,126.0,126.1,125.65,126.02,6613.0,117.3969,117.4901,117.0708,117.4156,6613.0
2022-10-19 14:00:00,125.88,126.52,125.66,126.52,30076.0,117.2851,117.8814,117.0801,117.8814,30076.0
2022-10-19 14:30:00,126.51,126.81,126.22,126.33,13763.0,117.8721,118.1516,117.6019,117.7044,13763.0
2022-10-19 15:00:00,126.15,126.35,125.97,126.06,27364.0,117.5367,117.723,117.369,117.4528,27364.0
2022-10-19 15:30:00,126.09,126.84,125.86,126.74,53032.0,117.4808,118.1796,117.2665,118.0864,53032.0
2022-10-20 09:30:00,127.38,127.99,126.68,127.3,13329.0,118.6827,119.2511,118.0305,118.6082,13329.0
2022-10-20 10:00:00,127.44,128.55,127.44,127.92,38720.0,118.7386,119.7728,118.7386,119.1858,38720.0
2022-10-20 10:30:00,127.84,127.84,126.68,126.94,14465.0,119.1113,119.1113,118.0305,118.2727,14465.0
2022-10-20 11:00:00,126.94,127.28,126.14,126.25,50051.0,118.2727,118.5895,117.5274,117.6299,50051.0
2022-10-20 11:30:00,126.46,126.89,125.97,126.04,33198.0,117.8255,118.2262,117.369,117.4342,33198.0
2022-10-20 12:00:00,126.04,126.04,124.86,124.91,11423.0,117.4342,117.4342,116.3348,116.3813,11423.0
2022-10-20 12:30:00,124.97,125.03,124.08,124.21,7393.0,116.4373,116.4932,115.608,115.7291,7393.0
2022-10-20 13:00:00,124.17,124.17,123.48,123.93,8831.0,115.6919,115.6919,115.049,115.4683,8831.0
2022-10-20 13:30:00,123.84,123.98,122.91,123.44,23562.0,115.3844,115.5148,114.5179,115.0117,23562.0
2022-10-20 14:00:00,123.53,123.53,122.99,123.18,10842.0,115.0956,115.0956,114.5924,114.7695,10842.0
2022-10-20 14:30:00,123.17,123.73,123.05,123.52,17134.0,114.7602,115.2819,114.6483,115.0863,17134.0
2022-10-20 15:00:00,123.57,123.7,122.93,123.11,20884.0,115.1328,115.254,114.5365,114.7042,20884.0
2022-10-20 15:30:00,123.11,123.92,122.97,123.63,67249.0,114.7042,115.4589,114.5738,115.1887,67249.0
2022-10-21 09:30:00,124.48,126.58,124.36,126.56,20910.0,115.9807,117.9373,115.8689,117.9187,20910.0
2022-10-21 10:00:00,126.46,127.41,125.29,125.29,8604.0,117.8255,118.7107,116.7354,116.7354,8604.0
2022-10-21 10:30:00,125.5,126.95,125.06,126.13,47097.0,116.9311,118.2821,116.5211,117.518,47097.0
2022-10-21 11:00:00,126.12,126.2,125.22,125.6,53541.0,117.5087,117.5833,116.6702,117.0242,53541.0
2022-10-21 11:30:00,125.55,126.36,125.55,126.0,13286.0,116.9776,117.7323,116.9776,117.3969,13286.0
2022-10-21 12:00:00,126.19,126.96,125.96,126.79,17570.0,117.574,118.2914,117.3597,118.133,17570.0
2022-10-21 12:30:00,126.8,127.92,126.75,127.63,6645.0,118.1423,119.1858,118.0957,118.9156,6645.0
2022-10-21 13:00:00,127.68,127.95,127.16,127.52,19644.0,118.9622,119.2138,118.4777,118.8131,19644.0
2022-10-21 13:30:00,127.67,128.09,127.5,128.08,4185.0,118.9529,119.3442,118.7945,119.3349,4185.0
2022-10-21 14:00:00,128.11,128.42,127.84,128.04,7375.0,119.3629,119.6517,119.1113,119.2976,7375.0
2022-10-21 14:30:00,128.12,128.34,128.04,128.31,8059.0,119.3722,119.5772,119.2976,119.5492,8059.0
2022-10-21 15:00:00,128.25,128.99,128.23,128.9,14136.0,119.4933,120.1828,119.4747,120.0989,14136.0
2022-10-21 15:30:00,128.9,129.43,128.8,129.14,41835.0,120.0989,120.5927,120.0057,120.3225,41835.0
2022-10-24 09:30:00,130.2,131.24,128.52,131.03,12628.0,121.3102,122.2791,119.7449,122.0835,12628.0
2022-10-24 10:00:00,131.16,131.16,129.18,129.99,9595.0,122.2046,122.2046,120.3598,121.1145,9595.0
2022-10-24 10:30:00,129.95,131.58,129.75,131.5,11677.0,121.0772,122.5959,120.8909,122.5214,11677.0
2022-10-24 11:00:00,131.5,132.1,131.31,131.74,14426.0,122.5214,123.0804,122.3444,122.745,14426.0
2022-10-24 11:30:00,131.89,132.58,131.65,132.44,9558.0,122.8848,123.5277,122.6612,123.3972,9558.0
2022-10-24 12:00:00,132.43,132.56,131.8,131.8,22166.0,123.3879,123.509,122.8009,122.8009,22166.0
2022-10-24 12:30:00,131.89,132.38,131.74,131.9,19545.0,122.8848,123.3413,122.745,122.8941,19545.0
2022-10-24 13:00:00,131.82,132.19,131.68,131.92,15697.0,122.8195,123.1643,122.6891,122.9127,15697.0
2022-10-24 13:30:00,131.92,132.29,131.84,132.13,12208.0,122.9127,123.2575,122.8382,123.1084,12208.0
2022-10-24 14:00:00,132.12,132.36,132.05,132.14,21237.0,123.0991,123.3227,123.0338,123.1177,21237.0
2022-10-24 14:30:00,132.14,132.8,132.14,132.73,15474.0,123.1177,123.7326,123.1177,123.6674,15474.0
2022-10-24 15:00:00,132.73,133.04,132.65,132.82,23973.0,123.6674,123.9562,123.5929,123.7513,23973.0
2022-10-24 15:30:00,132.81,132.91,131.84,131.87,213893.0,123.7419,123.8351,122.8382,122.8661,213893.0
2022-10-25 09:30:00,131.55,133.76,130.86,133.44,8815.0,122.568,124.6271,121.9251,124.3289,8815.0
2022-10-25 10:00:00,133.81,134.2,133.15,134.1,27757.0,124.6737,125.037,124.0587,124.9439,27757.0
2022-10-25 10:30:00,134.11,134.85,133.83,134.63,35558.0,124.9532,125.6427,124.6923,125.4377,35558.0
2022-10-25 11:00:00,134.75,135.89,134.75,135.57,11554.0,125.5495,126.6117,125.5495,126.3135,11554.0
2022-10-25 11:30:00,135.56,136.09,135.51,135.69,9912.0,126.3042,126.798,126.2576,126.4253,9912.0
2022-10-25 12:00:00,135.71,136.31,135.7,136.03,23848.0,126.4439,127.003,126.4346,126.7421,23848.0
2022-10-25 12:30:00,135.97,136.21,135.25,135.33,5893.0,126.6862,126.9098,126.0153,126.0899,5893.0
2022-10-25 13:00:00,135.46,135.99,135.1,135.1,18632.0,126.211,126.7048,125.8756,125.8756,18632.0
2022-10-25 13:30:00,135.29,135.45,134.84,135.25,9375.0,126.0526,126.2017,125.6333,126.0153,9375.0
2022-10-25 14:00:00,135.38,135.61,135.27,135.53,5526.0,126.1365,126.3508,126.034,126.2762,5526.0
2022-10-25 14:30:00,135.61,136.18,135.56,135.96,57005.0,126.3508,126.8819,126.3042,126.6769,57005.0
2022-10-25 15:00:00,135.87,136.13,135.81,136.13,12680.0,126.593,126.8353,126.5371,126.8353,12680.0
2022-10-25 15:30:00,136.11,136.28,135.81,136.09,94143.0,126.8166,126.975,126.5371,126.798,94143.0
2022-10-26 09:30:00,137.04,137.58,134.65,134.65,19112.0,127.6831,128.1863,125.4563,125.4563,19112.0
2022-10-26 10:00:00,134.71,135.82,134.6,135.81,17738.0,125.5122,126.5464,125.4097,126.5371,17738.0
2022-10-26 10:30:00,135.69,136.48,135.69,135.94,13978.0,126.4253,127.1614,126.4253,126.6582,13978.0
2022-10-26 11:00:00,136.05,137.48,136.05,137.18,16150.0,126.7607,128.0931,126.7607,127.8136,16150.0
2022-10-26 11:30:00,137.09,137.9,137.01,137.61,26787.0,127.7297,128.4844,127.6552,128.2142,26787.0
2022-10-26 12:00:00,137.6,138.26,137.56,137.83,11173.0,128.2049,128.8198,128.1676,128.4192,11173.0
2022-10-26 12:30:00,137.91,138.26,136.49,136.49,10341.0,128.4937,128.8198,127.1707,127.1707,10341.0
2022-10-26 13:00:00,136.25,136.48,135.82,136.04,6659.0,126.9471,127.1614,126.5464,126.7514,6659.0
2022-10-26 13:30:00,136.0,136.38,135.86,136.38,5053.0,126.7141,127.0682,126.5837,127.0682,5053.0
2022-10-26 14:00:00,136.4,136.6,135.85,135.86,5328.0,127.0868,127.2732,126.5744,126.5837,5328.0
2022-10-26 14:30:00,135.75,136.0,135.58,135.85,5429.0,126.4812,126.7141,126.3228,126.5744,5429.0
2022-10-26 15:00:00,135.81,135.81,135.06,135.23,9874.0,126.5371,126.5371,125.8383,125.9967,9874.0
2022-10-26 15:30:00,135.21,135.51,134.91,135.16,31302.0,125.9781,126.2576,125.6986,125.9315,31302.0
2022-10-27 09:30:00,137.24,138.82,135.89,136.15,16443.0,127.8695,129.3416,126.6117,126.8539,16443.0
2022-10-27 10:00:00,136.28,138.17,136.27,137.83,21978.0,126.975,128.736,126.9657,128.4192,21978.0
2022-10-27 10:30:00,138.13,138.13,136.74,137.61,34402.0,128.6987,128.6987,127.4036,128.2142,34402.0
2022-10-27 11:00:00,137.63,137.99,137.25,137.92,8618.0,128.2328,128.5683,127.8788,128.503,8618.0
2022-10-27 11:30:00,137.83,137.97,136.91,137.28,7920.0,128.4192,128.5496,127.562,127.9067,7920.0
2022-10-27 12:00:00,137.27,137.88,137.27,137.36,6045.0,127.8974,128.4658,127.8974,127.9813,6045.0
2022-10-27 12:30:00,137.07,138.24,137.07,138.24,8834.0,127.7111,128.8012,127.7111,128.8012,8834.0
2022-10-27 13:00:00,138.27,139.1,138.21,138.41,11307.0,128.8291,129.6025,128.7732,128.9596,11307.0
2022-10-27 13:30:00,138.5,138.61,137.95,137.97,5471.0,129.0434,129.1459,128.531,128.5496,5471.0
2022-10-27 14:00:00,137.94,137.94,137.0,137.03,7016.0,128.5217,128.5217,127.6459,127.6738,7016.0
2022-10-27 14:30:00,137.0,137.12,136.24,136.37,6435.0,127.6459,127.7577,126.9378,127.0589,6435.0
2022-10-27 15:00:00,136.49,136.73,136.13,136.3,14818.0,127.1707,127.3943,126.8353,126.9937,14818.0
2022-10-27 15:30:00,136.3,136.52,135.77,135.94,90512.0,126.9937,127.1986,126.4998,126.6582,90512.0
2022-10-28 09:30:00,135.64,137.37,135.64,136.99,9990.0,126.3787,127.9906,126.3787,127.6365,9990.0
2022-10-28 10:00:00,137.2,137.37,135.61,136.35,4252.0,127.8322,127.9906,126.3508,127.0402,4252.0
2022-10-28 10:30:00,136.78,136.82,135.76,136.75,5987.0,127.4409,127.4782,126.4905,127.4129,5987.0
2022-10-28 11:00:00,136.78,137.25,136.62,136.91,11935.0,127.4409,127.8788,127.2918,127.562,11935.0
2022-10-28 11:30:00,137.25,137.85,137.1,137.57,8565.0,127.8788,128.4378,127.739,128.1769,8565.0
2022-10-28 12:00:00,137.61,137.9,137.35,137.9,7621.0,128.2142,128.4844,127.972,128.4844,7621.0
2022-10-28 12:30:00,137.9,138.05,137.5,137.5,3565.0,128.4844,128.6242,128.1117,128.1117,3565.0
2022-10-28 13:00:00,137.48,137.74,137.36,137.55,5180.0,128.0931,128.3353,127.9813,128.1583,5180.0
2022-10-28 13:30:00,137.56,138.23,137.44,138.13,5602.0,128.1676,128.7919,128.0558,128.6987,5602.0
2022-10-28 14:00:00,138.18,138.22,137.82,137.82,7358.0,128.7453,128.7826,128.4099,128.4099,7358.0
2022-10-28 14:30:00,137.93,138.68,137.84,138.68,9168.0,128.5124,129.2112,128.4285,129.2112,9168.0
2022-10-28 15:00:00,138.79,138.84,138.39,138.5,27624.0,129.3136,129.3602,128.941,129.0434,27624.0
2022-10-28 15:30:00,138.47,139.13,138.36,138.6,52901.0,129.0155,129.6304,128.913,129.1366,52901.0
2022-10-31 09:30:00,137.23,139.84,137.21,139.09,40282.0,127.8602,130.292,127.8415,129.5932,40282.0
2022-10-31 10:00:00,139.09,141.56,139.09,139.93,31722.0,129.5932,131.8945,129.5932,130.3758,31722.0
2022-10-31 10:30:00,139.96,140.69,139.64,139.97,11804.0,130.4038,131.0839,130.1056,130.4131,11804.0
2022-10-31 11:00:00,139.97,140.67,139.93,140.54,18060.0,130.4131,131.0653,130.3758,130.9442,18060.0
2022-10-31 11:30:00,140.46,140.66,139.8,139.89,38127.0,130.8696,131.056,130.2547,130.3385,38127.0
2022-10-31 12:00:00,139.92,140.4,139.81,140.0,12307.0,130.3665,130.8137,130.264,130.441,12307.0
2022-10-31 12:30:00,139.93,139.93,139.22,139.47,13468.0,130.3758,130.3758,129.7143,129.9472,13468.0
2022-10-31 13:00:00,139.5,139.59,138.85,139.56,9480.0,129.9752,130.059,129.3695,130.0311,9480.0
2022-10-31 13:30:00,139.47,139.62,138.84,138.84,16890.0,129.9472,130.087,129.3602,129.3602,16890.0
2022-10-31 14:00:00,138.82,139.11,138.75,138.89,24596.0,129.3416,129.6118,129.2764,129.4068,24596.0
2022-10-31 14:30:00,138.96,139.46,138.82,138.83,14333.0,129.472,129.9379,129.3416,129.3509,14333.0
2022-10-31 15:00:00,138.83,139.56,138.69,139.37,42952.0,129.3509,130.0311,129.2205,129.854,42952.0
2022-10-31 15:30:00,139.34,139.57,138.49,138.59,54868.0,129.8261,130.0404,129.0341,129.1273,54868.0
2022-11-01 09:30:00,138.5,141.49,134.0,136.39,109234.0,129.0434,131.8293,124.8507,127.0775,109234.0
2022-11-01 10:00:00,136.26,137.17,134.3,136.98,39263.0,126.9564,127.8043,125.1302,127.6272,39263.0
2022-11-01 10:30:00,137.15,137.15,135.34,136.7,26767.0,127.7856,127.7856,126.0992,127.3663,26767.0
2022-11-01 11:00:00,136.57,137.29,136.38,137.03,22501.0,127.2452,127.9161,127.0682,127.6738,22501.0
2022-11-01 11:30:00,137.19,137.86,136.98,137.24,29056.0,127.8229,128.4471,127.6272,127.8695,29056.0
2022-11-01 12:00:00,137.24,138.28,136.13,136.92,58912.0,127.8695,128.8385,126.8353,127.5713,58912.0
2022-11-01 12:30:00,137.0,137.49,136.39,137.15,30930.0,127.6459,128.1024,127.0775,127.7856,30930.0
2022-11-01 13:00:00,137.17,137.61,136.93,137.26,21679.0,127.8043,128.2142,127.5806,127.8881,21679.0
2022-11-01 13:30:00,137.25,137.46,136.38,136.7,41904.0,127.8788,128.0745,127.0682,127.3663,41904.0
2022-11-01 14:00:00,136.64,136.66,135.09,135.39,44361.0,127.3104,127.3291,125.8663,126.1458,44361.0
2022-11-01 14:30:00,135.39,135.82,134.05,134.05,44348.0,126.1458,126.5464,124.8973,124.8973,44348.0
2022-11-01 15:00:00,134.1,135.01,133.5,134.75,58179.0,124.9439,125.7917,124.3848,125.5495,58179.0
2022-11-01 15:30:00,134.84,134.94,133.26,133.55,131500.0,125.6333,125.7265,124.1612,124.4314,131500.0
2022-11-02 09:30:00,132.68,132.8,130.96,131.23,33801.0,123.6208,123.7326,122.0183,122.2698,33801.0
2022-11-02 10:00:00,131.4,131.5,128.96,129.95,53722.0,122.4282,122.5214,120.1548,121.0772,53722.0
2022-11-02 10:30:00,129.89,130.27,129.34,129.98,24883.0,121.0213,121.3754,120.5089,121.1052,24883.0
2022-11-02 11:00:00,130.13,131.49,130.09,131.15,34430.0,121.2449,122.5121,121.2077,122.1953,34430.0
2022-11-02 11:30:00,131.2,131.85,130.4,130.41,22971.0,122.2419,122.8475,121.4965,121.5058,22971.0
2022-11-02 12:00:00,130.4,130.61,129.69,130.06,24798.0,121.4965,121.6922,120.835,121.1797,24798.0
2022-11-02 12:30:00,130.06,130.49,129.38,130.21,18026.0,121.1797,121.5804,120.5461,121.3195,18026.0
2022-11-02 13:00:00,130.2,130.4,129.84,130.28,34334.0,121.3102,121.4965,120.9747,121.3847,34334.0
2022-11-02 13:30:00,130.24,130.83,129.89,130.4,32342.0,121.3474,121.8971,121.0213,121.4965,32342.0
2022-11-02 14:00:00,130.46,132.92,130.45,132.86,42817.0,121.5524,123.8444,121.5431,123.7885,42817.0
2022-11-02 14:30:00,133.08,133.19,129.87,130.53,29624.0,123.9935,124.096,121.0027,121.6176,29624.0
2022-11-02 15:00:00,130.37,131.61,129.15,129.19,54401.0,121.4685,122.6239,120.3318,120.3691,54401.0
2022-11-02 15:30:00,129.15,130.05,128.58,128.77,119563.0,120.3318,121.1704,119.8008,119.9778,119563.0
2022-11-03 09:30:00,126.53,127.3,125.84,125.91,29466.0,117.8907,118.6082,117.2478,117.3131,29466.0
2022-11-03 10:00:00,125.78,127.44,125.52,127.4,18489.0,117.1919,118.7386,116.9497,118.7013,18489.0
2022-11-03 10:30:00,127.54,128.43,127.11,128.36,20170.0,118.8318,119.661,118.4311,119.5958,20170.0
2022-11-03 11:00:00,128.24,128.41,127.41,127.5,19682.0,119.484,119.6424,118.7107,118.7945,19682.0
2022-11-03 11:30:00,127.36,127.58,127.0,127.16,18471.0,118.6641,118.869,118.3286,118.4777,18471.0
2022-11-03 12:00:00,127.11,129.19,126.94,129.01,19342.0,118.4311,120.3691,118.2727,120.2014,19342.0
2022-11-03 12:30:00,128.89,130.22,128.86,130.09,12412.0,120.0896,121.3288,120.0616,121.2077,12412.0
2022-11-03 13:00:00,130.08,130.13,129.12,129.12,9729.0,121.1983,121.2449,120.3039,120.3039,9729.0
2022-11-03 13:30:00,129.17,129.46,128.97,128.98,10981.0,120.3505,120.6207,120.1641,120.1735,10981.0
2022-11-03 14:00:00,129.03,129.14,128.58,129.14,12373.0,120.22,120.3225,119.8008,120.3225,12373.0
2022-11-03 14:30:00,129.06,129.11,128.52,128.84,18568.0,120.248,120.2946,119.7449,120.043,18568.0
2022-11-03 15:00:00,128.84,129.24,128.6,129.22,17159.0,120.043,120.4157,119.8194,120.3971,17159.0
2022-11-03 15:30:00,129.18,129.41,128.27,128.65,76145.0,120.3598,120.5741,119.5119,119.866,76145.0
2022-11-04 09:30:00,131.97,136.55,131.97,135.62,39897.0,122.9593,127.2266,122.9593,126.3601,39897.0
2022-11-04 10:00:00,135.86,137.87,135.46,137.87,47793.0,126.5837,128.4565,126.211,128.4565,47793.0
2022-11-04 10:30:00,138.01,138.1,137.37,137.65,13499.0,128.5869,128.6708,127.9906,128.2515,13499.0
2022-11-04 11:00:00,137.82,138.17,137.4,137.4,19329.0,128.4099,128.736,128.0186,128.0186,19329.0
2022-11-04 11:30:00,137.58,137.72,135.35,135.35,8597.0,128.1863,128.3167,126.1085,126.1085,8597.0
2022-11-04 12:00:00,135.43,135.76,134.87,135.76,31974.0,126.1831,126.4905,125.6613,126.4905,31974.0
2022-11-04 12:30:00,135.77,136.09,135.14,135.47,24657.0,126.4998,126.798,125.9129,126.2203,24657.0
2022-11-04 13:00:00,135.32,135.6,134.92,135.03,17510.0,126.0806,126.3415,125.7079,125.8104,17510.0
2022-11-04 13:30:00,135.04,135.12,134.49,134.56,9243.0,125.8197,125.8942,125.3072,125.3725,9243.0
2022-11-04 14:00:00,134.64,135.17,134.29,135.14,7673.0,125.447,125.9408,125.1209,125.9129,7673.0
2022-11-04 14:30:00,135.12,136.11,134.9,135.97,22488.0,125.8942,126.8166,125.6892,126.6862,22488.0
2022-11-04 15:00:00,136.01,136.39,135.81,135.93,15490.0,126.7235,127.0775,126.5371,126.6489,15490.0
2022-11-04 15:30:00,136.02,136.53,135.78,136.52,55900.0,126.7328,127.208,126.5092,127.1986,55900.0
2022-11-07 09:30:00,137.88,137.88,132.69,132.69,24477.0,128.4658,128.4658,123.6301,123.6301,24477.0
2022-11-07 10:00:00,132.97,134.94,132.96,134.81,20601.0,123.891,125.7265,123.8817,125.6054,20601.0
2022-11-07 10:30:00,134.61,134.94,134.02,134.14,18001.0,125.419,125.7265,124.8693,124.9811,18001.0
2022-11-07 11:00:00,134.16,135.01,133.75,135.01,15863.0,124.9998,125.7917,124.6178,125.7917,15863.0
2022-11-07 11:30:00,135.05,135.39,134.11,134.41,19107.0,125.829,126.1458,124.9532,125.2327,19107.0
2022-11-07 12:00:00,134.47,134.65,134.0,134.54,10977.0,125.2886,125.4563,124.8507,125.3538,10977.0
2022-11-07 12:30:00,134.58,135.45,134.41,134.55,15229.0,125.3911,126.2017,125.2327,125.3631,15229.0
2022-11-07 13:00:00,134.5,134.72,133.74,133.88,16562.0,125.3166,125.5215,124.6084,124.7389,16562.0
2022-11-07 13:30:00,134.03,134.37,133.63,134.28,6010.0,124.8786,125.1954,124.506,125.1116,6010.0
2022-11-07 14:00:00,134.31,135.34,134.23,135.34,11287.0,125.1395,126.0992,125.065,126.0992,11287.0
2022-11-07 14:30:00,135.56,135.72,135.17,135.4,14497.0,126.3042,126.4533,125.9408,126.1551,14497.0
2022-11-07 15:00:00,135.48,136.21,135.48,135.88,14553.0,126.2296,126.9098,126.2296,126.6023,14553.0
2022-11-07 15:30:00,135.91,136.2,135.23,135.26,87885.0,126.6303,126.9005,125.9967,126.0247,87885.0
2022-11-08 09:30:00,134.88,135.53,134.21,135.26,15927.0,125.6706,126.2762,125.0464,126.0247,15927.0
2022-11-08 10:00:00,135.27,135.72,134.53,135.55,28667.0,126.034,126.4533,125.3445,126.2949,28667.0
2022-11-08 10:30:00,135.52,137.45,135.52,137.18,13195.0,126.2669,128.0651,126.2669,127.8136,13195.0
2022-11-08 11:00:00,137.11,137.11,136.4,136.64,17239.0,127.7484,127.7484,127.0868,127.3104,17239.0
2022-11-08 11:30:00,136.6,137.36,136.53,137.28,18790.0,127.2732,127.9813,127.208,127.9067,18790.0
2022-11-08 12:00:00,137.35,137.53,136.56,136.65,25450.0,127.972,128.1397,127.2359,127.3198,25450.0
2022-11-08 12:30:00,136.66,136.7,136.28,136.48,5956.0,127.3291,127.3663,126.975,127.1614,5956.0
2022-11-08 13:00:00,136.36,136.53,134.99,135.11,3513.0,127.0496,127.208,125.7731,125.8849,3513.0
2022-11-08 13:30:00,135.04,135.84,134.99,135.4,10472.0,125.8197,126.5651,125.7731,126.1551,10472.0
2022-11-08 14:00:00,135.39,135.57,134.17,134.17,10221.0,126.1458,126.3135,125.0091,125.0091,10221.0
2022-11-08 14:30:00,134.15,135.34,134.02,134.86,17002.0,124.9905,126.0992,124.8693,125.652,17002.0
2022-11-08 15:00:00,134.85,135.2,134.8,135.17,14116.0,125.6427,125.9688,125.5961,125.9408,14116.0
2022-11-08 15:30:00,135.18,135.77,135.08,135.32,50128.0,125.9501,126.4998,125.857,126.0806,50128.0
2022-11-09 09:30:00,133.18,135.34,132.94,133.45,7071.0,124.0867,126.0992,123.8631,124.3383,7071.0
2022-11-09 10:00:00,133.93,135.55,133.93,134.73,8908.0,124.7855,126.2949,124.7855,125.5309,8908.0
2022-11-09 10:30:00,134.8,135.04,134.43,134.71,9763.0,125.5961,125.8197,125.2513,125.5122,9763.0
2022-11-09 11:00:00,134.99,135.81,134.85,135.67,7530.0,125.7731,126.5371,125.6427,126.4067,7530.0
2022-11-09 11:30:00,135.56,136.78,135.56,136.22,23958.0,126.3042,127.4409,126.3042,126.9191,23958.0
2022-11-09 12:00:00,136.33,136.34,135.43,135.53,10969.0,127.0216,127.0309,126.1831,126.2762,10969.0
2022-11-09 12:30:00,135.53,135.92,135.44,135.67,8902.0,126.2762,126.6396,126.1924,126.4067,8902.0
2022-11-09 13:00:00,135.7,136.12,135.6,135.64,20150.0,126.4346,126.8259,126.3415,126.3787,20150.0
2022-11-09 13:30:00,135.49,135.62,135.17,135.57,9881.0,126.239,126.3601,125.9408,126.3135,9881.0
2022-11-09 14:00:00,135.47,135.93,135.3,135.67,10333.0,126.2203,126.6489,126.0619,126.4067,10333.0
2022-11-09 14:30:00,135.65,135.65,134.83,134.95,25479.0,126.388,126.388,125.624,125.7358,25479.0
2022-11-09 15:00:00,134.95,135.8,134.95,135.8,25111.0,125.7358,126.5278,125.7358,126.5278,25111.0
2022-11-09 15:30:00,135.72,136.0,135.47,135.84,71929.0,126.4533,126.7141,126.2203,126.5651,71929.0
2022-11-10 09:30:00,142.11,143.38,141.37,142.05,23664.0,132.407,133.5902,131.7175,132.3511,23664.0
2022-11-10 10:00:00,141.87,143.02,141.59,142.63,15707.0,132.1833,133.2548,131.9225,132.8915,15707.0
2022-11-10 10:30:00,142.01,143.89,142.01,143.62,13244.0,132.3138,134.0654,132.3138,133.8139,13244.0
2022-11-10 11:00:00,143.58,144.21,143.07,143.78,33225.0,133.7766,134.3636,133.3014,133.9629,33225.0
2022-11-10 11:30:00,143.83,144.53,143.83,144.2,30553.0,134.0095,134.6617,134.0095,134.3543,30553.0
2022-11-10 12:00:00,144.19,144.3,142.95,143.4,11985.0,134.3449,134.4474,133.1896,133.6089,11985.0
2022-11-10 12:30:00,143.22,143.27,142.36,142.36,7297.0,133.4412,133.4878,132.6399,132.6399,7297.0
2022-11-10 13:00:00,142.44,142.97,142.29,142.82,5224.0,132.7144,133.2082,132.5747,133.0685,5224.0
2022-11-10 13:30:00,142.82,143.06,142.52,142.96,5526.0,133.0685,133.2921,132.789,133.1989,5526.0
2022-11-10 14:00:00,143.08,143.53,143.04,143.3,4724.0,133.3107,133.73,133.2735,133.5157,4724.0
2022-11-10 14:30:00,143.22,143.32,142.83,143.12,9710.0,133.4412,133.5343,133.0778,133.348,9710.0
2022-11-10 15:00:00,143.11,143.64,142.66,143.63,11393.0,133.3387,133.8325,132.9194,133.8232,11393.0
2022-11-10 15:30:00,143.64,144.13,143.56,143.83,68713.0,133.8325,134.289,133.758,134.0095,68713.0
2022-11-11 09:30:00,145.48,145.57,143.98,145.57,6936.0,135.5469,135.6307,134.1493,135.6307,6936.0
2022-11-11 10:00:00,145.39,147.74,145.17,147.47,14386.0,135.463,137.6526,135.258,137.401,14386.0
2022-11-11 10:30:00,147.61,149.08,147.46,148.99,20126.0,137.5314,138.9011,137.3917,138.8172,20126.0
2022-11-11 11:00:00,149.04,149.31,147.8,147.99,18464.0,138.8638,139.1154,137.7085,137.8855,18464.0
2022-11-11 11:30:00,147.86,148.6,147.62,148.52,11527.0,137.7644,138.4538,137.5407,138.3793,11527.0
2022-11-11 12:00:00,148.46,149.23,148.27,148.51,13254.0,138.3234,139.0408,138.1464,138.37,13254.0
2022-11-11 12:30:00,148.72,149.22,148.57,148.7,16584.0,138.5656,139.0315,138.4259,138.547,16584.0
2022-11-11 13:00:00,148.82,149.79,148.7,149.72,13958.0,138.6588,139.5626,138.547,139.4974,13958.0
2022-11-11 13:30:00,149.77,150.15,149.29,149.83,12507.0,139.5439,139.898,139.0967,139.5999,12507.0
2022-11-11 14:00:00,149.79,150.98,149.77,150.98,24178.0,139.5626,140.6713,139.5439,140.6713,24178.0
2022-11-11 14:30:00,150.99,151.3,150.67,150.78,19147.0,140.6806,140.9695,140.3825,140.485,19147.0
2022-11-11 15:00:00,150.79,150.79,149.7,150.32,16942.0,140.4943,140.4943,139.4787,140.0564,16942.0
2022-11-11 15:30:00,150.34,150.4,149.29,150.18,76275.0,140.075,140.1309,139.0967,139.926,76275.0
2022-11-14 09:30:00,148.6,149.45,147.73,149.32,5993.0,138.4538,139.2458,137.6432,139.1247,5993.0
2022-11-14 10:00:00,149.44,150.51,149.44,149.74,29951.0,139.2365,140.2334,139.2365,139.516,29951.0
2022-11-14 10:30:00,149.62,150.3,149.62,149.77,30638.0,139.4042,140.0378,139.4042,139.5439,30638.0
2022-11-14 11:00:00,149.67,149.68,149.03,149.42,20570.0,139.4508,139.4601,138.8545,139.2178,20570.0
2022-11-14 11:30:00,149.69,150.0,149.42,149.91,15509.0,139.4694,139.7582,139.2178,139.6744,15509.0
2022-11-14 12:00:00,149.77,150.0,149.57,150.0,12709.0,139.5439,139.7582,139.3576,139.7582,12709.0
2022-11-14 12:30:00,150.0,150.27,149.75,149.75,12315.0,139.7582,140.0098,139.5253,139.5253,12315.0
2022-11-14 13:00:00,149.86,150.39,149.85,150.33,4761.0,139.6278,140.1216,139.6185,140.0657,4761.0
2022-11-14 13:30:00,150.26,150.92,150.19,150.78,8618.0,140.0005,140.6154,139.9353,140.485,8618.0
2022-11-14 14:00:00,150.6,150.63,149.54,149.62,5929.0,140.3173,140.3452,139.3297,139.4042,5929.0
2022-11-14 14:30:00,149.6,149.61,149.1,149.2,3992.0,139.3856,139.3949,138.9197,139.0129,3992.0
2022-11-14 15:00:00,149.29,149.52,148.35,148.4,4764.0,139.0967,139.311,138.2209,138.2675,4764.0
2022-11-14 15:30:00,148.29,148.29,146.56,146.56,63561.0,138.165,138.165,136.5531,136.5531,63561.0
2022-11-15 09:30:00,149.43,151.25,149.32,151.19,27604.0,139.2272,140.9229,139.1247,140.867,27604.0
2022-11-15 10:00:00,150.78,150.86,149.37,150.56,9179.0,140.485,140.5595,139.1713,140.28,9179.0
2022-11-15 10:30:00,150.64,150.79,149.52,149.81,9433.0,140.3545,140.4943,139.311,139.5812,9433.0
2022-11-15 11:00:00,149.75,149.96,148.91,149.48,31550.0,139.5253,139.721,138.7427,139.2737,31550.0
2022-11-15 11:30:00,149.44,149.86,149.24,149.62,15187.0,139.2365,139.6278,139.0501,139.4042,15187.0
2022-11-15 12:00:00,149.75,149.76,149.14,149.55,11547.0,139.5253,139.5346,138.957,139.339,11547.0
2022-11-15 12:30:00,149.51,149.83,149.06,149.5,7888.0,139.3017,139.5999,138.8824,139.2924,7888.0
2022-11-15 13:00:00,149.6,149.68,147.83,148.2,17635.0,139.3856,139.4601,137.7364,138.0811,17635.0
2022-11-15 13:30:00,148.06,148.34,147.36,147.39,13100.0,137.9507,138.2116,137.2985,137.3265,13100.0
2022-11-15 14:00:00,147.22,147.87,146.16,147.72,17504.0,137.1681,137.7737,136.1804,137.6339,17504.0
2022-11-15 14:30:00,147.71,147.81,146.87,147.56,7927.0,137.6246,137.7178,136.842,137.4848,7927.0
2022-11-15 15:00:00,147.65,147.9,147.55,147.65,10333.0,137.5687,137.8016,137.4755,137.5687,10333.0
2022-11-15 15:30:00,147.55,148.33,147.02,148.1,66578.0,137.4755,138.2023,136.9817,137.988,66578.0
2022-11-16 09:30:00,146.22,147.12,143.74,143.77,15245.0,136.2363,137.0749,133.9257,133.9536,15245.0
2022-11-16 10:00:00,143.97,144.52,143.13,143.13,23767.0,134.14,134.6524,133.3573,133.3573,23767.0
2022-11-16 10:30:00,143.16,143.56,142.28,142.45,19771.0,133.3853,133.758,132.5654,132.7237,19771.0
2022-11-16 11:00:00,142.36,143.43,142.34,143.21,16761.0,132.6399,133.6368,132.6213,133.4319,16761.0
2022-11-16 11:30:00,143.49,143.49,142.51,142.63,31552.0,133.6927,133.6927,132.7796,132.8915,31552.0
2022-11-16 12:00:00,142.5,143.18,142.5,142.99,14815.0,132.7703,133.4039,132.7703,133.2269,14815.0
2022-11-16 12:30:00,143.02,143.56,142.89,143.04,9379.0,133.2548,133.758,133.1337,133.2735,9379.0
2022-11-16 13:00:00,142.85,143.09,142.31,142.31,8432.0,133.0964,133.32,132.5933,132.5933,8432.0
2022-11-16 13:30:00,142.3,142.36,141.64,141.64,11875.0,132.584,132.6399,131.9691,131.9691,11875.0
2022-11-16 14:00:00,141.53,141.92,141.41,141.92,8737.0,131.8666,132.2299,131.7548,132.2299,8737.0
2022-11-16 14:30:00,141.86,141.91,141.31,141.7,11123.0,132.174,132.2206,131.6616,132.025,11123.0
2022-11-16 15:00:00,141.72,141.9,140.82,141.12,12399.0,132.0436,132.2113,131.205,131.4846,12399.0
2022-11-16 15:30:00,141.12,141.81,140.94,141.5,80501.0,131.4846,132.1274,131.3168,131.8386,80501.0
2022-11-17 09:30:00,138.78,138.78,137.48,137.69,16369.0,129.3043,129.3043,128.0931,128.2888,16369.0
2022-11-17 10:00:00,137.65,138.56,137.47,138.55,12824.0,128.2515,129.0993,128.0838,129.09,12824.0
2022-11-17 10:30:00,138.63,138.75,137.78,138.75,10756.0,129.1646,129.2764,128.3726,129.2764,10756.0
2022-11-17 11:00:00,138.74,139.28,138.74,139.19,7059.0,129.2671,129.7702,129.2671,129.6863,7059.0
2022-11-17 11:30:00,139.29,140.27,139.25,140.27,7899.0,129.7795,130.6926,129.7422,130.6926,7899.0
2022-11-17 12:00:00,140.37,140.66,140.17,140.2,3526.0,130.7858,131.056,130.5994,130.6274,3526.0
2022-11-17 12:30:00,140.28,140.47,139.85,140.35,7899.0,130.7019,130.8789,130.3013,130.7671,7899.0
2022-11-17 13:00:00,140.34,140.86,140.22,140.86,4879.0,130.7578,131.2423,130.646,131.2423,4879.0
2022-11-17 13:30:00,140.81,140.95,140.26,140.4,6887.0,131.1957,131.3262,130.6833,130.8137,6887.0
2022-11-17 14:00:00,140.45,140.58,139.68,140.58,7259.0,130.8603,130.9814,130.1429,130.9814,7259.0
2022-11-17 14:30:00,140.58,140.83,140.24,140.81,19606.0,130.9814,131.2144,130.6646,131.1957,19606.0
2022-11-17 15:00:00,141.02,141.7,140.97,141.28,15709.0,131.3914,132.025,131.3448,131.6336,15709.0
2022-11-17 15:30:00,141.27,142.94,141.14,142.93,78079.0,131.6243,133.1803,131.5032,133.171,78079.0
2022-11-18 09:30:00,146.21,146.21,143.98,144.47,10839.0,136.227,136.227,134.1493,134.6058,10839.0
2022-11-18 10:00:00,144.56,144.64,143.92,144.29,9425.0,134.6897,134.7642,134.0934,134.4381,9425.0
2022-11-18 10:30:00,144.32,144.53,143.49,143.7,16863.0,134.4661,134.6617,133.6927,133.8884,16863.0
2022-11-18 11:00:00,143.56,144.48,143.49,144.28,13620.0,133.758,134.6151,133.6927,134.4288,13620.0
2022-11-18 11:30:00,144.35,144.4,143.87,144.36,4973.0,134.494,134.5406,134.0468,134.5033,4973.0
2022-11-18 12:00:00,144.28,144.47,143.52,143.94,7454.0,134.4288,134.6058,133.7207,134.112,7454.0
2022-11-18 12:30:00,144.07,144.38,143.75,144.15,6397.0,134.2331,134.522,133.935,134.3077,6397.0
2022-11-18 13:00:00,144.1,144.6,144.02,144.6,6236.0,134.2611,134.7269,134.1865,134.7269,6236.0
2022-11-18 13:30:00,144.5,144.71,144.27,144.45,5449.0,134.6338,134.8294,134.4195,134.5872,5449.0
2022-11-18 14:00:00,144.54,145.15,144.54,145.0,7870.0,134.671,135.2394,134.671,135.0996,7870.0
2022-11-18 14:30:00,145.02,145.14,144.33,144.52,11321.0,135.1183,135.2301,134.4754,134.6524,11321.0
2022-11-18 15:00:00,144.59,145.42,144.58,145.42,9668.0,134.7176,135.491,134.7083,135.491,9668.0
2022-11-18 15:30:00,145.45,145.95,145.34,145.63,64475.0,135.5189,135.9848,135.4164,135.6866,64475.0
2022-11-21 09:30:00,144.08,144.58,142.43,144.09,18334.0,134.2425,134.7083,132.7051,134.2518,18334.0
2022-11-21 10:00:00,144.52,144.71,143.64,144.03,5842.0,134.6524,134.8294,133.8325,134.1959,5842.0
2022-11-21 10:30:00,144.06,144.24,142.59,142.88,8861.0,134.2238,134.3915,132.8542,133.1244,8861.0
2022-11-21 11:00:00,142.8,142.98,142.09,142.09,12138.0,133.0498,133.2176,132.3883,132.3883,12138.0
2022-11-21 11:30:00,142.23,142.51,141.96,142.38,24368.0,132.5188,132.7796,132.2672,132.6585,24368.0
2022-11-21 12:00:00,142.38,143.07,142.38,143.03,10588.0,132.6585,133.3014,132.6585,133.2641,10588.0
2022-11-21 12:30:00,143.06,143.7,142.95,142.96,17443.0,133.2921,133.8884,133.1896,133.1989,17443.0
2022-11-21 13:00:00,143.03,143.6,142.84,142.97,10798.0,133.2641,133.7952,133.0871,133.2082,10798.0
2022-11-21 13:30:00,142.92,143.62,142.91,143.56,10650.0,133.1617,133.8139,133.1523,133.758,10650.0
2022-11-21 14:00:00,143.74,143.79,143.31,143.54,9741.0,133.9257,133.9723,133.525,133.7393,9741.0
2022-11-21 14:30:00,143.53,143.81,143.3,143.36,12192.0,133.73,133.9909,133.5157,133.5716,12192.0
2022-11-21 15:00:00,143.44,143.84,142.96,143.14,16617.0,133.6461,134.0188,133.1989,133.3666,16617.0
2022-11-21 15:30:00,143.15,143.61,143.1,143.47,47485.0,133.376,133.8045,133.3294,133.6741,47485.0
2022-11-22 09:30:00,144.82,145.42,142.79,145.15,19016.0,134.9319,135.491,133.0405,135.2394,19016.0
2022-11-22 10:00:00,145.39,146.02,145.14,145.25,14315.0,135.463,136.05,135.2301,135.3326,14315.0
2022-11-22 10:30:00,145.4,145.83,144.51,144.84,21134.0,135.4723,135.873,134.6431,134.9506,21134.0
2022-11-22 11:00:00,144.85,145.05,144.57,144.57,6461.0,134.9599,135.1462,134.699,134.699,6461.0
2022-11-22 11:30:00,144.5,144.98,144.41,144.8,5859.0,134.6338,135.081,134.5499,134.9133,5859.0
2022-11-22 12:00:00,144.66,145.11,144.41,144.69,8801.0,134.7829,135.2021,134.5499,134.8108,8801.0
2022-11-22 12:30:00,144.69,144.69,144.4,144.48,3603.0,134.8108,134.8108,134.5406,134.6151,3603.0
2022-11-22 13:00:00,144.48,144.88,144.39,144.8,5521.0,134.6151,134.9878,134.5313,134.9133,5521.0
2022-11-22 13:30:00,144.88,145.19,144.75,145.12,5415.0,134.9878,135.2767,134.8667,135.2114,5415.0
2022-11-22 14:00:00,145.14,145.33,144.99,144.99,15624.0,135.2301,135.4071,135.0903,135.0903,15624.0
2022-11-22 14:30:00,144.89,145.04,144.72,144.84,7020.0,134.9971,135.1369,134.8388,134.9506,7020.0
2022-11-22 15:00:00,144.89,145.05,144.62,144.84,10049.0,134.9971,135.1462,134.7456,134.9506,10049.0
2022-11-22 15:30:00,144.87,145.05,144.66,144.75,53242.0,134.9785,135.1462,134.7829,134.8667,53242.0
2022-11-23 09:30:00,144.23,145.46,143.67,144.53,29465.0,134.3822,135.5282,133.8604,134.6617,29465.0
2022-11-23 10:00:00,144.53,144.91,144.26,144.42,10667.0,134.6617,135.0158,134.4102,134.5592,10667.0
2022-11-23 10:30:00,144.42,145.15,144.28,144.95,19918.0,134.5592,135.2394,134.4288,135.053,19918.0
2022-11-23 11:00:00,144.96,145.03,144.0,144.37,21122.0,135.0624,135.1276,134.1679,134.5127,21122.0
2022-11-23 11:30:00,144.4,144.4,143.71,143.73,4691.0,134.5406,134.5406,133.8977,133.9163,4691.0
2022-11-23 12:00:00,143.75,144.08,143.75,143.85,1623.0,133.935,134.2425,133.935,134.0282,1623.0
2022-11-23 12:30:00,143.78,144.02,143.5,143.5,2773.0,133.9629,134.1865,133.7021,133.7021,2773.0
2022-11-23 13:00:00,143.48,143.99,143.48,143.99,3582.0,133.6834,134.1586,133.6834,134.1586,3582.0
2022-11-23 13:30:00,144.05,144.23,143.73,143.86,3331.0,134.2145,134.3822,133.9163,134.0375,3331.0
2022-11-23 14:00:00,143.94,144.55,143.91,144.42,9398.0,134.112,134.6804,134.0841,134.5592,9398.0
2022-11-23 14:30:00,144.25,144.39,143.86,144.02,6709.0,134.4008,134.5313,134.0375,134.1865,6709.0
2022-11-23 15:00:00,143.88,144.16,143.75,143.85,9603.0,134.0561,134.317,133.935,134.0282,9603.0
2022-11-23 15:30:00,143.85,143.98,143.42,143.47,58466.0,134.0282,134.1493,133.6275,133.6741,58466.0
2022-11-25 09:30:00,143.34,143.86,142.93,143.74,5389.0,133.553,134.0375,133.171,133.9257,5389.0
2022-11-25 10:00:00,143.85,144.13,143.15,143.39,6959.0,134.0282,134.289,133.376,133.5996,6959.0
2022-11-25 10:30:00,143.38,143.98,143.28,143.92,14073.0,133.5902,134.1493,133.4971,134.0934,14073.0
2022-11-25 11:00:00,143.94,144.15,143.62,143.72,10027.0,134.112,134.3077,133.8139,133.907,10027.0
2022-11-25 11:30:00,143.67,143.91,143.43,143.91,6340.0,133.8604,134.0841,133.6368,134.0841,6340.0
2022-11-25 12:00:00,143.96,143.96,143.63,143.66,7999.0,134.1306,134.1306,133.8232,133.8511,7999.0
2022-11-25 12:30:00,143.72,144.04,143.46,143.78,21499.0,133.907,134.2052,133.6648,133.9629,21499.0
2022-11-28 09:30:00,142.34,142.63,141.14,141.73,18426.0,132.6213,132.8915,131.5032,132.0529,18426.0
2022-11-28 10:00:00,141.73,142.27,141.61,142.15,20048.0,132.0529,132.556,131.9411,132.4442,20048.0
2022-11-28 10:30:00,142.27,142.73,142.0,142.0,19458.0,132.556,132.9846,132.3045,132.3045,19458.0
2022-11-28 11:00:00,142.15,142.15,141.48,141.65,6661.0,132.4442,132.4442,131.82,131.9784,6661.0
2022-11-28 11:30:00,141.81,141.96,141.14,141.2,7566.0,132.1274,132.2672,131.5032,131.5591,7566.0
2022-11-28 12:00:00,141.3,141.49,140.7,141.21,15019.0,131.6523,131.8293,131.0932,131.5684,15019.0
2022-11-28 12:30:00,141.1,141.72,140.82,141.21,27008.0,131.4659,132.0436,131.205,131.5684,27008.0
2022-11-28 13:00:00,141.21,141.48,140.66,140.73,6633.0,131.5684,131.82,131.056,131.1212,6633.0
2022-11-28 13:30:00,140.73,140.73,140.1,140.27,5784.0,131.1212,131.1212,130.5342,130.6926,5784.0
2022-11-28 14:00:00,140.3,140.3,139.94,140.09,6388.0,130.7205,130.7205,130.3851,130.5249,6388.0
2022-11-28 14:30:00,140.06,140.2,139.86,139.9,8906.0,130.4969,130.6274,130.3106,130.3479,8906.0
2022-11-28 15:00:00,139.87,140.03,139.72,139.88,10446.0,130.3199,130.469,130.1801,130.3292,10446.0
2022-11-28 15:30:00,139.84,140.54,139.84,140.04,58630.0,130.292,130.9442,130.292,130.4783,58630.0
2022-11-29 09:30:00,140.91,141.4,140.15,141.06,25721.0,131.2889,131.7454,130.5808,131.4287,25721.0
2022-11-29 10:00:00,141.27,141.7,141.04,141.68,20713.0,131.6243,132.025,131.41,132.0063,20713.0
2022-11-29 10:30:00,141.61,141.92,141.18,141.3,18214.0,131.9411,132.2299,131.5405,131.6523,18214.0
2022-11-29 11:00:00,141.42,141.46,140.06,140.06,10176.0,131.7641,131.8013,130.4969,130.4969,10176.0
2022-11-29 11:30:00,140.03,140.59,139.93,140.46,30990.0,130.469,130.9907,130.3758,130.8696,30990.0
2022-11-29 12:00:00,140.41,140.5,139.76,139.76,6752.0,130.823,130.9069,130.2174,130.2174,6752.0
2022-11-29 12:30:00,139.97,140.75,139.93,140.65,9414.0,130.4131,131.1398,130.3758,131.0466,9414.0
2022-11-29 13:00:00,140.81,140.81,139.96,140.11,11743.0,131.1957,131.1957,130.4038,130.5435,11743.0
2022-11-29 13:30:00,140.26,140.48,140.16,140.48,6856.0,130.6833,130.8883,130.5901,130.8883,6856.0
2022-11-29 14:00:00,140.51,140.63,139.94,139.98,9795.0,130.9162,131.028,130.3851,130.4224,9795.0
2022-11-29 14:30:00,139.87,139.98,139.41,139.67,8380.0,130.3199,130.4224,129.8913,130.1336,8380.0
2022-11-29 15:00:00,139.72,139.89,139.5,139.83,16331.0,130.1801,130.3385,129.9752,130.2826,16331.0
2022-11-29 15:30:00,139.81,140.28,139.55,140.03,61207.0,130.264,130.7019,130.0218,130.469,61207.0
2022-11-30 09:30:00,141.63,143.55,138.39,139.16,15560.0,131.9597,133.7486,128.941,129.6584,15560.0
2022-11-30 10:00:00,139.07,140.48,138.83,140.48,44928.0,129.5745,130.8883,129.3509,130.8883,44928.0
2022-11-30 10:30:00,140.6,140.9,140.07,140.28,4517.0,131.0001,131.2796,130.5062,130.7019,4517.0
2022-11-30 11:00:00,140.26,141.15,140.11,141.02,5713.0,130.6833,131.5125,130.5435,131.3914,5713.0
2022-11-30 11:30:00,140.97,141.52,140.76,141.29,18111.0,131.3448,131.8572,131.1491,131.6429,18111.0
2022-11-30 12:00:00,141.25,141.3,140.32,140.57,11303.0,131.6057,131.6523,130.7392,130.9721,11303.0
2022-11-30 12:30:00,140.52,140.98,140.21,140.57,6393.0,130.9255,131.3541,130.6367,130.9721,6393.0
2022-11-30 13:00:00,140.63,140.78,139.8,139.8,20082.0,131.028,131.1678,130.2547,130.2547,20082.0
2022-11-30 13:30:00,139.7,142.11,139.49,142.11,33766.0,130.1615,132.407,129.9658,132.407,33766.0
2022-11-30 14:00:00,142.28,143.25,142.23,143.13,6250.0,132.5654,133.4691,132.5188,133.3573,6250.0
2022-11-30 14:30:00,143.21,143.21,142.08,142.24,14693.0,133.4319,133.4319,132.379,132.5281,14693.0
2022-11-30 15:00:00,142.28,143.04,142.15,142.38,15984.0,132.5654,133.2735,132.4442,132.6585,15984.0
2022-11-30 15:30:00,142.37,144.29,142.28,144.2,67455.0,132.6492,134.4381,132.5654,134.3543,67455.0
2022-12-01 09:30:00,144.54,146.49,144.34,144.58,18699.0,134.671,136.4879,134.4847,134.7083,18699.0
2022-12-01 10:00:00,144.58,144.87,142.26,142.77,21102.0,134.7083,134.9785,132.5467,133.0219,21102.0
2022-12-01 10:30:00,142.67,143.01,142.22,142.92,34656.0,132.9287,133.2455,132.5094,133.1617,34656.0
2022-12-01 11:00:00,142.84,143.01,142.58,142.97,10929.0,133.0871,133.2455,132.8449,133.2082,10929.0
2022-12-01 11:30:00,143.0,143.4,142.77,143.24,13276.0,133.2362,133.6089,133.0219,133.4598,13276.0
2022-12-01 12:00:00,143.16,143.16,142.45,142.68,3898.0,133.3853,133.3853,132.7237,132.938,3898.0
2022-12-01 12:30:00,142.64,142.97,141.98,142.32,30450.0,132.9008,133.2082,132.2858,132.6026,30450.0
2022-12-01 13:00:00,142.3,142.66,141.6,141.69,14958.0,132.584,132.9194,131.9318,132.0156,14958.0
2022-12-01 13:30:00,141.64,141.83,141.09,141.12,11388.0,131.9691,132.1461,131.4566,131.4846,11388.0
2022-12-01 14:00:00,141.03,141.14,140.7,140.98,14806.0,131.4007,131.5032,131.0932,131.3541,14806.0
2022-12-01 14:30:00,141.11,141.5,138.7,139.09,201274.0,131.4752,131.8386,129.2298,129.5932,201274.0
2022-12-01 15:00:00,139.09,139.84,138.86,139.81,102718.0,129.5932,130.292,129.3789,130.264,102718.0
2022-12-01 15:30:00,139.85,141.37,139.85,140.68,188870.0,130.3013,131.7175,130.3013,131.0746,188870.0
2022-12-02 09:30:00,138.22,138.92,135.33,135.33,28530.0,128.7826,129.4348,126.0899,126.0899,28530.0
2022-12-02 10:00:00,135.63,136.71,135.38,135.39,16463.0,126.3694,127.3757,126.1365,126.1458,16463.0
2022-12-02 10:30:00,135.31,136.32,135.3,135.8,16186.0,126.0713,127.0123,126.0619,126.5278,16186.0
2022-12-02 11:00:00,135.75,136.1,135.47,136.0,15472.0,126.4812,126.8073,126.2203,126.7141,15472.0
2022-12-02 11:30:00,136.0,138.1,136.0,138.01,18520.0,126.7141,128.6708,126.7141,128.5869,18520.0
2022-12-02 12:00:00,137.93,138.69,137.68,138.69,32219.0,128.5124,129.2205,128.2794,129.2205,32219.0
2022-12-02 12:30:00,138.7,138.98,138.47,138.47,13095.0,129.2298,129.4907,129.0155,129.0155,13095.0
2022-12-02 13:00:00,138.47,138.82,138.09,138.49,16473.0,129.0155,129.3416,128.6614,129.0341,16473.0
2022-12-02 13:30:00,138.59,139.2,138.48,139.2,19990.0,129.1273,129.6957,129.0248,129.6957,19990.0
2022-12-02 14:00:00,139.03,139.24,138.75,139.08,20402.0,129.5373,129.7329,129.2764,129.5838,20402.0
2022-12-02 14:30:00,139.04,139.68,139.04,139.68,7589.0,129.5466,130.1429,129.5466,130.1429,7589.0
2022-12-02 15:00:00,139.62,140.1,139.57,139.63,23188.0,130.087,130.5342,130.0404,130.0963,23188.0
2022-12-02 15:30:00,139.63,139.74,138.21,138.56,60829.0,130.0963,130.1988,128.7732,129.0993,60829.0
2022-12-05 09:30:00,137.0,137.0,134.34,134.34,22773.0,127.6459,127.6459,125.1675,125.1675,22773.0
2022-12-05 10:00:00,134.35,134.57,133.68,133.94,14534.0,125.1768,125.3818,124.5525,124.7948,14534.0
2022-12-05 10:30:00,134.14,134.52,133.69,134.15,19778.0,124.9811,125.3352,124.5619,124.9905,19778.0
2022-12-05 11:00:00,134.48,135.22,133.86,134.06,16587.0,125.2979,125.9874,124.7203,124.9066,16587.0
2022-12-05 11:30:00,133.98,135.66,133.8,134.83,21618.0,124.8321,126.3974,124.6644,125.624,21618.0
2022-12-05 12:00:00,134.72,134.92,134.69,134.7,7686.0,125.5215,125.7079,125.4936,125.5029,7686.0
2022-12-05 12:30:00,134.56,134.94,134.33,134.89,6859.0,125.3725,125.7265,125.1582,125.6799,6859.0
2022-12-05 13:00:00,134.82,134.93,134.24,134.42,6870.0,125.6147,125.7172,125.0743,125.242,6870.0
2022-12-05 13:30:00,134.43,134.7,134.3,134.3,5360.0,125.2513,125.5029,125.1302,125.1302,5360.0
2022-12-05 14:00:00,134.28,134.62,134.15,134.25,6652.0,125.1116,125.4284,124.9905,125.0836,6652.0
2022-12-05 14:30:00,134.37,134.37,133.73,134.13,10541.0,125.1954,125.1954,124.5991,124.9718,10541.0
2022-12-05 15:00:00,134.07,134.3,133.87,133.91,11397.0,124.9159,125.1302,124.7296,124.7668,11397.0
2022-12-05 15:30:00,133.96,134.91,133.86,134.91,75501.0,124.8134,125.6986,124.7203,125.6986,75501.0
2022-12-06 09:30:00,135.33,135.67,133.96,134.25,18540.0,126.809,127.1276,125.5253,125.797,18540.0
2022-12-06 10:00:00,134.22,134.29,133.03,133.61,11046.0,125.7689,125.8345,124.6538,125.1973,11046.0
2022-12-06 10:30:00,133.6,134.07,133.27,133.37,12020.0,125.1879,125.6283,124.8787,124.9724,12020.0
2022-12-06 11:00:00,133.31,133.63,133.14,133.52,7886.0,124.9162,125.2161,124.7569,125.113,7886.0
2022-12-06 11:30:00,133.41,133.77,133.25,133.55,9296.0,125.0099,125.3472,124.86,125.1411,9296.0
2022-12-06 12:00:00,133.63,133.87,133.22,133.41,7263.0,125.2161,125.4409,124.8319,125.0099,7263.0
2022-12-06 12:30:00,133.43,133.55,133.14,133.22,12343.0,125.0286,125.1411,124.7569,124.8319,12343.0
2022-12-06 13:00:00,133.23,133.44,132.95,133.0,13550.0,124.8412,125.038,124.5789,124.6257,13550.0
2022-12-06 13:30:00,133.13,133.58,132.94,133.47,12219.0,124.7475,125.1692,124.5695,125.0661,12219.0
2022-12-06 14:00:00,133.47,133.49,132.9,133.17,10070.0,125.0661,125.0849,124.532,124.785,10070.0
2022-12-06 14:30:00,133.08,133.43,132.82,133.43,11506.0,124.7007,125.0286,124.4571,125.0286,11506.0
2022-12-06 15:00:00,133.46,134.1,133.33,133.98,24803.0,125.0568,125.6565,124.9349,125.544,24803.0
2022-12-06 15:30:00,134.02,135.05,134.02,134.87,81512.0,125.5815,126.5466,125.5815,126.378,81512.0
2022-12-07 09:30:00,133.51,134.45,133.1,133.34,12458.0,125.1036,125.9844,124.7194,124.9443,12458.0
2022-12-07 10:00:00,133.11,133.65,132.07,132.67,10298.0,124.7288,125.2348,123.7543,124.3165,10298.0
2022-12-07 10:30:00,132.84,133.18,132.64,132.77,14695.0,124.4758,124.7944,124.2884,124.4102,14695.0
2022-12-07 11:00:00,132.77,133.22,132.14,132.14,4381.0,124.4102,124.8319,123.8199,123.8199,4381.0
2022-12-07 11:30:00,132.16,132.9,131.95,132.9,2820.0,123.8386,124.532,123.6418,124.532,2820.0
2022-12-07 12:00:00,132.72,133.01,132.51,132.69,4201.0,124.3634,124.6351,124.1666,124.3352,4201.0
2022-12-07 12:30:00,132.79,132.83,132.2,132.23,11592.0,124.4289,124.4664,123.8761,123.9042,11592.0
2022-12-07 13:00:00,132.24,132.37,132.01,132.08,4309.0,123.9136,124.0354,123.6981,123.7636,4309.0
2022-12-07 13:30:00,132.03,132.36,131.74,132.17,14225.0,123.7168,124.026,123.4451,123.848,14225.0
2022-12-07 14:00:00,132.15,132.31,131.77,131.97,7487.0,123.8292,123.9792,123.4732,123.6606,7487.0
2022-12-07 14:30:00,131.92,132.39,131.49,131.64,14886.0,123.6137,124.0541,123.2108,123.3514,14886.0
2022-12-07 15:00:00,131.64,131.7,131.27,131.31,21657.0,123.3514,123.4076,123.0046,123.0421,21657.0
2022-12-07 15:30:00,131.39,131.48,130.94,131.05,66905.0,123.1171,123.2014,122.6954,122.7985,66905.0
2022-12-08 09:30:00,131.62,132.71,129.43,130.93,63762.0,123.3326,124.354,121.2805,122.6861,63762.0
2022-12-08 10:00:00,131.11,132.57,131.02,132.42,27755.0,122.8547,124.2228,122.7704,124.0822,27755.0
2022-12-08 10:30:00,132.42,132.69,131.94,132.53,8998.0,124.0822,124.3352,123.6325,124.1853,8998.0
2022-12-08 11:00:00,132.67,132.89,132.15,132.28,10514.0,124.3165,124.5226,123.8292,123.9511,10514.0
2022-12-08 11:30:00,132.4,132.91,132.31,132.5,5645.0,124.0635,124.5414,123.9792,124.1572,5645.0
2022-12-08 12:00:00,132.45,132.66,132.11,132.27,5637.0,124.1104,124.3071,123.7918,123.9417,5637.0
2022-12-08 12:30:00,132.27,132.27,131.77,132.06,4003.0,123.9417,123.9417,123.4732,123.7449,4003.0
2022-12-08 13:00:00,132.16,132.37,131.98,132.15,4108.0,123.8386,124.0354,123.6699,123.8292,4108.0
2022-12-08 13:30:00,132.29,132.41,131.62,131.66,9792.0,123.9604,124.0729,123.3326,123.3701,9792.0
2022-12-08 14:00:00,131.51,131.66,130.83,131.4,9365.0,123.2295,123.3701,122.5924,123.1265,9365.0
2022-12-08 14:30:00,131.39,132.27,131.22,132.14,13579.0,123.1171,123.9417,122.9578,123.8199,13579.0
2022-12-08 15:00:00,132.16,132.31,131.82,132.14,25667.0,123.8386,123.9792,123.52,123.8199,25667.0
2022-12-08 15:30:00,132.19,132.23,130.76,130.8,136242.0,123.8667,123.9042,122.5268,122.5642,136242.0
2022-12-09 09:30:00,129.66,130.95,128.97,129.81,28576.0,121.496,122.7048,120.8495,121.6366,28576.0
2022-12-09 10:00:00,130.14,130.79,129.87,129.93,13864.0,121.9458,122.5549,121.6928,121.749,13864.0
2022-12-09 10:30:00,130.05,130.6,129.96,130.47,11326.0,121.8615,122.3768,121.7771,122.255,11326.0
2022-12-09 11:00:00,130.47,131.09,130.18,130.22,8888.0,122.255,122.836,121.9833,122.0208,8888.0
2022-12-09 11:30:00,130.38,130.47,130.06,130.34,6583.0,122.1707,122.255,121.8708,122.1332,6583.0
2022-12-09 12:00:00,130.37,130.59,129.97,130.07,3781.0,122.1613,122.3675,121.7865,121.8802,3781.0
2022-12-09 12:30:00,130.21,130.48,130.15,130.46,11517.0,122.0114,122.2644,121.9552,122.2457,11517.0
2022-12-09 13:00:00,130.39,130.41,130.24,130.36,10492.0,122.1801,122.1988,122.0395,122.1519,10492.0
2022-12-09 13:30:00,130.31,130.64,130.31,130.47,7528.0,122.1051,122.4143,122.1051,122.255,7528.0
2022-12-09 14:00:00,130.42,130.42,129.96,130.19,10741.0,122.2082,122.2082,121.7771,121.9927,10741.0
2022-12-09 14:30:00,130.17,130.73,130.1,130.67,17883.0,121.9739,122.4987,121.9083,122.4424,17883.0
2022-12-09 15:00:00,130.67,130.88,130.07,130.36,15709.0,122.4424,122.6392,121.8802,122.1519,15709.0
2022-12-09 15:30:00,130.35,130.68,130.03,130.41,86337.0,122.1426,122.4518,121.8427,122.1988,86337.0
2022-12-12 09:30:00,129.98,131.01,129.77,130.31,19880.0,121.7959,122.761,121.5991,122.1051,19880.0
2022-12-12 10:00:00,130.43,131.21,130.43,131.2,10566.0,122.2175,122.9484,122.2175,122.9391,10566.0
2022-12-12 10:30:00,131.17,131.69,130.82,131.69,14678.0,122.9109,123.3982,122.583,123.3982,14678.0
2022-12-12 11:00:00,131.69,132.49,131.68,132.22,8713.0,123.3982,124.1478,123.3888,123.8948,8713.0
2022-12-12 11:30:00,132.21,132.67,132.0,132.34,21251.0,123.8855,124.3165,123.6887,124.0073,21251.0
2022-12-12 12:00:00,132.38,132.48,131.66,131.66,6604.0,124.0448,124.1385,123.3701,123.3701,6604.0
2022-12-12 12:30:00,131.79,132.04,131.7,131.83,5981.0,123.4919,123.7262,123.4076,123.5294,5981.0
2022-12-12 13:00:00,131.83,132.03,131.41,131.43,10407.0,123.5294,123.7168,123.1358,123.1546,10407.0
2022-12-12 13:30:00,131.52,132.08,131.32,132.02,31614.0,123.2389,123.7636,123.0515,123.7074,31614.0
2022-12-12 14:00:00,132.09,132.2,131.94,132.14,7002.0,123.773,123.8761,123.6325,123.8199,7002.0
2022-12-12 14:30:00,132.16,132.3,131.98,132.18,8861.0,123.8386,123.9698,123.6699,123.8574,8861.0
2022-12-12 15:00:00,132.25,133.0,132.16,133.0,12258.0,123.9229,124.6257,123.8386,124.6257,12258.0
2022-12-12 15:30:00,132.97,133.12,132.31,132.47,48990.0,124.5976,124.7382,123.9792,124.1291,48990.0
2022-12-13 09:30:00,137.02,137.02,134.56,134.65,14406.0,128.3926,128.3926,126.0875,126.1718,14406.0
2022-12-13 10:00:00,134.93,135.24,132.39,132.6,8058.0,126.4342,126.7247,124.0541,124.2509,8058.0
2022-12-13 10:30:00,132.33,133.18,132.27,132.53,10832.0,123.9979,124.7944,123.9417,124.1853,10832.0
2022-12-13 11:00:00,132.58,132.75,131.89,132.02,20723.0,124.2322,124.3915,123.5856,123.7074,20723.0
2022-12-13 11:30:00,132.09,132.84,131.94,132.2,13459.0,123.773,124.4758,123.6325,123.8761,13459.0
2022-12-13 12:00:00,132.25,132.26,131.19,131.36,6831.0,123.9229,123.9323,122.9297,123.089,6831.0
2022-12-13 12:30:00,131.47,131.87,131.07,131.58,12273.0,123.1921,123.5669,122.8172,123.2951,12273.0
2022-12-13 13:00:00,131.61,132.2,131.61,131.83,9558.0,123.3232,123.8761,123.3232,123.5294,9558.0
2022-12-13 13:30:00,131.83,132.21,131.46,131.86,8426.0,123.5294,123.8855,123.1827,123.5575,8426.0
2022-12-13 14:00:00,131.96,132.22,131.68,132.18,7844.0,123.6512,123.8948,123.3888,123.8574,7844.0
2022-12-13 14:30:00,132.0,132.57,131.78,131.85,14097.0,123.6887,124.2228,123.4825,123.5481,14097.0
2022-12-13 15:00:00,131.82,132.25,131.31,132.21,14868.0,123.52,123.9229,123.0421,123.8855,14868.0
2022-12-13 15:30:00,132.21,132.51,132.02,132.13,60781.0,123.8855,124.1666,123.7074,123.8105,60781.0
2022-12-14 09:30:00,128.62,131.66,128.62,130.67,33765.0,120.5215,123.3701,120.5215,122.4424,33765.0
2022-12-14 10:00:00,130.68,130.99,129.85,130.3,14047.0,122.4518,122.7423,121.6741,122.0957,14047.0
2022-12-14 10:30:00,130.28,130.96,130.15,130.96,15679.0,122.077,122.7142,121.9552,122.7142,15679.0
2022-12-14 11:00:00,131.08,131.29,130.75,131.25,10645.0,122.8266,123.0234,122.5174,122.9859,10645.0
2022-12-14 11:30:00,131.19,131.3,130.87,130.94,5358.0,122.9297,123.0328,122.6298,122.6954,5358.0
2022-12-14 12:00:00,130.89,131.06,130.67,130.68,6451.0,122.6486,122.8079,122.4424,122.4518,6451.0
2022-12-14 12:30:00,130.75,130.88,130.65,130.8,6798.0,122.5174,122.6392,122.4237,122.5642,6798.0
2022-12-14 13:00:00,130.84,131.29,130.84,131.29,3929.0,122.6017,123.0234,122.6017,123.0234,3929.0
2022-12-14 13:30:00,131.25,131.77,131.25,131.67,7422.0,122.9859,123.4732,122.9859,123.3795,7422.0
2022-12-14 14:00:00,131.62,131.62,129.27,130.22,15508.0,123.3326,123.3326,121.1306,122.0208,15508.0
2022-12-14 14:30:00,130.3,130.46,128.9,129.66,19257.0,122.0957,122.2457,120.7839,121.496,19257.0
2022-12-14 15:00:00,129.69,131.3,129.2,129.2,16746.0,121.5241,123.0328,121.065,121.065,16746.0
2022-12-14 15:30:00,129.19,129.8,128.97,129.55,52811.0,121.0556,121.6272,120.8495,121.3929,52811.0
2022-12-15 09:30:00,127.59,128.26,127.59,127.75,13246.0,119.5564,120.1842,119.5564,119.7063,13246.0
2022-12-15 10:00:00,127.11,128.37,127.11,128.33,6910.0,119.1066,120.2872,119.1066,120.2498,6910.0
2022-12-15 10:30:00,128.27,128.83,128.07,128.45,11807.0,120.1935,120.7183,120.0061,120.3622,11807.0
2022-12-15 11:00:00,128.56,128.65,127.55,127.71,5480.0,120.4653,120.5496,119.5189,119.6688,5480.0
2022-12-15 11:30:00,127.82,128.45,127.7,128.37,7788.0,119.7719,120.3622,119.6594,120.2872,7788.0
2022-12-15 12:00:00,128.37,128.51,128.11,128.25,9856.0,120.2872,120.4184,120.0436,120.1748,9856.0
2022-12-15 12:30:00,128.33,128.5,128.19,128.21,4314.0,120.2498,120.4091,120.1186,120.1373,4314.0
2022-12-15 13:00:00,128.23,128.32,127.3,127.4,8062.0,120.1561,120.2404,119.2846,119.3783,8062.0
2022-12-15 13:30:00,127.46,128.36,127.46,128.36,6595.0,119.4345,120.2779,119.4345,120.2779,6595.0
2022-12-15 14:00:00,128.37,128.44,127.91,127.91,7345.0,120.2872,120.3528,119.8562,119.8562,7345.0
2022-12-15 14:30:00,128.07,128.5,128.07,128.5,12468.0,120.0061,120.4091,120.0061,120.4091,12468.0
2022-12-15 15:00:00,128.5,128.56,128.05,128.5,21958.0,120.4091,120.4653,119.9874,120.4091,21958.0
2022-12-15 15:30:00,128.53,128.62,127.77,127.82,87300.0,120.4372,120.5215,119.725,119.7719,87300.0
2022-12-16 09:30:00,126.68,127.58,125.23,127.43,56817.0,118.7037,119.547,117.345,119.4064,56817.0
2022-12-16 10:00:00,127.64,127.71,125.03,125.04,45836.0,119.6032,119.6688,117.1575,117.1669,45836.0
2022-12-16 10:30:00,125.11,126.13,125.06,125.4,31319.0,117.2325,118.1883,117.1857,117.5043,31319.0
2022-12-16 11:00:00,125.4,125.72,124.91,125.2,18198.0,117.5043,117.8041,117.0451,117.3168,18198.0
2022-12-16 11:30:00,125.14,125.19,123.6,123.84,19488.0,117.2606,117.3075,115.8176,116.0425,19488.0
2022-12-16 12:00:00,123.97,124.42,123.82,124.42,11924.0,116.1643,116.586,116.0237,116.586,11924.0
2022-12-16 12:30:00,124.36,124.83,123.85,123.96,14689.0,116.5297,116.9701,116.0518,116.1549,14689.0
2022-12-16 13:00:00,124.04,124.5,124.03,124.19,7788.0,116.2299,116.6609,116.2205,116.3704,7788.0
2022-12-16 13:30:00,124.28,124.74,124.23,124.72,8901.0,116.4548,116.8858,116.4079,116.8671,8901.0
2022-12-16 14:00:00,124.72,125.11,124.46,124.82,11379.0,116.8671,117.2325,116.6234,116.9608,11379.0
2022-12-16 14:30:00,124.69,125.29,124.54,125.24,13929.0,116.839,117.4012,116.6984,117.3543,13929.0
2022-12-16 15:00:00,125.41,125.41,124.63,124.73,27170.0,117.5136,117.5136,116.7827,116.8764,27170.0
2022-12-16 15:30:00,124.79,125.15,124.06,124.67,123674.0,116.9327,117.27,116.2486,116.8202,123674.0
2022-12-19 09:30:00,125.04,125.84,123.94,124.22,13277.0,117.1669,117.9165,116.1362,116.3985,13277.0
2022-12-19 10:00:00,124.08,124.46,122.98,123.4,48077.0,116.2674,116.6234,115.2366,115.6302,48077.0
2022-12-19 10:30:00,123.41,123.41,121.66,122.02,30181.0,115.6396,115.6396,113.9997,114.3371,30181.0
2022-12-19 11:00:00,122.02,122.94,122.01,122.72,15675.0,114.3371,115.1991,114.3277,114.993,15675.0
2022-12-19 11:30:00,122.72,123.02,122.34,122.78,8095.0,114.993,115.2741,114.6369,115.0492,8095.0
2022-12-19 12:00:00,122.79,123.13,122.77,123.0,6741.0,115.0586,115.3772,115.0398,115.2554,6741.0
2022-12-19 12:30:00,123.01,123.21,122.77,123.07,13873.0,115.2647,115.4521,115.0398,115.321,13873.0
2022-12-19 13:00:00,123.06,123.27,122.87,123.06,11156.0,115.3116,115.5084,115.1336,115.3116,11156.0
2022-12-19 13:30:00,123.02,123.28,122.83,123.24,22205.0,115.2741,115.5177,115.0961,115.4803,22205.0
2022-12-19 14:00:00,123.14,123.52,122.94,123.06,9452.0,115.3866,115.7426,115.1991,115.3116,9452.0
2022-12-19 14:30:00,123.07,123.34,123.03,123.12,23405.0,115.321,115.574,115.2835,115.3678,23405.0
2022-12-19 15:00:00,123.12,123.38,122.96,123.35,16886.0,115.3678,115.6114,115.2179,115.5833,16886.0
2022-12-19 15:30:00,123.32,123.8,123.32,123.37,47423.0,115.5552,116.005,115.5552,115.6021,47423.0
2022-12-20 09:30:00,122.63,124.02,122.63,123.84,13381.0,114.9087,116.2111,114.9087,116.0425,13381.0
2022-12-20 10:00:00,124.16,124.77,123.94,124.53,24015.0,116.3423,116.9139,116.1362,116.689,24015.0
2022-12-20 10:30:00,124.54,125.26,124.4,124.72,18195.0,116.6984,117.3731,116.5672,116.8671,18195.0
2022-12-20 11:00:00,124.72,125.09,124.04,124.33,11658.0,116.8671,117.2138,116.2299,116.5016,11658.0
2022-12-20 11:30:00,124.41,124.5,124.02,124.25,14106.0,116.5766,116.6609,116.2111,116.4267,14106.0
2022-12-20 12:00:00,124.42,124.84,124.41,124.56,7183.0,116.586,116.9795,116.5766,116.7171,7183.0
2022-12-20 12:30:00,124.43,124.43,123.91,124.16,8019.0,116.5953,116.5953,116.1081,116.3423,8019.0
2022-12-20 13:00:00,124.22,124.43,124.13,124.34,5191.0,116.3985,116.5953,116.3142,116.511,5191.0
2022-12-20 13:30:00,124.33,124.82,124.33,124.34,8109.0,116.5016,116.9608,116.5016,116.511,8109.0
2022-12-20 14:00:00,124.26,124.35,123.91,123.92,14275.0,116.436,116.5204,116.1081,116.1174,14275.0
2022-12-20 14:30:00,123.99,124.4,123.97,124.4,16934.0,116.183,116.5672,116.1643,116.5672,16934.0
2022-12-20 15:00:00,124.38,124.68,124.13,124.62,23397.0,116.5485,116.8296,116.3142,116.7734,23397.0
2022-12-20 15:30:00,124.6,124.85,124.25,124.26,66007.0,116.7546,116.9889,116.4267,116.436,66007.0
2022-12-21 09:30:00,125.95,127.07,125.85,126.41,20857.0,118.0196,119.0691,117.9259,118.4507,20857.0
2022-12-21 10:00:00,126.31,126.97,126.24,126.75,16151.0,118.357,118.9754,118.2914,118.7692,16151.0
2022-12-21 10:30:00,126.71,127.02,126.34,126.34,9491.0,118.7318,119.0222,118.3851,118.3851,9491.0
2022-12-21 11:00:00,126.52,126.52,125.86,125.86,5549.0,118.5537,118.5537,117.9353,117.9353,5549.0
2022-12-21 11:30:00,126.09,126.53,125.99,126.37,7305.0,118.1508,118.5631,118.0571,118.4132,7305.0
2022-12-21 12:00:00,126.35,126.35,125.71,125.71,4625.0,118.3944,118.3944,117.7947,117.7947,4625.0
2022-12-21 12:30:00,125.7,125.94,125.65,125.81,7253.0,117.7854,118.0103,117.7385,117.8884,7253.0
2022-12-21 13:00:00,125.81,126.36,125.68,126.17,5237.0,117.8884,118.4038,117.7666,118.2258,5237.0
2022-12-21 13:30:00,126.3,126.63,126.3,126.59,5201.0,118.3476,118.6568,118.3476,118.6193,5201.0
2022-12-21 14:00:00,126.68,126.85,126.16,126.17,4333.0,118.7037,118.863,118.2164,118.2258,4333.0
2022-12-21 14:30:00,126.14,126.2,125.85,125.91,5061.0,118.1977,118.2539,117.9259,117.9821,5061.0
2022-12-21 15:00:00,125.86,125.97,125.66,125.93,9706.0,117.9353,118.0384,117.7479,118.0009,9706.0
2022-12-21 15:30:00,125.93,126.13,125.53,125.64,56489.0,118.0009,118.1883,117.6261,117.7291,56489.0
2022-12-22 09:30:00,123.37,125.4,120.92,121.18,25834.0,115.6021,117.5043,113.3063,113.55,25834.0
2022-12-22 10:00:00,121.35,122.28,121.0,122.05,18559.0,113.7093,114.5807,113.3813,114.3652,18559.0
2022-12-22 10:30:00,121.92,121.92,121.34,121.68,13564.0,114.2434,114.2434,113.6999,114.0185,13564.0
2022-12-22 11:00:00,121.77,121.77,121.1,121.41,34115.0,114.1028,114.1028,113.475,113.7655,34115.0
2022-12-22 11:30:00,121.42,121.72,120.96,120.97,5530.0,113.7748,114.056,113.3438,113.3532,5530.0
2022-12-22 12:00:00,120.9,120.9,120.02,120.02,6873.0,113.2876,113.2876,112.463,112.463,6873.0
2022-12-22 12:30:00,119.97,120.01,119.65,119.69,6477.0,112.4161,112.4536,112.1163,112.1538,6477.0
2022-12-22 13:00:00,119.68,120.23,119.42,120.21,10574.0,112.1444,112.6598,111.9008,112.641,10574.0
2022-12-22 13:30:00,120.18,120.47,119.89,120.36,5324.0,112.6129,112.8847,112.3412,112.7816,5324.0
2022-12-22 14:00:00,120.43,121.07,120.19,121.02,10639.0,112.8472,113.4469,112.6223,113.4,10639.0
2022-12-22 14:30:00,121.06,121.3,120.75,121.21,7789.0,113.4375,113.6624,113.147,113.5781,7789.0
2022-12-22 15:00:00,121.17,121.85,121.09,121.81,10628.0,113.5406,114.1778,113.4656,114.1403,10628.0
2022-12-22 15:30:00,121.82,121.84,121.05,121.42,58386.0,114.1497,114.1684,113.4281,113.7748,58386.0
2022-12-23 09:30:00,121.31,122.64,121.31,122.11,18515.0,113.6718,114.918,113.6718,114.4214,18515.0
2022-12-23 10:00:00,122.55,123.02,121.89,122.87,10319.0,114.8337,115.2741,114.2153,115.1336,10319.0
2022-12-23 10:30:00,122.98,123.68,122.87,122.89,20597.0,115.2366,115.8925,115.1336,115.1523,20597.0
2022-12-23 11:00:00,122.82,123.05,122.54,123.0,8040.0,115.0867,115.3022,114.8243,115.2554,8040.0
2022-12-23 11:30:00,123.0,123.31,122.88,123.27,11334.0,115.2554,115.5458,115.1429,115.5084,11334.0
2022-12-23 12:00:00,123.17,123.57,123.17,123.29,8951.0,115.4147,115.7895,115.4147,115.5271,8951.0
2022-12-23 12:30:00,123.3,123.47,122.42,122.49,9637.0,115.5365,115.6958,114.7119,114.7775,9637.0
2022-12-23 13:00:00,122.62,122.77,122.56,122.75,3756.0,114.8993,115.0398,114.8431,115.0211,3756.0
2022-12-23 13:30:00,122.85,122.85,122.17,122.17,9061.0,115.1148,115.1148,114.4776,114.4776,9061.0
2022-12-23 14:00:00,122.21,122.3,121.94,121.94,4686.0,114.5151,114.5994,114.2621,114.2621,4686.0
2022-12-23 14:30:00,122.07,122.31,121.94,122.19,5266.0,114.3839,114.6088,114.2621,114.4964,5266.0
2022-12-23 15:00:00,122.2,122.39,122.11,122.17,8688.0,114.5057,114.6838,114.4214,114.4776,8688.0
2022-12-23 15:30:00,122.14,122.23,121.9,121.95,34859.0,114.4495,114.5338,114.2246,114.2715,34859.0
2022-12-27 09:30:00,121.55,122.44,120.81,121.76,11967.0,113.8967,114.7306,113.2033,114.0934,11967.0
2022-12-27 10:00:00,121.71,123.63,121.71,123.57,9456.0,114.0466,115.8457,114.0466,115.7895,9456.0
2022-12-27 10:30:00,123.74,124.02,123.41,123.44,6790.0,115.9488,116.2111,115.6396,115.6677,6790.0
2022-12-27 11:00:00,123.45,124.0,123.44,123.8,10435.0,115.677,116.1924,115.6677,116.005,10435.0
2022-12-27 11:30:00,123.81,124.12,123.8,124.12,22935.0,116.0144,116.3048,116.005,116.3048,22935.0
2022-12-27 12:00:00,124.11,124.28,123.99,123.99,5174.0,116.2955,116.4548,116.183,116.183,5174.0
2022-12-27 12:30:00,124.1,124.31,123.91,124.1,5489.0,116.2861,116.4829,116.1081,116.2861,5489.0
2022-12-27 13:00:00,124.39,124.39,123.9,123.9,4984.0,116.5578,116.5578,116.0987,116.0987,4984.0
2022-12-27 13:30:00,123.89,124.07,123.7,123.82,6782.0,116.0893,116.258,115.9113,116.0237,6782.0
2022-12-27 14:00:00,123.88,123.88,123.12,123.13,13143.0,116.08,116.08,115.3678,115.3772,13143.0
2022-12-27 14:30:00,123.18,123.33,122.79,123.31,13700.0,115.424,115.5646,115.0586,115.5458,13700.0
2022-12-27 15:00:00,123.31,123.44,123.21,123.36,12985.0,115.5458,115.6677,115.4521,115.5927,12985.0
2022-12-27 15:30:00,123.39,123.5,122.98,123.37,62049.0,115.6208,115.7239,115.2366,115.6021,62049.0
2022-12-28 09:30:00,123.85,124.44,122.98,123.3,11776.0,116.0518,116.6047,115.2366,115.5365,11776.0
2022-12-28 10:00:00,123.31,123.82,122.92,122.93,8668.0,115.5458,116.0237,115.1804,115.1898,8668.0
2022-12-28 10:30:00,122.73,122.87,121.83,121.95,5980.0,115.0024,115.1336,114.159,114.2715,5980.0
2022-12-28 11:00:00,121.96,122.14,121.55,122.05,5278.0,114.2808,114.4495,113.8967,114.3652,5278.0
2022-12-28 11:30:00,122.05,122.18,121.54,121.55,6353.0,114.3652,114.487,113.8873,113.8967,6353.0
2022-12-28 12:00:00,121.45,121.67,121.03,121.41,11627.0,113.803,114.0091,113.4094,113.7655,11627.0
2022-12-28 12:30:00,121.5,121.83,121.29,121.83,4107.0,113.8498,114.159,113.653,114.159,4107.0
2022-12-28 13:00:00,121.97,122.4,121.79,121.79,7672.0,114.2902,114.6931,114.1216,114.1216,7672.0
2022-12-28 13:30:00,121.78,121.86,121.52,121.66,10216.0,114.1122,114.1871,113.8686,113.9997,10216.0
2022-12-28 14:00:00,121.51,121.82,121.33,121.46,3427.0,113.8592,114.1497,113.6905,113.8123,3427.0
2022-12-28 14:30:00,121.36,121.9,121.33,121.64,4691.0,113.7186,114.2246,113.6905,113.981,4691.0
2022-12-28 15:00:00,121.57,121.57,121.08,121.22,6972.0,113.9154,113.9154,113.4563,113.5874,6972.0
2022-12-28 15:30:00,121.22,121.36,120.14,120.91,147654.0,113.5874,113.7186,112.5754,113.297,147654.0
2022-12-29 09:30:00,122.97,123.98,122.04,123.75,15106.0,115.2273,116.1737,114.3558,115.9581,15106.0
2022-12-29 10:00:00,123.76,124.22,123.52,123.65,8870.0,115.9675,116.3985,115.7426,115.8644,8870.0
2022-12-29 10:30:00,123.58,124.65,123.48,124.65,32977.0,115.7988,116.8015,115.7051,116.8015,32977.0
2022-12-29 11:00:00,124.44,124.91,124.29,124.47,25334.0,116.6047,117.0451,116.4641,116.6328,25334.0
2022-12-29 11:30:00,124.66,125.16,124.66,124.95,11101.0,116.8108,117.2794,116.8108,117.0826,11101.0
2022-12-29 12:00:00,125.02,125.03,124.55,124.56,5331.0,117.1482,117.1575,116.7078,116.7171,5331.0
2022-12-29 12:30:00,124.52,124.91,124.39,124.81,4652.0,116.6797,117.0451,116.5578,116.9514,4652.0
2022-12-29 13:00:00,124.88,124.88,124.58,124.59,8181.0,117.017,117.017,116.7359,116.7453,8181.0
2022-12-29 13:30:00,124.57,124.87,124.39,124.65,6070.0,116.7265,117.0076,116.5578,116.8015,6070.0
2022-12-29 14:00:00,124.72,124.83,124.61,124.72,5213.0,116.8671,116.9701,116.764,116.8671,5213.0
2022-12-29 14:30:00,124.63,124.85,124.61,124.61,4511.0,116.7827,116.9889,116.764,116.764,4511.0
2022-12-29 15:00:00,124.56,125.02,124.2,124.69,17934.0,116.7171,117.1482,116.3798,116.839,17934.0
2022-12-29 15:30:00,124.73,125.2,124.64,125.17,30428.0,116.8764,117.3168,116.7921,117.2887,30428.0
2022-12-30 09:30:00,123.93,125.28,123.58,123.81,8612.0,116.1268,117.3918,115.7988,116.0144,8612.0
2022-12-30 10:00:00,123.83,123.99,123.55,123.8,4414.0,116.0331,116.183,115.7707,116.005,4414.0
2022-12-30 10:30:00,123.71,123.99,123.33,123.33,8483.0,115.9207,116.183,115.5646,115.5646,8483.0
2022-12-30 11:00:00,123.45,123.47,123.08,123.14,4595.0,115.677,115.6958,115.3303,115.3866,4595.0
2022-12-30 11:30:00,123.14,123.42,123.13,123.41,3921.0,115.3866,115.6489,115.3772,115.6396,3921.0
2022-12-30 12:00:00,123.5,123.54,123.24,123.24,4055.0,115.7239,115.7614,115.4803,115.4803,4055.0
2022-12-30 12:30:00,123.33,123.5,123.23,123.44,5732.0,115.5646,115.7239,115.4709,115.6677,5732.0
2022-12-30 13:00:00,123.43,123.43,122.86,123.0,8631.0,115.6583,115.6583,115.1242,115.2554,8631.0
2022-12-30 13:30:00,123.25,123.4,123.19,123.3,3365.0,115.4896,115.6302,115.4334,115.5365,3365.0
2022-12-30 14:00:00,123.35,123.41,123.18,123.35,6646.0,115.5833,115.6396,115.424,115.5833,6646.0
2022-12-30 14:30:00,123.3,123.34,123.11,123.2,9995.0,115.5365,115.574,115.3584,115.4428,9995.0
2022-12-30 15:00:00,123.3,123.65,123.18,123.3,9401.0,115.5365,115.8644,115.424,115.5365,9401.0
2022-12-30 15:30:00,123.25,124.19,123.24,124.03,37219.0,115.4896,116.3704,115.4803,116.2205,37219.0
2023-01-03 09:30:00,126.69,127.49,125.9,125.96,22377.0,118.713,119.4627,117.9728,118.029,22377.0
2023-01-03 10:00:00,126.16,126.43,125.22,126.16,11516.0,118.2164,118.4694,117.3356,118.2164,11516.0
2023-01-03 10:30:00,126.16,127.51,126.12,127.41,14574.0,118.2164,119.4814,118.1789,119.3877,14574.0
2023-01-03 11:00:00,127.42,127.42,126.26,126.55,7638.0,119.3971,119.3971,118.3101,118.5818,7638.0
2023-01-03 11:30:00,126.37,126.4,125.48,125.55,8803.0,118.4132,118.4413,117.5792,117.6448,8803.0
2023-01-03 12:00:00,125.67,125.94,125.44,125.52,6577.0,117.7573,118.0103,117.5417,117.6167,6577.0
2023-01-03 12:30:00,125.66,125.78,124.44,124.92,6883.0,117.7479,117.8603,116.6047,117.0545,6883.0
2023-01-03 13:00:00,124.93,125.71,124.79,125.71,9201.0,117.0638,117.7947,116.9327,117.7947,9201.0
2023-01-03 13:30:00,125.66,126.1,125.56,126.05,11980.0,117.7479,118.1602,117.6542,118.1133,11980.0
2023-01-03 14:00:00,126.01,126.16,125.32,125.36,17256.0,118.0758,118.2164,117.4293,117.4668,17256.0
2023-01-03 14:30:00,125.27,126.26,125.02,125.95,11588.0,117.3824,118.3101,117.1482,118.0196,11588.0
2023-01-03 15:00:00,125.95,126.26,125.55,125.82,11979.0,118.0196,118.3101,117.6448,117.8978,11979.0
2023-01-03 15:30:00,125.86,126.1,125.7,125.88,74327.0,117.9353,118.1602,117.7854,117.954,74327.0
2023-01-04 09:30:00,127.68,129.46,126.67,128.81,32751.0,119.6407,121.3086,118.6943,120.6995,32751.0
2023-01-04 10:00:00,128.66,129.1,127.78,128.5,11583.0,120.559,120.9713,119.7344,120.4091,11583.0
2023-01-04 10:30:00,128.5,128.76,128.22,128.31,13592.0,120.4091,120.6527,120.1467,120.231,13592.0
2023-01-04 11:00:00,128.31,128.74,128.27,128.68,8975.0,120.231,120.6339,120.1935,120.5777,8975.0
2023-01-04 11:30:00,128.85,129.37,128.84,129.28,19330.0,120.737,121.2243,120.7277,121.1399,19330.0
2023-01-04 12:00:00,129.26,129.27,128.36,128.36,4107.0,121.1212,121.1306,120.2779,120.2779,4107.0
2023-01-04 12:30:00,128.48,128.48,128.05,128.05,3179.0,120.3903,120.3903,119.9874,119.9874,3179.0
2023-01-04 13:00:00,127.9,128.59,127.9,128.46,3637.0,119.8468,120.4934,119.8468,120.3716,3637.0
2023-01-04 13:30:00,128.48,128.79,128.32,128.36,6239.0,120.3903,120.6808,120.2404,120.2779,6239.0
2023-01-04 14:00:00,128.42,129.08,128.12,128.19,6286.0,120.3341,120.9525,120.053,120.1186,6286.0
2023-01-04 14:30:00,128.0,129.06,128.0,128.98,6538.0,119.9405,120.9338,119.9405,120.8588,6538.0
2023-01-04 15:00:00,129.16,129.41,128.85,128.98,6716.0,121.0275,121.2618,120.737,120.8588,6716.0
2023-01-04 15:30:00,128.86,129.49,128.11,129.38,28162.0,120.7464,121.3367,120.0436,121.2337,28162.0
2023-01-05 09:30:00,127.97,128.51,127.22,128.38,13835.0,119.9124,120.4184,119.2097,120.2966,13835.0
2023-01-05 10:00:00,128.26,129.56,128.06,129.35,15953.0,120.1842,121.4023,119.9968,121.2055,15953.0
2023-01-05 10:30:00,129.35,129.7,128.87,128.87,10298.0,121.2055,121.5335,120.7558,120.7558,10298.0
2023-01-05 11:00:00,128.96,128.96,128.18,128.22,6874.0,120.8401,120.8401,120.1092,120.1467,6874.0
2023-01-05 11:30:00,128.22,128.72,128.21,128.35,15419.0,120.1467,120.6152,120.1373,120.2685,15419.0
2023-01-05 12:00:00,128.34,128.81,128.25,128.69,6284.0,120.2591,120.6995,120.1748,120.5871,6284.0
2023-01-05 12:30:00,128.74,128.84,127.89,128.12,20343.0,120.6339,120.7277,119.8375,120.053,20343.0
2023-01-05 13:00:00,128.16,128.78,128.03,128.78,21169.0,120.0905,120.6714,119.9687,120.6714,21169.0
2023-01-05 13:30:00,128.72,128.94,128.33,128.35,7601.0,120.6152,120.8214,120.2498,120.2685,7601.0
2023-01-05 14:00:00,128.4,128.69,128.28,128.43,8732.0,120.3154,120.5871,120.2029,120.3435,8732.0
2023-01-05 14:30:00,128.47,128.68,128.38,128.52,27270.0,120.3809,120.5777,120.2966,120.4278,27270.0
2023-01-05 15:00:00,128.47,128.55,128.13,128.14,15365.0,120.3809,120.4559,120.0624,120.0717,15365.0
2023-01-05 15:30:00,128.19,128.6,127.99,128.26,45512.0,120.1186,120.5028,119.9312,120.1842,45512.0
2023-01-06 09:30:00,129.34,129.99,129.0,129.74,6215.0,121.1962,121.8052,120.8776,121.571,6215.0
2023-01-06 10:00:00,129.69,130.29,129.6,129.9,7279.0,121.5241,122.0864,121.4398,121.7209,7279.0
2023-01-06 10:30:00,129.9,131.11,129.9,131.1,5836.0,121.7209,122.8547,121.7209,122.8454,5836.0
2023-01-06 11:00:00,131.31,131.31,130.48,131.0,18029.0,123.0421,123.0421,122.2644,122.7516,18029.0
2023-01-06 11:30:00,131.16,131.95,130.95,131.94,5150.0,122.9016,123.6418,122.7048,123.6325,5150.0
2023-01-06 12:00:00,131.9,132.05,131.49,131.63,7779.0,123.595,123.7355,123.2108,123.342,7779.0
2023-01-06 12:30:00,131.72,131.73,131.16,131.16,2917.0,123.4263,123.4357,122.9016,122.9016,2917.0
2023-01-06 13:00:00,131.24,131.32,131.02,131.31,3012.0,122.9765,123.0515,122.7704,123.0421,3012.0
2023-01-06 13:30:00,131.48,131.93,131.42,131.87,6699.0,123.2014,123.6231,123.1452,123.5669,6699.0
2023-01-06 14:00:00,131.98,132.09,131.8,131.81,10779.0,123.6699,123.773,123.5013,123.5106,10779.0
2023-01-06 14:30:00,131.77,132.06,131.77,131.98,8255.0,123.4732,123.7449,123.4732,123.6699,8255.0
2023-01-06 15:00:00,132.0,132.24,131.13,131.24,10251.0,123.6887,123.9136,122.8735,122.9765,10251.0
2023-01-06 15:30:00,131.2,131.5,130.88,130.99,40464.0,122.9391,123.2202,122.6392,122.7423,40464.0
2023-01-09 09:30:00,132.56,132.78,130.28,131.64,13483.0,124.2134,124.4196,122.077,123.3514,13483.0
2023-01-09 10:00:00,131.64,132.51,131.5,132.5,16080.0,123.3514,124.1666,123.2202,124.1572,16080.0
2023-01-09 10:30:00,132.53,132.9,132.02,132.66,8209.0,124.1853,124.532,123.7074,124.3071,8209.0
2023-01-09 11:00:00,132.59,133.71,132.59,133.35,7546.0,124.2415,125.291,124.2415,124.9537,7546.0
2023-01-09 11:30:00,133.4,133.4,132.98,133.09,8807.0,125.0005,125.0005,124.607,124.7101,8807.0
2023-01-09 12:00:00,133.17,133.47,132.84,133.4,15731.0,124.785,125.0661,124.4758,125.0005,15731.0
2023-01-09 12:30:00,133.32,133.38,132.79,132.84,4759.0,124.9256,124.9818,124.4289,124.4758,4759.0
2023-01-09 13:00:00,132.83,133.08,132.52,132.94,8213.0,124.4664,124.7007,124.1759,124.5695,8213.0
2023-01-09 13:30:00,132.88,132.96,131.71,132.11,13258.0,124.5133,124.5882,123.4169,123.7918,13258.0
2023-01-09 14:00:00,132.16,132.36,131.89,132.28,7048.0,123.8386,124.026,123.5856,123.9511,7048.0
2023-01-09 14:30:00,131.95,132.03,131.4,131.43,7930.0,123.6418,123.7168,123.1265,123.1546,7930.0
2023-01-09 15:00:00,131.52,131.6,131.25,131.25,8974.0,123.2389,123.3139,122.9859,122.9859,8974.0
2023-01-09 15:30:00,131.28,131.36,130.84,131.29,39776.0,123.014,123.089,122.6017,123.0234,39776.0
2023-01-10 09:30:00,131.58,132.97,130.55,132.5,12820.0,123.2951,124.5976,122.33,124.1572,12820.0
2023-01-10 10:00:00,132.47,133.21,132.33,132.89,6941.0,124.1291,124.8225,123.9979,124.5226,6941.0
2023-01-10 10:30:00,132.9,133.06,131.9,132.94,6797.0,124.532,124.6819,123.595,124.5695,6797.0
2023-01-10 11:00:00,133.02,133.46,132.99,133.06,5869.0,124.6445,125.0568,124.6164,124.6819,5869.0
2023-01-10 11:30:00,133.07,133.22,132.68,133.05,19764.0,124.6913,124.8319,124.3259,124.6726,19764.0
2023-01-10 12:00:00,133.02,133.7,132.79,133.61,12355.0,124.6445,125.2816,124.4289,125.1973,12355.0
2023-01-10 12:30:00,133.61,133.88,133.53,133.58,6053.0,125.1973,125.4503,125.1223,125.1692,6053.0
2023-01-10 13:00:00,133.5,133.74,133.23,133.74,15759.0,125.0942,125.3191,124.8412,125.3191,15759.0
2023-01-10 13:30:00,133.74,133.81,133.55,133.71,6187.0,125.3191,125.3847,125.1411,125.291,6187.0
2023-01-10 14:00:00,133.79,134.56,133.79,134.34,10749.0,125.366,126.0875,125.366,125.8813,10749.0
2023-01-10 14:30:00,134.26,134.55,134.11,134.15,33062.0,125.8064,126.0781,125.6658,125.7033,33062.0
2023-01-10 15:00:00,134.18,134.31,133.84,134.19,11809.0,125.7314,125.8532,125.4128,125.7408,11809.0
2023-01-10 15:30:00,134.16,135.05,134.06,134.95,72325.0,125.7127,126.5466,125.619,126.4529,72325.0
2023-01-11 09:30:00,135.1,136.9,134.98,136.9,18625.0,126.5935,128.2802,126.4811,128.2802,18625.0
2023-01-11 10:00:00,136.99,137.27,136.48,136.83,14144.0,128.3645,128.6269,127.8866,128.2146,14144.0
2023-01-11 10:30:00,136.74,136.74,135.74,136.06,2370.0,128.1302,128.1302,127.1932,127.493,2370.0
2023-01-11 11:00:00,135.84,136.14,135.5,135.6,3149.0,127.2869,127.568,126.9683,127.062,3149.0
2023-01-11 11:30:00,135.52,136.25,135.51,136.15,4613.0,126.9871,127.6711,126.9777,127.5774,4613.0
2023-01-11 12:00:00,136.04,136.04,135.5,135.5,1730.0,127.4743,127.4743,126.9683,126.9683,1730.0
2023-01-11 12:30:00,135.15,135.54,135.13,135.48,3714.0,126.6403,127.0058,126.6216,126.9496,3714.0
2023-01-11 13:00:00,135.42,135.81,135.42,135.68,6527.0,126.8933,127.2588,126.8933,127.137,6527.0
2023-01-11 13:30:00,135.62,135.93,135.12,135.16,9805.0,127.0808,127.3712,126.6122,126.6497,9805.0
2023-01-11 14:00:00,135.22,135.32,135.03,135.08,6573.0,126.7059,126.7996,126.5279,126.5748,6573.0
2023-01-11 14:30:00,135.06,135.11,134.74,134.85,8914.0,126.556,126.6029,126.2562,126.3592,8914.0
2023-01-11 15:00:00,134.88,135.55,134.87,135.55,27808.0,126.3873,127.0152,126.378,127.0152,27808.0
2023-01-11 15:30:00,135.57,136.22,135.38,135.98,37982.0,127.0339,127.643,126.8559,127.4181,37982.0
2023-01-12 09:30:00,136.63,137.02,135.33,136.01,9235.0,128.0272,128.3926,126.809,127.4462,9235.0
2023-01-12 10:00:00,136.11,136.46,135.76,136.17,12939.0,127.5399,127.8679,127.2119,127.5961,12939.0
2023-01-12 10:30:00,136.08,136.31,135.41,135.56,2582.0,127.5118,127.7273,126.884,127.0245,2582.0
2023-01-12 11:00:00,135.09,135.73,134.94,135.61,15830.0,126.5841,127.1838,126.4436,127.0714,15830.0
2023-01-12 11:30:00,135.62,136.0,135.49,135.83,22139.0,127.0808,127.4368,126.9589,127.2775,22139.0
2023-01-12 12:00:00,135.86,136.37,135.78,136.37,16204.0,127.3056,127.7835,127.2307,127.7835,16204.0
2023-01-12 12:30:00,136.45,137.06,136.44,137.0,7571.0,127.8585,128.4301,127.8491,128.3739,7571.0
2023-01-12 13:00:00,137.03,137.23,136.61,136.61,10080.0,128.402,128.5894,128.0084,128.0084,10080.0
2023-01-12 13:30:00,136.46,137.38,136.38,137.31,5421.0,127.8679,128.7299,127.7929,128.6643,5421.0
2023-01-12 14:00:00,137.41,137.51,137.25,137.39,4622.0,128.758,128.8518,128.6081,128.7393,4622.0
2023-01-12 14:30:00,137.33,137.61,136.94,137.38,9992.0,128.6831,128.9455,128.3176,128.7299,9992.0
2023-01-12 15:00:00,137.38,137.43,137.11,137.22,22784.0,128.7299,128.7768,128.4769,128.58,22784.0
2023-01-12 15:30:00,137.19,137.63,137.04,137.3,73777.0,128.5519,128.9642,128.4113,128.655,73777.0
2023-01-13 09:30:00,135.03,136.69,134.28,134.83,31043.0,126.5279,128.0834,125.8251,126.3405,31043.0
2023-01-13 10:00:00,135.24,136.31,134.76,135.79,12218.0,126.7247,127.7273,126.2749,127.24,12218.0
2023-01-13 10:30:00,135.81,136.64,135.54,136.04,10582.0,127.2588,128.0365,127.0058,127.4743,10582.0
2023-01-13 11:00:00,136.0,136.51,135.78,136.13,10762.0,127.4368,127.9147,127.2307,127.5586,10762.0
2023-01-13 11:30:00,136.15,136.55,136.0,136.53,9108.0,127.5774,127.9522,127.4368,127.9335,9108.0
2023-01-13 12:00:00,136.57,136.78,136.31,136.58,7205.0,127.9709,128.1677,127.7273,127.9803,7205.0
2023-01-13 12:30:00,136.33,136.84,136.22,136.56,9647.0,127.746,128.2239,127.643,127.9616,9647.0
2023-01-13 13:00:00,136.61,136.68,136.15,136.43,8279.0,128.0084,128.074,127.5774,127.8398,8279.0
2023-01-13 13:30:00,136.55,137.19,136.49,137.05,10357.0,127.9522,128.5519,127.896,128.4207,10357.0
2023-01-13 14:00:00,136.97,137.2,136.87,137.14,10215.0,128.3458,128.5613,128.252,128.505,10215.0
2023-01-13 14:30:00,137.19,137.62,137.09,137.62,15725.0,128.5519,128.9548,128.4582,128.9548,15725.0
2023-01-13 15:00:00,137.64,137.97,137.63,137.96,17961.0,128.9736,129.2828,128.9642,129.2734,17961.0
2023-01-13 15:30:00,137.96,138.08,137.39,137.66,66403.0,129.2734,129.3859,128.7393,128.9923,66403.0
2023-01-17 09:30:00,137.77,138.62,136.6,136.93,18675.0,129.0954,129.8919,127.999,128.3083,18675.0
2023-01-17 10:00:00,137.06,138.0,136.17,136.25,22332.0,128.4301,129.3109,127.5961,127.6711,22332.0
2023-01-17 10:30:00,136.27,136.27,134.97,135.01,16282.0,127.6898,127.6898,126.4717,126.5092,16282.0
2023-01-17 11:00:00,135.02,135.71,134.87,135.61,15445.0,126.5185,127.1651,126.378,127.0714,15445.0
2023-01-17 11:30:00,135.69,136.23,135.48,136.0,7104.0,127.1463,127.6523,126.9496,127.4368,7104.0
2023-01-17 12:00:00,136.15,136.32,135.92,135.97,9131.0,127.5774,127.7367,127.3619,127.4087,9131.0
2023-01-17 12:30:00,136.03,136.26,135.93,136.08,5292.0,127.4649,127.6805,127.3712,127.5118,5292.0
2023-01-17 13:00:00,136.12,136.36,135.9,136.03,12818.0,127.5493,127.7742,127.3431,127.4649,12818.0
2023-01-17 13:30:00,136.02,137.26,136.0,137.23,20236.0,127.4556,128.6175,127.4368,128.5894,20236.0
2023-01-17 14:00:00,137.15,137.56,136.28,136.45,11533.0,128.5144,128.8986,127.6992,127.8585,11533.0
2023-01-17 14:30:00,136.45,136.71,136.22,136.29,17057.0,127.8585,128.1021,127.643,127.7086,17057.0
2023-01-17 15:00:00,136.29,137.18,136.29,136.79,21859.0,127.7086,128.5425,127.7086,128.1771,21859.0
2023-01-17 15:30:00,136.72,136.99,136.52,136.83,73753.0,128.1115,128.3645,127.9241,128.2146,73753.0
2023-01-18 09:30:00,138.48,139.46,138.41,139.25,7966.0,129.7607,130.679,129.6951,130.4822,7966.0
2023-01-18 10:00:00,139.35,139.59,138.82,138.9,4709.0,130.5759,130.8008,130.0793,130.1542,4709.0
2023-01-18 10:30:00,138.85,138.99,137.66,137.87,18117.0,130.1074,130.2386,128.9923,129.1891,18117.0
2023-01-18 11:00:00,137.7,138.06,136.9,137.16,8893.0,129.0298,129.3671,128.2802,128.5238,8893.0
2023-01-18 11:30:00,137.18,137.31,136.42,136.66,5240.0,128.5425,128.6643,127.8304,128.0553,5240.0
2023-01-18 12:00:00,136.79,136.9,136.08,136.08,4895.0,128.1771,128.2802,127.5118,127.5118,4895.0
2023-01-18 12:30:00,135.95,136.41,135.95,136.3,4531.0,127.39,127.821,127.39,127.7179,4531.0
2023-01-18 13:00:00,136.23,136.33,135.67,136.24,3333.0,127.6523,127.746,127.1276,127.6617,3333.0
2023-01-18 13:30:00,136.42,137.06,136.42,136.91,6673.0,127.8304,128.4301,127.8304,128.2895,6673.0
2023-01-18 14:00:00,136.93,136.93,136.25,136.52,7535.0,128.3083,128.3083,127.6711,127.9241,7535.0
2023-01-18 14:30:00,136.5,136.59,135.81,135.81,7218.0,127.9053,127.9897,127.2588,127.2588,7218.0
2023-01-18 15:00:00,135.83,136.41,135.75,136.34,35587.0,127.2775,127.821,127.2026,127.7554,35587.0
2023-01-18 15:30:00,136.27,136.36,135.52,136.17,61168.0,127.6898,127.7742,126.9871,127.5961,61168.0
2023-01-19 09:30:00,134.76,134.76,133.71,134.65,21801.0,126.2749,126.2749,125.291,126.1718,21801.0
2023-01-19 10:00:00,134.31,134.73,133.46,133.46,14033.0,125.8532,126.2468,125.0568,125.0568,14033.0
2023-01-19 10:30:00,133.6,133.82,132.6,132.92,6545.0,125.1879,125.3941,124.2509,124.5508,6545.0
2023-01-19 11:00:00,132.96,133.46,132.93,133.1,11975.0,124.5882,125.0568,124.5601,124.7194,11975.0
2023-01-19 11:30:00,133.09,133.34,132.82,133.32,12465.0,124.7101,124.9443,124.4571,124.9256,12465.0
2023-01-19 12:00:00,133.49,133.81,133.27,133.31,9190.0,125.0849,125.3847,124.8787,124.9162,9190.0
2023-01-19 12:30:00,133.48,133.84,133.39,133.62,8049.0,125.0755,125.4128,124.9912,125.2067,8049.0
2023-01-19 13:00:00,133.62,134.22,133.6,134.13,14471.0,125.2067,125.7689,125.1879,125.6846,14471.0
2023-01-19 13:30:00,134.29,134.83,134.17,134.68,11352.0,125.8345,126.3405,125.7221,126.1999,11352.0
2023-01-19 14:00:00,134.57,135.06,134.3,134.96,11474.0,126.0969,126.556,125.8439,126.4623,11474.0
2023-01-19 14:30:00,135.0,135.28,134.74,134.96,16432.0,126.4998,126.7622,126.2562,126.4623,16432.0
2023-01-19 15:00:00,134.89,135.02,134.59,134.94,15881.0,126.3967,126.5185,126.1156,126.4436,15881.0
2023-01-19 15:30:00,134.94,135.2,134.24,134.25,78686.0,126.4436,126.6872,125.7876,125.797,78686.0
2023-01-20 09:30:00,135.34,135.34,133.99,134.76,19317.0,126.8184,126.8184,125.5534,126.2749,19317.0
2023-01-20 10:00:00,134.75,135.5,134.2,134.84,27172.0,126.2655,126.9683,125.7502,126.3499,27172.0
2023-01-20 10:30:00,134.74,134.94,134.2,134.41,16531.0,126.2562,126.4436,125.7502,125.9469,16531.0
2023-01-20 11:00:00,134.43,135.55,134.43,135.46,8221.0,125.9657,127.0152,125.9657,126.9308,8221.0
2023-01-20 11:30:00,135.48,135.48,134.87,134.99,9452.0,126.9496,126.9496,126.378,126.4904,9452.0
2023-01-20 12:00:00,135.06,135.4,134.94,135.28,7281.0,126.556,126.8746,126.4436,126.7622,7281.0
2023-01-20 12:30:00,135.22,135.35,135.06,135.06,8218.0,126.7059,126.8278,126.556,126.556,8218.0
2023-01-20 13:00:00,135.14,135.48,134.74,135.47,12095.0,126.631,126.9496,126.2562,126.9402,12095.0
2023-01-20 13:30:00,135.54,136.28,135.52,135.98,11336.0,127.0058,127.6992,126.9871,127.4181,11336.0
2023-01-20 14:00:00,135.98,136.17,135.67,136.17,10946.0,127.4181,127.5961,127.1276,127.5961,10946.0
2023-01-20 14:30:00,136.15,136.18,135.13,135.79,28277.0,127.5774,127.6055,126.6216,127.24,28277.0
2023-01-20 15:00:00,135.82,136.26,135.82,136.0,8886.0,127.2682,127.6805,127.2682,127.4368,8886.0
2023-01-20 15:30:00,135.94,136.78,135.84,136.43,56074.0,127.3806,128.1677,127.2869,127.8398,56074.0
2023-01-23 09:30:00,137.46,138.03,137.2,137.55,6765.0,128.8049,129.339,128.5613,128.8892,6765.0
2023-01-23 10:00:00,137.69,137.99,137.42,137.99,4762.0,129.0204,129.3015,128.7674,129.3015,4762.0
2023-01-23 10:30:00,137.94,138.1,137.52,137.98,9609.0,129.2547,129.4046,128.8611,129.2922,9609.0
2023-01-23 11:00:00,137.82,138.35,137.57,138.19,8860.0,129.1422,129.6389,128.908,129.4889,8860.0
2023-01-23 11:30:00,138.08,138.33,137.85,138.07,10845.0,129.3859,129.6201,129.1703,129.3765,10845.0
2023-01-23 12:00:00,138.07,138.39,137.81,138.22,34870.0,129.3765,129.6763,129.1329,129.517,34870.0
2023-01-23 12:30:00,138.22,139.06,138.21,139.05,42151.0,129.517,130.3042,129.5077,130.2948,42151.0
2023-01-23 13:00:00,139.04,139.91,138.98,139.81,7890.0,130.2854,131.1006,130.2292,131.0069,7890.0
2023-01-23 13:30:00,139.9,140.01,139.58,139.63,37279.0,131.0913,131.1943,130.7914,130.8383,37279.0
2023-01-23 14:00:00,139.34,139.57,139.23,139.52,6862.0,130.5665,130.782,130.4635,130.7352,6862.0
2023-01-23 14:30:00,139.51,139.6,138.84,139.04,9369.0,130.7258,130.8102,130.098,130.2854,9369.0
2023-01-23 15:00:00,139.14,139.45,138.77,138.97,5004.0,130.3791,130.6696,130.0324,130.2198,5004.0
2023-01-23 15:30:00,138.96,139.18,138.32,138.61,42165.0,130.2105,130.4166,129.6107,129.8825,42165.0
2023-01-24 09:30:00,136.22,137.77,133.09,134.21,47154.0,127.643,129.0954,124.7101,125.7595,47154.0
2023-01-24 10:00:00,134.22,135.36,134.02,134.75,30822.0,125.7689,126.8371,125.5815,126.2655,30822.0
2023-01-24 10:30:00,134.75,136.02,134.27,135.94,22321.0,126.2655,127.4556,125.8158,127.3806,22321.0
2023-01-24 11:00:00,135.88,136.7,134.93,135.2,14492.0,127.3244,128.0928,126.4342,126.6872,14492.0
2023-01-24 11:30:00,135.12,135.47,134.6,135.22,14826.0,126.6122,126.9402,126.125,126.7059,14826.0
2023-01-24 12:00:00,135.23,135.64,134.67,135.47,14346.0,126.7153,127.0995,126.1906,126.9402,14346.0
2023-01-24 12:30:00,135.54,135.83,135.3,135.36,13918.0,127.0058,127.2775,126.7809,126.8371,13918.0
2023-01-24 13:00:00,135.34,135.82,135.1,135.48,10933.0,126.8184,127.2682,126.5935,126.9496,10933.0
2023-01-24 13:30:00,135.45,135.65,135.25,135.36,13824.0,126.9215,127.1089,126.7341,126.8371,13824.0
2023-01-24 14:00:00,135.3,135.3,134.41,134.41,10407.0,126.7809,126.7809,125.9469,125.9469,10407.0
2023-01-24 14:30:00,134.49,134.89,134.47,134.89,16279.0,126.0219,126.3967,126.0032,126.3967,16279.0
2023-01-24 15:00:00,134.9,134.9,134.36,134.67,18339.0,126.4061,126.4061,125.9001,126.1906,18339.0
2023-01-24 15:30:00,134.68,135.03,134.03,134.85,72371.0,126.1999,126.5279,125.5909,126.3592,72371.0
2023-01-25 09:30:00,133.6,133.6,132.4,132.47,10327.0,125.1879,125.1879,124.0635,124.1291,10327.0
2023-01-25 10:00:00,132.34,133.3,132.34,132.81,22657.0,124.0073,124.9068,124.0073,124.4477,22657.0
2023-01-25 10:30:00,132.81,133.0,131.28,132.05,79438.0,124.4477,124.6257,123.014,123.7355,79438.0
2023-01-25 11:00:00,132.11,133.0,131.93,132.5,41994.0,123.7918,124.6257,123.6231,124.1572,41994.0
2023-01-25 11:30:00,132.49,133.47,132.46,133.15,35687.0,124.1478,125.0661,124.1197,124.7663,35687.0
2023-01-25 12:00:00,133.07,133.75,133.06,133.43,13255.0,124.6913,125.3285,124.6819,125.0286,13255.0
2023-01-25 12:30:00,133.5,133.6,133.24,133.45,29824.0,125.0942,125.1879,124.8506,125.0474,29824.0
2023-01-25 13:00:00,133.5,134.7,133.43,134.59,37735.0,125.0942,126.2187,125.0286,126.1156,37735.0
2023-01-25 13:30:00,134.62,134.62,133.81,134.1,17698.0,126.1437,126.1437,125.3847,125.6565,17698.0
2023-01-25 14:00:00,134.28,134.32,133.75,133.84,60077.0,125.8251,125.8626,125.3285,125.4128,60077.0
2023-01-25 14:30:00,133.92,134.79,133.71,134.79,10247.0,125.4878,126.303,125.291,126.303,10247.0
2023-01-25 15:00:00,134.82,134.85,134.24,134.5,12931.0,126.3311,126.3592,125.7876,126.0313,12931.0
2023-01-25 15:30:00,134.49,134.79,134.02,134.77,72270.0,126.0219,126.303,125.5815,126.2843,72270.0
2023-01-26 09:30:00,136.71,137.05,134.03,134.19,12739.0,128.1021,128.4207,125.5909,125.7408,12739.0
2023-01-26 10:00:00,134.28,136.01,134.09,135.95,17271.0,125.8251,127.4462,125.6471,127.39,17271.0
2023-01-26 10:30:00,135.85,136.1,135.08,135.15,13762.0,127.2963,127.5305,126.5748,126.6403,13762.0
2023-01-26 11:00:00,135.2,135.72,135.13,135.61,17070.0,126.6872,127.1745,126.6216,127.0714,17070.0
2023-01-26 11:30:00,135.61,136.0,135.55,135.88,19048.0,127.0714,127.4368,127.0152,127.3244,19048.0
2023-01-26 12:00:00,135.96,136.2,135.85,135.88,12171.0,127.3993,127.6242,127.2963,127.3244,12171.0
2023-01-26 12:30:00,135.93,136.09,135.69,136.0,4589.0,127.3712,127.5212,127.1463,127.4368,4589.0
2023-01-26 13:00:00,136.06,136.1,135.65,135.96,14973.0,127.493,127.5305,127.1089,127.3993,14973.0
2023-01-26 13:30:00,135.92,136.32,135.92,136.15,9871.0,127.3619,127.7367,127.3619,127.5774,9871.0
2023-01-26 14:00:00,136.15,136.17,135.81,135.82,7360.0,127.5774,127.5961,127.2588,127.2682,7360.0
2023-01-26 14:30:00,135.78,136.09,135.73,136.05,17521.0,127.2307,127.5212,127.1838,127.4837,17521.0
2023-01-26 15:00:00,135.97,136.28,135.85,136.1,45708.0,127.4087,127.6992,127.2963,127.5305,45708.0
2023-01-26 15:30:00,136.09,136.37,135.98,136.24,115179.0,127.5212,127.7835,127.4181,127.6617,115179.0
2023-01-27 09:30:00,138.98,141.12,138.64,140.12,74189.0,130.2292,132.2344,129.9106,131.2974,74189.0
2023-01-27 10:00:00,140.13,141.06,139.76,140.53,89063.0,131.3068,132.1782,130.9601,131.6816,89063.0
2023-01-27 10:30:00,140.53,140.64,139.53,140.24,17342.0,131.6816,131.7847,130.7446,131.4099,17342.0
2023-01-27 11:00:00,140.17,140.17,139.61,140.17,26051.0,131.3443,131.3443,130.8195,131.3443,26051.0
2023-01-27 11:30:00,140.2,140.72,140.13,140.38,47273.0,131.3724,131.8596,131.3068,131.541,47273.0
2023-01-27 12:00:00,140.31,141.01,140.21,140.83,44601.0,131.4755,132.1314,131.3817,131.9627,44601.0
2023-01-27 12:30:00,140.87,141.61,140.85,141.35,32531.0,132.0002,132.6936,131.9814,132.45,32531.0
2023-01-27 13:00:00,141.41,141.59,141.22,141.33,32682.0,132.5062,132.6749,132.3282,132.4312,32682.0
2023-01-27 13:30:00,141.36,141.65,141.28,141.48,36883.0,132.4593,132.7311,132.3844,132.5718,36883.0
2023-01-27 14:00:00,141.46,141.65,141.21,141.52,18299.0,132.553,132.7311,132.3188,132.6093,18299.0
2023-01-27 14:30:00,141.52,141.68,141.34,141.36,15265.0,132.6093,132.7592,132.4406,132.4593,15265.0
2023-01-27 15:00:00,141.43,141.54,140.9,141.06,20294.0,132.5249,132.628,132.0283,132.1782,20294.0
2023-01-27 15:30:00,141.09,141.15,140.33,140.56,86897.0,132.2063,132.2626,131.4942,131.7097,86897.0
2023-01-30 09:30:00,138.3,139.57,138.3,139.27,27878.0,129.592,130.782,129.592,130.5009,27878.0
2023-01-30 10:00:00,138.97,139.82,138.2,138.34,25924.0,130.2198,131.0163,129.4983,129.6295,25924.0
2023-01-30 10:30:00,138.4,139.39,137.8,139.19,48422.0,129.6857,130.6134,129.1235,130.426,48422.0
2023-01-30 11:00:00,139.16,139.76,139.15,139.65,23267.0,130.3979,130.9601,130.3885,130.857,23267.0
2023-01-30 11:30:00,139.65,140.36,139.47,140.36,20430.0,130.857,131.5223,130.6883,131.5223,20430.0
2023-01-30 12:00:00,140.28,140.85,140.1,140.79,14206.0,131.4473,131.9814,131.2787,131.9252,14206.0
2023-01-30 12:30:00,140.97,141.06,140.54,140.97,23207.0,132.0939,132.1782,131.691,132.0939,23207.0
2023-01-30 13:00:00,140.84,141.16,140.68,140.83,19266.0,131.9721,132.2719,131.8222,131.9627,19266.0
2023-01-30 13:30:00,140.83,140.83,139.97,140.27,19884.0,131.9627,131.9627,131.1569,131.438,19884.0
2023-01-30 14:00:00,140.22,140.43,139.65,140.43,17004.0,131.3911,131.5879,130.857,131.5879,17004.0
2023-01-30 14:30:00,140.26,140.44,139.73,139.81,24579.0,131.4286,131.5973,130.932,131.0069,24579.0
2023-01-30 15:00:00,139.78,139.83,139.19,139.43,26877.0,130.9788,131.0257,130.426,130.6509,26877.0
2023-01-30 15:30:00,139.42,139.71,138.87,138.9,87710.0,130.6415,130.9132,130.1261,130.1542,87710.0
2023-01-31 09:30:00,140.73,142.42,138.23,142.1,30635.0,131.869,133.4526,129.5264,133.1527,30635.0
2023-01-31 10:00:00,141.97,142.36,141.53,142.25,48815.0,133.0309,133.3964,132.6186,133.2933,48815.0
2023-01-31 10:30:00,142.32,143.4,142.25,143.27,20274.0,133.3589,134.3709,133.2933,134.2491,20274.0
2023-01-31 11:00:00,143.27,143.86,143.03,143.66,41563.0,134.2491,134.8019,134.0242,134.6145,41563.0
2023-01-31 11:30:00,143.66,144.1,143.35,143.97,26917.0,134.6145,135.0268,134.324,134.905,26917.0
2023-01-31 12:00:00,143.95,144.31,143.51,144.31,32312.0,134.8863,135.2236,134.474,135.2236,32312.0
2023-01-31 12:30:00,144.25,144.68,144.11,144.65,16248.0,135.1674,135.5703,135.0362,135.5422,16248.0
2023-01-31 13:00:00,144.62,145.2,144.59,145.15,17722.0,135.5141,136.0576,135.486,136.0107,17722.0
2023-01-31 13:30:00,145.09,145.44,144.99,145.24,16549.0,135.9545,136.2824,135.8608,136.095,16549.0
2023-01-31 14:00:00,145.37,145.79,145.28,145.59,10999.0,136.2168,136.6104,136.1325,136.423,10999.0
2023-01-31 14:30:00,145.59,145.95,145.54,145.9,17548.0,136.423,136.7603,136.3761,136.7135,17548.0
2023-01-31 15:00:00,145.94,146.12,144.95,145.16,24594.0,136.751,136.9196,135.8233,136.0201,24594.0
2023-01-31 15:30:00,145.22,145.95,145.05,145.84,63525.0,136.0763,136.7603,135.917,136.6573,63525.0
2023-02-01 09:30:00,145.41,146.94,145.28,146.68,40530.0,136.2543,137.688,136.1325,137.4444,40530.0
2023-02-01 10:00:00,146.38,146.89,146.06,146.89,22717.0,137.1633,137.6411,136.8634,137.6411,22717.0
2023-02-01 10:30:00,147.06,147.21,146.02,146.48,49702.0,137.8004,137.941,136.8259,137.257,49702.0
2023-02-01 11:00:00,146.49,147.09,146.3,146.49,64733.0,137.2663,137.8286,137.0883,137.2663,64733.0
2023-02-01 11:30:00,146.57,146.89,145.77,145.77,23634.0,137.3413,137.6411,136.5917,136.5917,23634.0
2023-02-01 12:00:00,145.61,146.06,145.37,145.47,19550.0,136.4417,136.8634,136.2168,136.3106,19550.0
2023-02-01 12:30:00,145.56,145.98,145.43,145.51,9818.0,136.3949,136.7884,136.2731,136.348,9818.0
2023-02-01 13:00:00,145.5,146.15,145.5,146.07,11997.0,136.3387,136.9477,136.3387,136.8728,11997.0
2023-02-01 13:30:00,146.12,146.77,145.98,146.63,12173.0,136.9196,137.5287,136.7884,137.3975,12173.0
2023-02-01 14:00:00,146.43,146.84,145.76,146.14,15918.0,137.2101,137.5943,136.5823,136.9384,15918.0
2023-02-01 14:30:00,146.16,148.56,145.63,147.78,57121.0,136.9571,139.206,136.4605,138.4751,57121.0
2023-02-01 15:00:00,148.1,149.79,148.07,149.49,30203.0,138.775,140.3585,138.7468,140.0774,30203.0
2023-02-01 15:30:00,149.61,150.28,148.85,149.56,86151.0,140.1899,140.8177,139.4777,140.143,86151.0
2023-02-02 09:30:00,148.58,148.58,140.0,142.0,104404.0,139.2247,139.2247,131.185,133.059,104404.0
2023-02-02 10:00:00,142.29,142.29,138.18,138.97,90544.0,133.3308,133.3308,129.4796,130.2198,90544.0
2023-02-02 10:30:00,138.85,144.59,138.66,143.92,95000.0,130.1074,135.486,129.9293,134.8581,95000.0
2023-02-02 11:00:00,143.78,146.17,143.51,145.94,74782.0,134.727,136.9665,134.474,136.751,74782.0
2023-02-02 11:30:00,146.0,146.89,145.73,146.39,29867.0,136.8072,137.6411,136.5542,137.1726,29867.0
2023-02-02 12:00:00,146.42,146.6,145.03,145.19,16965.0,137.2007,137.3694,135.8983,136.0482,16965.0
2023-02-02 12:30:00,145.08,145.38,144.47,145.38,11023.0,135.9451,136.2262,135.3735,136.2262,11023.0
2023-02-02 13:00:00,145.38,145.84,144.9,145.84,20120.0,136.2262,136.6573,135.7764,136.6573,20120.0
2023-02-02 13:30:00,145.92,146.86,145.91,146.81,20274.0,136.7322,137.613,136.7228,137.5662,20274.0
2023-02-02 14:00:00,146.81,147.19,145.42,145.71,27906.0,137.5662,137.9223,136.2637,136.5354,27906.0
2023-02-02 14:30:00,145.72,145.85,143.85,143.88,75999.0,136.5448,136.6666,134.7926,134.8207,75999.0
2023-02-02 15:00:00,143.94,144.47,143.65,143.85,25054.0,134.8769,135.3735,134.6051,134.7926,25054.0
2023-02-02 15:30:00,144.0,144.86,142.5,144.86,246712.0,134.9331,135.739,133.5276,135.739,246712.0
2023-02-03 09:30:00,142.0,145.3,141.99,144.84,88324.0,133.059,136.1513,133.0497,135.7202,88324.0
2023-02-03 10:00:00,144.67,145.15,143.03,143.61,96882.0,135.5609,136.0107,134.0242,134.5677,96882.0
2023-02-03 10:30:00,143.5,143.9,143.07,143.38,51075.0,134.4646,134.8394,134.0617,134.3521,51075.0
2023-02-03 11:00:00,143.41,143.54,142.68,142.68,32711.0,134.3803,134.5021,133.6962,133.6962,32711.0
2023-02-03 11:30:00,142.76,143.31,142.27,142.27,25342.0,133.7712,134.2866,133.312,133.312,25342.0
2023-02-03 12:00:00,142.27,143.29,142.06,143.2,20222.0,133.312,134.2678,133.1153,134.1835,20222.0
2023-02-03 12:30:00,143.18,143.86,142.48,142.58,32838.0,134.1647,134.8019,133.5088,133.6025,32838.0
2023-02-03 13:00:00,142.57,142.76,141.86,141.87,28850.0,133.5932,133.7712,132.9279,132.9372,28850.0
2023-02-03 13:30:00,141.84,142.05,141.1,141.98,39108.0,132.9091,133.1059,132.2157,133.0403,39108.0
2023-02-03 14:00:00,142.0,142.31,141.31,141.47,21019.0,133.059,133.3495,132.4125,132.5624,21019.0
2023-02-03 14:30:00,141.47,141.99,141.28,141.69,25801.0,132.5624,133.0497,132.3844,132.7686,25801.0
2023-02-03 15:00:00,141.55,142.22,141.34,141.57,30292.0,132.6374,133.2652,132.4406,132.6561,30292.0
2023-02-03 15:30:00,141.7,141.9,141.04,141.12,126871.0,132.7779,132.9653,132.1595,132.2344,126871.0
2023-02-06 09:30:00,137.31,139.08,136.48,137.44,43447.0,128.6643,130.3229,127.8866,128.7862,43447.0
2023-02-06 10:00:00,137.54,137.56,136.85,136.96,20220.0,128.8799,128.8986,128.2333,128.3364,20220.0
2023-02-06 10:30:00,136.89,137.45,136.47,137.45,25453.0,128.2708,128.7955,127.8772,128.7955,25453.0
2023-02-06 11:00:00,137.43,138.75,137.4,138.72,16116.0,128.7768,130.0137,128.7487,129.9856,16116.0
2023-02-06 11:30:00,138.87,139.05,138.05,138.22,17982.0,130.1261,130.2948,129.3578,129.517,17982.0
2023-02-06 12:00:00,138.3,139.02,138.27,138.91,12931.0,129.592,130.2667,129.5639,130.1636,12931.0
2023-02-06 12:30:00,139.03,139.64,139.03,139.47,11920.0,130.276,130.8476,130.276,130.6883,11920.0
2023-02-06 13:00:00,139.53,139.54,139.09,139.14,11595.0,130.7446,130.7539,130.3323,130.3791,11595.0
2023-02-06 13:30:00,139.13,139.29,138.69,139.19,26490.0,130.3697,130.5197,129.9575,130.426,26490.0
2023-02-06 14:00:00,139.23,139.66,138.96,139.14,26120.0,130.4635,130.8664,130.2105,130.3791,26120.0
2023-02-06 14:30:00,139.15,139.59,138.93,139.43,22177.0,130.3885,130.8008,130.1823,130.6509,22177.0
2023-02-06 15:00:00,139.45,139.56,138.87,139.12,18754.0,130.6696,130.7727,130.1261,130.3604,18754.0
2023-02-06 15:30:00,139.08,140.49,138.97,140.46,95083.0,130.3229,131.6441,130.2198,131.616,95083.0
2023-02-07 09:30:00,139.86,140.31,139.1,139.18,9244.0,131.0538,131.4755,130.3416,130.4166,9244.0
2023-02-07 10:00:00,139.08,139.21,138.49,139.03,12306.0,130.3229,130.4447,129.77,130.276,12306.0
2023-02-07 10:30:00,139.0,139.21,138.42,139.0,17024.0,130.2479,130.4447,129.7045,130.2479,17024.0
2023-02-07 11:00:00,139.08,139.55,138.89,139.38,26351.0,130.3229,130.7633,130.1449,130.604,26351.0
2023-02-07 11:30:00,139.42,140.36,139.41,140.36,15470.0,130.6415,131.5223,130.6321,131.5223,15470.0
2023-02-07 12:00:00,140.3,141.09,140.3,140.71,13179.0,131.4661,132.2063,131.4661,131.8503,13179.0
2023-02-07 12:30:00,140.8,141.69,140.48,141.49,36909.0,131.9346,132.7686,131.6347,132.5812,36909.0
2023-02-07 13:00:00,141.67,141.77,139.68,139.68,34608.0,132.7498,132.8435,130.8851,130.8851,34608.0
2023-02-07 13:30:00,139.66,140.05,139.01,139.66,24358.0,130.8664,131.2318,130.2573,130.8664,24358.0
2023-02-07 14:00:00,139.74,140.75,139.74,140.75,23932.0,130.9413,131.8877,130.9413,131.8877,23932.0
2023-02-07 14:30:00,140.77,141.37,140.72,140.94,21233.0,131.9065,132.4687,131.8596,132.0658,21233.0
2023-02-07 15:00:00,141.05,141.29,140.68,140.98,14046.0,132.1689,132.3937,131.8222,132.1033,14046.0
2023-02-07 15:30:00,140.94,141.97,140.82,141.54,74020.0,132.0658,133.0309,131.9533,132.628,74020.0
2023-02-08 09:30:00,139.82,141.64,139.82,141.59,11993.0,131.0163,132.7217,131.0163,132.6749,11993.0
2023-02-08 10:00:00,141.71,141.71,140.61,140.67,16694.0,132.7873,132.7873,131.7566,131.8128,16694.0
2023-02-08 10:30:00,140.63,141.02,140.2,140.96,13739.0,131.7753,132.1407,131.3724,132.0845,13739.0
2023-02-08 11:00:00,140.67,140.84,140.41,140.43,13807.0,131.8128,131.9721,131.5692,131.5879,13807.0
2023-02-08 11:30:00,140.33,140.77,139.94,140.74,45916.0,131.4942,131.9065,131.1287,131.8784,45916.0
2023-02-08 12:00:00,140.73,141.0,140.47,140.79,12513.0,131.869,132.122,131.6254,131.9252,12513.0
2023-02-08 12:30:00,140.68,140.84,140.39,140.8,5569.0,131.8222,131.9721,131.5504,131.9346,5569.0
2023-02-08 13:00:00,140.72,140.9,140.32,140.33,2800.0,131.8596,132.0283,131.4848,131.4942,2800.0
2023-02-08 13:30:00,140.31,140.49,140.17,140.48,4570.0,131.4755,131.6441,131.3443,131.6347,4570.0
2023-02-08 14:00:00,140.41,140.74,140.22,140.32,17155.0,131.5692,131.8784,131.3911,131.4848,17155.0
2023-02-08 14:30:00,140.33,140.42,139.93,139.93,13990.0,131.4942,131.5785,131.1194,131.1194,13990.0
2023-02-08 15:00:00,139.9,140.29,139.7,140.24,14491.0,131.0913,131.4567,130.9039,131.4099,14491.0
2023-02-08 15:30:00,140.2,140.39,140.02,140.04,79285.0,131.3724,131.5504,131.2037,131.2225,79285.0
2023-02-09 09:30:00,142.16,142.34,141.24,141.75,16230.0,133.209,133.3776,132.3469,132.8248,16230.0
2023-02-09 10:00:00,141.71,142.25,141.63,142.01,21511.0,132.7873,133.2933,132.7123,133.0684,21511.0
2023-02-09 10:30:00,142.06,142.66,141.57,141.65,20002.0,133.1153,133.6775,132.6561,132.7311,20002.0
2023-02-09 11:00:00,141.35,141.55,140.84,140.94,8971.0,132.45,132.6374,131.9721,132.0658,8971.0
2023-02-09 11:30:00,141.01,141.65,140.99,141.65,6906.0,132.1314,132.7311,132.1126,132.7311,6906.0
2023-02-09 12:00:00,141.71,141.81,141.08,141.08,7154.0,132.7873,132.881,132.197,132.197,7154.0
2023-02-09 12:30:00,140.97,140.97,140.01,140.28,5957.0,132.0939,132.0939,131.1943,131.4473,5957.0
2023-02-09 13:00:00,140.3,140.57,139.99,140.4,21320.0,131.4661,131.7191,131.1756,131.5598,21320.0
2023-02-09 13:30:00,140.28,140.63,139.76,139.85,7825.0,131.4473,131.7753,130.9601,131.0444,7825.0
2023-02-09 14:00:00,139.87,140.07,139.68,139.71,6918.0,131.0632,131.2506,130.8851,130.9132,6918.0
2023-02-09 14:30:00,139.83,139.96,139.31,139.31,10843.0,131.0257,131.1475,130.5384,130.5384,10843.0
2023-02-09 15:00:00,139.23,139.23,138.56,138.76,8708.0,130.4635,130.4635,129.8356,130.023,8708.0
2023-02-09 15:30:00,138.68,138.68,137.79,138.07,95494.0,129.9481,129.9481,129.1141,129.3765,95494.0
2023-02-10 09:30:00,136.05,137.66,135.12,136.67,48198.0,127.4837,128.9923,126.6122,128.0646,48198.0
2023-02-10 10:00:00,136.5,137.72,136.18,137.29,20875.0,127.9053,129.0485,127.6055,128.6456,20875.0
2023-02-10 10:30:00,137.29,137.69,137.03,137.27,9544.0,128.6456,129.0204,128.402,128.6269,9544.0
2023-02-10 11:00:00,137.16,137.39,136.92,137.18,18576.0,128.5238,128.7393,128.2989,128.5425,18576.0
2023-02-10 11:30:00,137.25,138.32,137.25,137.77,46830.0,128.6081,129.6107,128.6081,129.0954,46830.0
2023-02-10 12:00:00,137.74,137.88,137.32,137.56,10690.0,129.0673,129.1985,128.6737,128.8986,10690.0
2023-02-10 12:30:00,137.51,137.8,137.45,137.7,11442.0,128.8518,129.1235,128.7955,129.0298,11442.0
2023-02-10 13:00:00,137.7,138.15,137.47,138.06,9827.0,129.0298,129.4515,128.8143,129.3671,9827.0
2023-02-10 13:30:00,138.03,138.03,137.46,137.46,12481.0,129.339,129.339,128.8049,128.8049,12481.0
2023-02-10 14:00:00,137.34,137.77,137.33,137.66,12609.0,128.6925,129.0954,128.6831,128.9923,12609.0
2023-02-10 14:30:00,137.66,138.19,137.49,138.12,30711.0,128.9923,129.4889,128.833,129.4233,30711.0
2023-02-10 15:00:00,138.16,138.24,137.0,137.2,35787.0,129.4608,129.5358,128.3739,128.5613,35787.0
2023-02-10 15:30:00,137.26,137.57,136.85,137.28,88614.0,128.6175,128.908,128.2333,128.6362,88614.0
2023-02-13 09:30:00,137.63,139.48,137.59,139.43,32228.0,128.9642,130.6977,128.9267,130.6509,32228.0
2023-02-13 10:00:00,139.65,140.27,139.53,140.11,52650.0,130.857,131.438,130.7446,131.288,52650.0
2023-02-13 10:30:00,140.08,140.7,139.89,140.67,28343.0,131.2599,131.8409,131.0819,131.8128,28343.0
2023-02-13 11:00:00,140.72,140.95,140.46,140.95,20483.0,131.8596,132.0752,131.616,132.0752,20483.0
2023-02-13 11:30:00,140.96,141.07,140.46,140.58,10866.0,132.0845,132.1876,131.616,131.7284,10866.0
2023-02-13 12:00:00,140.59,140.6,139.89,140.15,11915.0,131.7378,131.7472,131.0819,131.3255,11915.0
2023-02-13 12:30:00,140.15,140.25,139.76,139.76,10246.0,131.3255,131.4192,130.9601,130.9601,10246.0
2023-02-13 13:00:00,139.82,139.94,139.68,139.85,14663.0,131.0163,131.1287,130.8851,131.0444,14663.0
2023-02-13 13:30:00,139.81,139.94,139.6,139.71,14514.0,131.0069,131.1287,130.8102,130.9132,14514.0
2023-02-13 14:00:00,139.74,139.9,139.5,139.5,13255.0,130.9413,131.0913,130.7165,130.7165,13255.0
2023-02-13 14:30:00,139.52,140.23,139.52,140.16,12161.0,130.7352,131.4005,130.7352,131.3349,12161.0
2023-02-13 15:00:00,140.17,140.19,139.68,139.97,24086.0,131.3443,131.363,130.8851,131.1569,24086.0
2023-02-13 15:30:00,139.97,140.54,139.92,140.54,76527.0,131.1569,131.691,131.11,131.691,76527.0
2023-02-14 09:30:00,139.89,140.01,137.88,139.66,19594.0,131.0819,131.1943,129.1985,130.8664,19594.0
2023-02-14 10:00:00,139.66,140.97,139.56,140.76,20912.0,130.8664,132.0939,130.7727,131.8971,20912.0
2023-02-14 10:30:00,140.76,140.76,139.04,139.52,13548.0,131.8971,131.8971,130.2854,130.7352,13548.0
2023-02-14 11:00:00,139.59,141.06,139.59,140.31,15520.0,130.8008,132.1782,130.8008,131.4755,15520.0
2023-02-14 11:30:00,140.4,140.89,140.07,140.89,17638.0,131.5598,132.0189,131.2506,132.0189,17638.0
2023-02-14 12:00:00,140.91,141.69,140.87,141.61,16028.0,132.0377,132.7686,132.0002,132.6936,16028.0
2023-02-14 12:30:00,141.38,141.84,141.33,141.5,43471.0,132.4781,132.9091,132.4312,132.5905,43471.0
2023-02-14 13:00:00,141.58,142.34,141.58,142.17,17193.0,132.6655,133.3776,132.6655,133.2183,17193.0
2023-02-14 13:30:00,142.22,142.37,141.89,142.37,14494.0,133.2652,133.4057,132.956,133.4057,14494.0
2023-02-14 14:00:00,142.27,142.51,141.57,142.05,19314.0,133.312,133.5369,132.6561,133.1059,19314.0
2023-02-14 14:30:00,142.05,142.47,142.02,142.36,28737.0,133.1059,133.4994,133.0778,133.3964,28737.0
2023-02-14 15:00:00,142.44,142.71,142.23,142.37,51133.0,133.4713,133.7243,133.2746,133.4057,51133.0
2023-02-14 15:30:00,142.34,142.5,141.89,142.14,121190.0,133.3776,133.5276,132.956,133.1902,121190.0
2023-02-15 09:30:00,140.64,142.68,140.64,141.95,19422.0,131.7847,133.6962,131.7847,133.0122,19422.0
2023-02-15 10:00:00,141.83,142.63,141.82,142.58,14323.0,132.8997,133.6494,132.8904,133.6025,14323.0
2023-02-15 10:30:00,142.64,143.2,142.47,143.12,13501.0,133.6587,134.1835,133.4994,134.1085,13501.0
2023-02-15 11:00:00,143.14,143.73,143.14,143.71,12663.0,134.1273,134.6801,134.1273,134.6614,12663.0
2023-02-15 11:30:00,143.71,144.2,143.58,143.94,18895.0,134.6614,135.1205,134.5396,134.8769,18895.0
2023-02-15 12:00:00,143.95,143.98,142.59,142.59,22681.0,134.8863,134.9144,133.6119,133.6119,22681.0
2023-02-15 12:30:00,142.72,143.34,142.28,143.3,31681.0,133.7337,134.3147,133.3214,134.2772,31681.0
2023-02-15 13:00:00,143.31,143.86,143.23,143.66,17965.0,134.2866,134.8019,134.2116,134.6145,17965.0
2023-02-15 13:30:00,143.71,144.01,143.65,143.77,18892.0,134.6614,134.9425,134.6051,134.7176,18892.0
2023-02-15 14:00:00,143.83,144.16,143.59,143.94,10813.0,134.7738,135.083,134.5489,134.8769,10813.0
2023-02-15 14:30:00,143.99,144.13,143.7,143.74,13760.0,134.9237,135.0549,134.652,134.6895,13760.0
2023-02-15 15:00:00,143.74,144.06,143.74,143.93,21931.0,134.6895,134.9893,134.6895,134.8675,21931.0
2023-02-15 15:30:00,143.96,144.16,143.6,143.8,56244.0,134.8956,135.083,134.5583,134.7457,56244.0
2023-02-16 09:30:00,141.75,143.2,141.69,142.93,13752.0,132.8248,134.1835,132.7686,133.9305,13752.0
2023-02-16 10:00:00,142.89,143.93,142.67,143.93,9978.0,133.893,134.8675,133.6869,134.8675,9978.0
2023-02-16 10:30:00,143.88,144.37,143.12,143.38,78034.0,134.8207,135.2798,134.1085,134.3521,78034.0
2023-02-16 11:00:00,143.51,143.8,143.2,143.46,14874.0,134.474,134.7457,134.1835,134.4271,14874.0
2023-02-16 11:30:00,143.51,143.79,143.4,143.59,17871.0,134.474,134.7363,134.3709,134.5489,17871.0
2023-02-16 12:00:00,143.52,144.16,143.09,144.05,72384.0,134.4833,135.083,134.0804,134.98,72384.0
2023-02-16 12:30:00,144.06,144.7,143.91,144.01,10390.0,134.9893,135.589,134.8488,134.9425,10390.0
2023-02-16 13:00:00,144.08,144.22,143.93,143.95,41238.0,135.0081,135.1393,134.8675,134.8863,41238.0
2023-02-16 13:30:00,143.91,144.61,143.65,144.5,10999.0,134.8488,135.5047,134.6051,135.4016,10999.0
2023-02-16 14:00:00,144.58,145.05,144.58,144.88,34686.0,135.4766,135.917,135.4766,135.7577,34686.0
2023-02-16 14:30:00,144.89,145.05,144.51,144.95,33648.0,135.7671,135.917,135.411,135.8233,33648.0
2023-02-16 15:00:00,144.89,144.94,144.13,144.3,36303.0,135.7671,135.8139,135.0549,135.2142,36303.0
2023-02-16 15:30:00,144.28,144.34,142.91,142.93,70702.0,135.1955,135.2517,133.9117,133.9305,70702.0
2023-02-17 09:30:00,142.79,143.19,141.43,141.64,13874.0,133.7993,134.1741,132.5249,132.7217,13874.0
2023-02-17 10:00:00,141.67,142.68,141.29,142.48,39397.0,132.7498,133.6962,132.3937,133.5088,39397.0
2023-02-17 10:30:00,142.53,143.33,142.39,142.88,63629.0,133.5557,134.3053,133.4245,133.8836,63629.0
2023-02-17 11:00:00,142.9,143.8,142.54,143.12,20871.0,133.9024,134.7457,133.565,134.1085,20871.0
2023-02-17 11:30:00,143.11,143.84,143.04,143.51,25027.0,134.0991,134.7832,134.0336,134.474,25027.0
2023-02-17 12:00:00,143.51,143.9,143.5,143.64,18210.0,134.474,134.8394,134.4646,134.5958,18210.0
2023-02-17 12:30:00,143.54,143.71,143.04,143.32,17536.0,134.5021,134.6614,134.0336,134.2959,17536.0
2023-02-17 13:00:00,143.42,143.81,143.42,143.67,15076.0,134.3896,134.7551,134.3896,134.6239,15076.0
2023-02-17 13:30:00,143.62,144.2,143.51,143.79,28357.0,134.577,135.1205,134.474,134.7363,28357.0
2023-02-17 14:00:00,143.84,144.13,143.5,143.91,11926.0,134.7832,135.0549,134.4646,134.8488,11926.0
2023-02-17 14:30:00,143.83,144.51,143.82,144.35,25297.0,134.7738,135.411,134.7644,135.2611,25297.0
2023-02-17 15:00:00,144.48,144.66,144.04,144.04,19230.0,135.3829,135.5516,134.9706,134.9706,19230.0
2023-02-17 15:30:00,144.06,144.41,143.59,143.74,52900.0,134.9893,135.3173,134.5489,134.6895,52900.0
2023-02-21 09:30:00,142.05,144.05,142.05,142.97,15854.0,133.1059,134.98,133.1059,133.968,15854.0
2023-02-21 10:00:00,142.76,143.17,142.44,142.9,21879.0,133.7712,134.1554,133.4713,133.9024,21879.0
2023-02-21 10:30:00,142.78,143.36,142.67,142.72,19825.0,133.7899,134.3334,133.6869,133.7337,19825.0
2023-02-21 11:00:00,142.72,143.01,142.33,142.54,17123.0,133.7337,134.0054,133.3683,133.565,17123.0
2023-02-21 11:30:00,142.54,142.62,142.11,142.48,24406.0,133.565,133.64,133.1621,133.5088,24406.0
2023-02-21 12:00:00,142.47,142.87,141.22,141.22,14432.0,133.4994,133.8743,132.3282,132.3282,14432.0
2023-02-21 12:30:00,141.24,141.68,141.17,141.5,9565.0,132.3469,132.7592,132.2813,132.5905,9565.0
2023-02-21 13:00:00,141.43,141.44,140.94,140.94,6791.0,132.5249,132.5343,132.0658,132.0658,6791.0
2023-02-21 13:30:00,140.88,140.97,140.42,140.6,7700.0,132.0096,132.0939,131.5785,131.7472,7700.0
2023-02-21 14:00:00,140.6,140.77,140.23,140.77,11251.0,131.7472,131.9065,131.4005,131.9065,11251.0
2023-02-21 14:30:00,140.76,141.56,140.71,141.53,29110.0,131.8971,132.6467,131.8503,132.6186,29110.0
2023-02-21 15:00:00,141.55,141.89,141.42,141.89,45349.0,132.6374,132.956,132.5156,132.956,45349.0
2023-02-21 15:30:00,141.95,142.43,141.88,142.03,140414.0,133.0122,133.462,132.9466,133.0872,140414.0
2023-02-22 09:30:00,142.77,144.59,141.98,144.59,24690.0,133.7806,135.486,133.0403,135.486,24690.0
2023-02-22 10:00:00,144.34,144.52,143.05,143.21,24075.0,135.2517,135.4204,134.0429,134.1929,24075.0
2023-02-22 10:30:00,143.21,143.43,142.33,143.38,18439.0,134.1929,134.399,133.3683,134.3521,18439.0
2023-02-22 11:00:00,143.45,143.49,143.11,143.25,12407.0,134.4177,134.4552,134.0991,134.2303,12407.0
2023-02-22 11:30:00,143.3,143.85,143.19,143.85,10423.0,134.2772,134.7926,134.1741,134.7926,10423.0
2023-02-22 12:00:00,143.88,143.89,143.08,143.67,17504.0,134.8207,134.83,134.071,134.6239,17504.0
2023-02-22 12:30:00,143.63,143.9,143.29,143.38,6207.0,134.5864,134.8394,134.2678,134.3521,6207.0
2023-02-22 13:00:00,143.3,143.65,143.16,143.65,8547.0,134.2772,134.6051,134.146,134.6051,8547.0
2023-02-22 13:30:00,143.72,144.0,143.51,143.51,8736.0,134.6707,134.9331,134.474,134.474,8736.0
2023-02-22 14:00:00,143.67,143.91,143.08,143.61,14839.0,134.6239,134.8488,134.071,134.5677,14839.0
2023-02-22 14:30:00,143.61,143.93,143.2,143.5,21906.0,134.5677,134.8675,134.1835,134.4646,21906.0
2023-02-22 15:00:00,143.5,143.56,142.69,142.86,15387.0,134.4646,134.5208,133.7056,133.8649,15387.0
2023-02-22 15:30:00,142.92,143.55,142.7,143.5,64634.0,133.9211,134.5114,133.715,134.4646,64634.0
2023-02-23 09:30:00,144.62,144.62,143.12,143.4,28419.0,135.5141,135.5141,134.1085,134.3709,28419.0
2023-02-23 10:00:00,143.47,143.96,142.73,143.9,88291.0,134.4365,134.8956,133.7431,134.8394,88291.0
2023-02-23 10:30:00,143.91,143.92,142.14,142.54,41316.0,134.8488,134.8581,133.1902,133.565,41316.0
2023-02-23 11:00:00,142.67,142.86,142.32,142.45,37179.0,133.6869,133.8649,133.3589,133.4807,37179.0
2023-02-23 11:30:00,142.47,142.62,140.63,140.99,59191.0,133.4994,133.64,131.7753,132.1126,59191.0
2023-02-23 12:00:00,140.87,141.1,140.3,141.1,13439.0,132.0002,132.2157,131.4661,132.2157,13439.0
2023-02-23 12:30:00,140.98,141.57,140.98,141.53,8242.0,132.1033,132.6561,132.1033,132.6186,8242.0
2023-02-23 13:00:00,141.53,141.55,140.55,140.79,31481.0,132.6186,132.6374,131.7003,131.9252,31481.0
2023-02-23 13:30:00,140.76,141.31,140.76,140.95,24730.0,131.8971,132.4125,131.8971,132.0752,24730.0
2023-02-23 14:00:00,140.94,141.91,140.75,141.49,21202.0,132.0658,132.9747,131.8877,132.5812,21202.0
2023-02-23 14:30:00,141.5,141.92,141.43,141.5,20919.0,132.5905,132.9841,132.5249,132.5905,20919.0
2023-02-23 15:00:00,141.61,141.82,141.47,141.82,20819.0,132.6936,132.8904,132.5624,132.8904,20819.0
2023-02-23 15:30:00,141.82,141.82,140.82,140.84,112614.0,132.8904,132.8904,131.9533,131.9721,112614.0
2023-02-24 09:30:00,138.38,138.99,137.61,138.66,30793.0,129.667,130.2386,128.9455,129.9293,30793.0
2023-02-24 10:00:00,138.7,139.33,138.19,138.7,16881.0,129.9668,130.5572,129.4889,129.9668,16881.0
2023-02-24 10:30:00,138.63,139.32,138.55,138.98,59615.0,129.9012,130.5478,129.8263,130.2292,59615.0
2023-02-24 11:00:00,139.03,139.91,138.85,139.81,10851.0,130.276,131.1006,130.1074,131.0069,10851.0
2023-02-24 11:30:00,139.72,140.01,139.39,139.67,13068.0,130.9226,131.1943,130.6134,130.8757,13068.0
2023-02-24 12:00:00,139.72,139.89,139.44,139.89,12702.0,130.9226,131.0819,130.6602,131.0819,12702.0
2023-02-24 12:30:00,139.88,140.03,139.45,139.59,14242.0,131.0725,131.2131,130.6696,130.8008,14242.0
2023-02-24 13:00:00,139.52,140.0,139.52,139.95,11650.0,130.7352,131.185,130.7352,131.1381,11650.0
2023-02-24 13:30:00,139.83,140.01,139.6,139.81,14430.0,131.0257,131.1943,130.8102,131.0069,14430.0
2023-02-24 14:00:00,139.83,139.83,139.49,139.49,12104.0,131.0257,131.0257,130.7071,130.7071,12104.0
2023-02-24 14:30:00,139.4,139.84,139.19,139.84,17238.0,130.6227,131.035,130.426,131.035,17238.0
2023-02-24 15:00:00,139.84,140.0,139.63,139.89,29255.0,131.035,131.185,130.8383,131.0819,29255.0
2023-02-24 15:30:00,139.81,140.1,139.49,140.1,95597.0,131.0069,131.2787,130.7071,131.2787,95597.0
2023-02-27 09:30:00,141.78,143.97,141.51,143.97,16424.0,132.8529,134.905,132.5999,134.905,16424.0
2023-02-27 10:00:00,143.82,143.98,142.19,142.4,15138.0,134.7644,134.9144,133.2371,133.4339,15138.0
2023-02-27 10:30:00,142.3,142.42,141.39,141.6,10646.0,133.3402,133.4526,132.4874,132.6842,10646.0
2023-02-27 11:00:00,141.63,142.37,141.59,142.04,8926.0,132.7123,133.4057,132.6749,133.0965,8926.0
2023-02-27 11:30:00,142.02,142.17,141.77,141.85,6351.0,133.0778,133.2183,132.8435,132.9185,6351.0
2023-02-27 12:00:00,141.78,141.93,141.19,141.23,21745.0,132.8529,132.9934,132.3,132.3375,21745.0
2023-02-27 12:30:00,141.21,142.01,141.08,142.0,29434.0,132.3188,133.0684,132.197,133.059,29434.0
2023-02-27 13:00:00,142.03,142.03,141.24,141.25,10347.0,133.0872,133.0872,132.3469,132.3563,10347.0
2023-02-27 13:30:00,141.25,141.67,141.24,141.58,8880.0,132.3563,132.7498,132.3469,132.6655,8880.0
2023-02-27 14:00:00,141.59,141.78,141.31,141.63,12782.0,132.6749,132.8529,132.4125,132.7123,12782.0
2023-02-27 14:30:00,141.63,141.72,141.05,141.22,12014.0,132.7123,132.7967,132.1689,132.3282,12014.0
2023-02-27 15:00:00,141.25,141.27,140.76,141.13,10708.0,132.3563,132.375,131.8971,132.2438,10708.0
2023-02-27 15:30:00,141.09,141.15,140.51,141.14,49800.0,132.2063,132.2626,131.6629,132.2532,49800.0
2023-02-28 09:30:00,141.23,141.24,140.03,140.22,12667.0,132.3375,132.3469,131.2131,131.3911,12667.0
2023-02-28 10:00:00,140.16,140.46,138.87,139.07,46429.0,131.3349,131.616,130.1261,130.3135,46429.0
2023-02-28 10:30:00,139.17,139.67,139.03,139.29,30995.0,130.4072,130.8757,130.276,130.5197,30995.0
2023-02-28 11:00:00,139.48,140.06,139.48,139.6,23268.0,130.6977,131.2412,130.6977,130.8102,23268.0
2023-02-28 11:30:00,139.68,140.57,139.65,139.94,28948.0,130.8851,131.7191,130.857,131.1287,28948.0
2023-02-28 12:00:00,139.94,139.94,139.31,139.56,23519.0,131.1287,131.1287,130.5384,130.7727,23519.0
2023-02-28 12:30:00,139.61,139.93,139.31,139.69,12159.0,130.8195,131.1194,130.5384,130.8945,12159.0
2023-02-28 13:00:00,139.71,139.77,139.52,139.72,13282.0,130.9132,130.9695,130.7352,130.9226,13282.0
2023-02-28 13:30:00,139.72,140.15,139.68,139.85,14492.0,130.9226,131.3255,130.8851,131.0444,14492.0
2023-02-28 14:00:00,139.88,140.15,139.78,140.07,9469.0,131.0725,131.3255,130.9788,131.2506,9469.0
2023-02-28 14:30:00,140.11,140.29,140.04,140.04,10197.0,131.288,131.4567,131.2225,131.2225,10197.0
2023-02-28 15:00:00,140.01,140.1,139.44,139.46,18222.0,131.1943,131.2787,130.6602,130.679,18222.0
2023-02-28 15:30:00,139.43,139.88,139.18,139.55,82904.0,130.6509,131.0725,130.4166,130.7633,82904.0
2023-03-01 09:30:00,140.4,141.9,140.4,141.53,14749.0,131.5598,132.9653,131.5598,132.6186,14749.0
2023-03-01 10:00:00,141.62,141.8,141.15,141.19,10259.0,132.703,132.8716,132.2626,132.3,10259.0
2023-03-01 10:30:00,140.69,141.96,140.68,141.96,7378.0,131.8315,133.0216,131.8222,133.0216,7378.0
2023-03-01 11:00:00,142.02,142.1,140.79,141.31,6538.0,133.0778,133.1527,131.9252,132.4125,6538.0
2023-03-01 11:30:00,141.16,142.0,141.11,142.0,4911.0,132.2719,133.059,132.2251,133.059,4911.0
2023-03-01 12:00:00,141.78,141.85,141.41,141.68,20492.0,132.8529,132.9185,132.5062,132.7592,20492.0
2023-03-01 12:30:00,141.71,142.33,141.64,142.33,16177.0,132.7873,133.3683,132.7217,133.3683,16177.0
2023-03-01 13:00:00,142.18,142.21,141.81,141.91,5088.0,133.2277,133.2558,132.881,132.9747,5088.0
2023-03-01 13:30:00,141.8,141.81,141.42,141.46,3679.0,132.8716,132.881,132.5156,132.553,3679.0
2023-03-01 14:00:00,141.44,141.45,140.99,140.99,2581.0,132.5343,132.5437,132.1126,132.1126,2581.0
2023-03-01 14:30:00,140.97,141.04,140.5,140.67,7989.0,132.0939,132.1595,131.6535,131.8128,7989.0
2023-03-01 15:00:00,140.76,141.2,140.74,140.82,9017.0,131.8971,132.3094,131.8784,131.9533,9017.0
2023-03-01 15:30:00,140.84,141.54,140.78,141.3,51259.0,131.9721,132.628,131.9159,132.4031,51259.0
2023-03-02 09:30:00,139.66,139.66,138.64,139.18,38704.0,130.8664,130.8664,129.9106,130.4166,38704.0
2023-03-02 10:00:00,139.37,139.69,138.61,138.99,17033.0,130.5946,130.8945,129.8825,130.2386,17033.0
2023-03-02 10:30:00,139.0,139.86,138.91,139.63,11540.0,130.2479,131.0538,130.1636,130.8383,11540.0
2023-03-02 11:00:00,139.69,139.74,139.12,139.14,6027.0,130.8945,130.9413,130.3604,130.3791,6027.0
2023-03-02 11:30:00,139.22,139.37,139.09,139.2,5200.0,130.4541,130.5946,130.3323,130.4353,5200.0
2023-03-02 12:00:00,139.19,139.47,138.91,139.23,18350.0,130.426,130.6883,130.1636,130.4635,18350.0
2023-03-02 12:30:00,139.11,139.28,138.98,139.17,3977.0,130.351,130.5103,130.2292,130.4072,3977.0
2023-03-02 13:00:00,139.22,139.35,139.01,139.05,5172.0,130.4541,130.5759,130.2573,130.2948,5172.0
2023-03-02 13:30:00,139.02,139.58,139.02,139.55,5479.0,130.2667,130.7914,130.2667,130.7633,5479.0
2023-03-02 14:00:00,139.56,139.78,139.23,139.47,5149.0,130.7727,130.9788,130.4635,130.6883,5149.0
2023-03-02 14:30:00,139.44,139.47,139.28,139.4,4716.0,130.6602,130.6883,130.5103,130.6227,4716.0
2023-03-02 15:00:00,139.43,139.77,139.25,139.77,7601.0,130.6509,130.9695,130.4822,130.9695,7601.0
2023-03-02 15:30:00,139.73,140.44,139.73,140.24,49050.0,130.932,131.5973,130.932,131.4099,49050.0
2023-03-03 09:30:00,141.99,141.99,140.93,141.36,17775.0,133.0497,133.0497,132.0564,132.4593,17775.0
2023-03-03 10:00:00,141.74,142.99,141.26,142.72,21069.0,132.8154,133.9867,132.3656,133.7337,21069.0
2023-03-03 10:30:00,142.77,142.77,142.0,142.08,13627.0,133.7806,133.7806,133.059,133.134,13627.0
2023-03-03 11:00:00,142.03,142.63,142.0,142.53,9185.0,133.0872,133.6494,133.059,133.5557,9185.0
2023-03-03 11:30:00,142.63,143.1,142.42,143.1,4835.0,133.6494,134.0898,133.4526,134.0898,4835.0
2023-03-03 12:00:00,143.13,143.26,142.96,142.98,8351.0,134.1179,134.2397,133.9586,133.9773,8351.0
2023-03-03 12:30:00,142.82,143.03,142.57,143.02,10598.0,133.8274,134.0242,133.5932,134.0148,10598.0
2023-03-03 13:00:00,143.06,143.09,142.5,142.72,12708.0,134.0523,134.0804,133.5276,133.7337,12708.0
2023-03-03 13:30:00,142.72,142.91,142.44,142.46,39041.0,133.7337,133.9117,133.4713,133.4901,39041.0
2023-03-03 14:00:00,142.5,142.91,142.46,142.57,65126.0,133.5276,133.9117,133.4901,133.5932,65126.0
2023-03-03 14:30:00,142.67,143.35,142.63,143.14,7685.0,133.6869,134.324,133.6494,134.1273,7685.0
2023-03-03 15:00:00,143.16,143.47,143.12,143.16,10313.0,134.146,134.4365,134.1085,134.146,10313.0
2023-03-03 15:30:00,143.08,143.16,142.54,142.66,70551.0,134.071,134.146,133.565,133.6775,70551.0
2023-03-06 09:30:00,142.93,143.31,141.87,142.0,44722.0,133.9305,134.2866,132.9372,133.059,44722.0
2023-03-06 10:00:00,142.0,143.26,141.88,143.25,15671.0,133.059,134.2397,132.9466,134.2303,15671.0
2023-03-06 10:30:00,143.25,143.44,142.77,143.02,10148.0,134.2303,134.4084,133.7806,134.0148,10148.0
2023-03-06 11:00:00,142.86,142.98,142.59,142.59,3619.0,133.8649,133.9773,133.6119,133.6119,3619.0
2023-03-06 11:30:00,142.63,142.66,142.11,142.22,3448.0,133.6494,133.6775,133.1621,133.2652,3448.0
2023-03-06 12:00:00,142.23,142.24,141.98,142.03,6661.0,133.2746,133.2839,133.0403,133.0872,6661.0
2023-03-06 12:30:00,142.0,142.05,141.28,141.28,19602.0,133.059,133.1059,132.3844,132.3844,19602.0
2023-03-06 13:00:00,141.24,141.38,141.06,141.14,7419.0,132.3469,132.4781,132.1782,132.2532,7419.0
2023-03-06 13:30:00,141.04,141.14,140.98,141.0,14015.0,132.1595,132.2532,132.1033,132.122,14015.0
2023-03-06 14:00:00,141.0,141.18,140.9,141.08,13402.0,132.122,132.2907,132.0283,132.197,13402.0
2023-03-06 14:30:00,141.16,141.34,141.08,141.25,7236.0,132.2719,132.4406,132.197,132.3563,7236.0
2023-03-06 15:00:00,141.25,141.33,140.7,140.72,13639.0,132.3563,132.4312,131.8409,131.8596,13639.0
2023-03-06 15:30:00,140.64,141.35,140.5,141.02,63152.0,131.7847,132.45,131.6535,132.1407,63152.0
2023-03-07 09:30:00,140.86,141.47,140.5,140.98,8891.0,131.9908,132.5624,131.6535,132.1033,8891.0
2023-03-07 10:00:00,141.01,141.01,139.72,140.15,8407.0,132.1314,132.1314,130.9226,131.3255,8407.0
2023-03-07 10:30:00,140.41,140.56,139.47,139.47,12448.0,131.5692,131.7097,130.6883,130.6883,12448.0
2023-03-07 11:00:00,139.41,140.17,139.41,139.99,11233.0,130.6321,131.3443,130.6321,131.1756,11233.0
2023-03-07 11:30:00,140.04,140.68,140.01,140.33,8807.0,131.2225,131.8222,131.1943,131.4942,8807.0
2023-03-07 12:00:00,140.32,140.84,140.13,140.61,6070.0,131.4848,131.9721,131.3068,131.7566,6070.0
2023-03-07 12:30:00,140.55,140.86,140.41,140.65,5754.0,131.7003,131.9908,131.5692,131.794,5754.0
2023-03-07 13:00:00,140.4,140.42,139.94,140.08,4994.0,131.5598,131.5785,131.1287,131.2599,4994.0
2023-03-07 13:30:00,140.13,140.21,139.8,139.96,9383.0,131.3068,131.3817,130.9976,131.1475,9383.0
2023-03-07 14:00:00,140.02,140.26,139.93,140.0,9775.0,131.2037,131.4286,131.1194,131.185,9775.0
2023-03-07 14:30:00,140.05,140.12,139.85,139.95,10171.0,131.2318,131.2974,131.0444,131.1381,10171.0
2023-03-07 15:00:00,139.99,140.26,139.91,140.08,21493.0,131.1756,131.4286,131.1006,131.2599,21493.0
2023-03-07 15:30:00,140.09,140.48,140.04,140.41,62166.0,131.2693,131.6347,131.2225,131.5692,62166.0
2023-03-08 09:30:00,140.75,140.77,139.15,139.89,27290.0,131.8877,131.9065,130.3885,131.0819,27290.0
2023-03-08 10:00:00,139.88,140.52,139.29,139.84,28970.0,131.0725,131.6722,130.5197,131.035,28970.0
2023-03-08 10:30:00,139.85,140.31,139.16,139.33,22993.0,131.0444,131.4755,130.3979,130.5572,22993.0
2023-03-08 11:00:00,139.46,139.92,139.13,139.25,17226.0,130.679,131.11,130.3697,130.4822,17226.0
2023-03-08 11:30:00,139.32,139.86,138.84,139.57,9091.0,130.5478,131.0538,130.098,130.782,9091.0
2023-03-08 12:00:00,139.59,139.73,138.82,138.82,6520.0,130.8008,130.932,130.0793,130.0793,6520.0
2023-03-08 12:30:00,138.94,139.37,138.93,139.03,11040.0,130.1917,130.5946,130.1823,130.276,11040.0
2023-03-08 13:00:00,139.03,139.41,138.92,139.16,9484.0,130.276,130.6321,130.173,130.3979,9484.0
2023-03-08 13:30:00,139.15,139.38,139.03,139.2,15666.0,130.3885,130.604,130.276,130.4353,15666.0
2023-03-08 14:00:00,139.25,139.49,139.16,139.27,10168.0,130.4822,130.7071,130.3979,130.5009,10168.0
2023-03-08 14:30:00,139.32,139.37,138.85,139.19,19235.0,130.5478,130.5946,130.1074,130.426,19235.0
2023-03-08 15:00:00,139.16,139.38,138.88,139.31,46194.0,130.3979,130.604,130.1355,130.5384,46194.0
2023-03-08 15:30:00,139.39,140.25,139.39,140.14,41902.0,130.6134,131.4192,130.6134,131.3162,41902.0
2023-03-09 09:30:00,139.6,140.61,139.32,139.58,8712.0,131.5423,132.494,131.2784,131.5234,8712.0
2023-03-09 10:00:00,139.72,140.05,139.53,139.59,7659.0,131.6553,131.9663,131.4763,131.5328,7659.0
2023-03-09 10:30:00,139.61,140.26,139.07,139.08,10541.0,131.5517,132.1642,131.0429,131.0523,10541.0
2023-03-09 11:00:00,139.08,139.18,138.81,138.99,16117.0,131.0523,131.1465,130.7979,130.9675,16117.0
2023-03-09 11:30:00,139.04,139.13,138.39,138.39,12197.0,131.0146,131.0994,130.4021,130.4021,12197.0
2023-03-09 12:00:00,138.4,138.62,138.04,138.49,15429.0,130.4115,130.6188,130.0723,130.4963,15429.0
2023-03-09 12:30:00,138.62,138.71,138.05,138.24,9748.0,130.6188,130.7036,130.0817,130.2608,9748.0
2023-03-09 13:00:00,138.23,138.56,137.57,137.7,13418.0,130.2513,130.5623,129.6294,129.7519,13418.0
2023-03-09 13:30:00,137.76,138.06,137.66,138.04,33599.0,129.8085,130.0912,129.7142,130.0723,33599.0
2023-03-09 14:00:00,138.0,138.33,137.91,138.25,17075.0,130.0346,130.3456,129.9498,130.2702,17075.0
2023-03-09 14:30:00,138.25,138.34,138.03,138.07,13571.0,130.2702,130.355,130.0629,130.1006,13571.0
2023-03-09 15:00:00,138.15,138.15,137.22,137.69,32455.0,130.176,130.176,129.2996,129.7425,32455.0
2023-03-09 15:30:00,137.62,138.15,137.25,137.57,110822.0,129.6766,130.176,129.3279,129.6294,110822.0
2023-03-10 09:30:00,137.22,137.22,134.47,136.16,22461.0,129.2996,129.2996,126.7084,128.3008,22461.0
2023-03-10 10:00:00,136.11,136.88,135.73,136.21,9146.0,128.2537,128.9793,127.8956,128.3479,9146.0
2023-03-10 10:30:00,136.32,137.12,136.03,137.12,7147.0,128.4516,129.2054,128.1783,129.2054,7147.0
2023-03-10 11:00:00,137.34,137.7,137.12,137.64,11898.0,129.4127,129.7519,129.2054,129.6954,11898.0
2023-03-10 11:30:00,137.76,138.17,136.15,136.36,25910.0,129.8085,130.1948,128.2914,128.4893,25910.0
2023-03-10 12:00:00,136.35,136.35,135.37,135.49,24980.0,128.4799,128.4799,127.5564,127.6695,24980.0
2023-03-10 12:30:00,135.59,135.82,134.69,134.69,6535.0,127.7637,127.9804,126.9157,126.9157,6535.0
2023-03-10 13:00:00,134.81,135.01,134.25,134.67,54483.0,127.0287,127.2172,126.5011,126.8968,54483.0
2023-03-10 13:30:00,134.62,134.63,133.58,134.19,33833.0,126.8497,126.8591,125.8697,126.4445,33833.0
2023-03-10 14:00:00,134.22,134.98,134.22,134.69,39921.0,126.4728,127.1889,126.4728,126.9157,39921.0
2023-03-10 14:30:00,134.85,135.63,134.85,135.31,13783.0,127.0664,127.8014,127.0664,127.4999,13783.0
2023-03-10 15:00:00,135.23,135.55,134.87,135.33,27476.0,127.4245,127.726,127.0853,127.5187,27476.0
2023-03-10 15:30:00,135.24,135.36,134.7,135.0,120490.0,127.4339,127.547,126.9251,127.2078,120490.0
2023-03-13 09:30:00,131.89,132.67,127.73,129.33,68282.0,124.2773,125.0123,120.3574,121.8651,68282.0
2023-03-13 10:00:00,129.12,130.82,129.1,130.11,49204.0,121.6672,123.269,121.6483,122.6,49204.0
2023-03-13 10:30:00,130.2,131.68,130.2,131.68,32385.0,122.6848,124.0794,122.6848,124.0794,32385.0
2023-03-13 11:00:00,131.58,132.49,130.98,132.12,34403.0,123.9852,124.8427,123.4198,124.494,34403.0
2023-03-13 11:30:00,132.19,132.2,130.95,132.19,20111.0,124.56,124.5694,123.3915,124.56,20111.0
2023-03-13 12:00:00,132.37,132.68,131.56,131.78,9083.0,124.7296,125.0217,123.9663,124.1736,9083.0
2023-03-13 12:30:00,131.86,132.77,131.79,131.83,17046.0,124.249,125.1065,124.1831,124.2208,17046.0
2023-03-13 13:00:00,131.73,132.33,131.44,131.85,10768.0,124.1265,124.6919,123.8533,124.2396,10768.0
2023-03-13 13:30:00,131.85,132.44,131.54,132.33,9958.0,124.2396,124.7955,123.9475,124.6919,9958.0
2023-03-13 14:00:00,132.5,133.07,132.37,132.95,11434.0,124.8521,125.3892,124.7296,125.2761,11434.0
2023-03-13 14:30:00,133.05,133.42,132.77,133.2,12527.0,125.3703,125.719,125.1065,125.5117,12527.0
2023-03-13 15:00:00,133.3,133.41,131.69,131.81,19825.0,125.6059,125.7096,124.0888,124.2019,19825.0
2023-03-13 15:30:00,131.81,132.64,131.56,131.92,82390.0,124.2019,124.984,123.9663,124.3056,82390.0
2023-03-14 09:30:00,135.0,135.73,133.99,134.85,74657.0,127.2078,127.8956,126.2561,127.0664,74657.0
2023-03-14 10:00:00,134.75,134.8,133.48,134.5,31259.0,126.9722,127.0193,125.7755,126.7366,31259.0
2023-03-14 10:30:00,134.5,141.82,134.35,141.53,301716.0,126.7366,133.6341,126.5953,133.3609,301716.0
2023-03-14 11:00:00,141.52,143.85,140.38,143.76,100016.0,133.3514,135.547,132.2772,135.4622,100016.0
2023-03-14 11:30:00,143.89,144.7,142.2,143.06,128520.0,135.5846,136.3479,133.9922,134.8026,128520.0
2023-03-14 12:00:00,143.03,143.4,141.89,142.18,72969.0,134.7743,135.1229,133.7001,133.9733,72969.0
2023-03-14 12:30:00,142.2,142.59,141.2,141.7,38900.0,133.9922,134.3597,133.0499,133.5211,38900.0
2023-03-14 13:00:00,141.71,142.05,140.14,140.65,36000.0,133.5305,133.8509,132.0511,132.5317,36000.0
2023-03-14 13:30:00,140.52,141.14,140.21,141.05,36923.0,132.4092,132.9934,132.1171,132.9086,36923.0
2023-03-14 14:00:00,141.0,141.46,140.24,141.36,32442.0,132.8615,133.2949,132.1453,133.2007,32442.0
2023-03-14 14:30:00,141.37,141.57,140.67,140.78,52546.0,133.2101,133.3986,132.5505,132.6542,52546.0
2023-03-14 15:00:00,140.86,140.87,139.35,139.53,52079.0,132.7295,132.739,131.3067,131.4763,52079.0
2023-03-14 15:30:00,139.53,140.51,139.28,140.36,171630.0,131.4763,132.3997,131.2407,132.2584,171630.0
2023-03-15 09:30:00,136.02,137.54,134.31,134.37,106289.0,128.1689,129.6012,126.5576,126.6141,106289.0
2023-03-15 10:00:00,134.19,134.95,133.71,134.03,62639.0,126.4445,127.1607,125.9922,126.2938,62639.0
2023-03-15 10:30:00,133.99,134.44,132.98,133.75,41664.0,126.2561,126.6801,125.3044,126.0299,41664.0
2023-03-15 11:00:00,133.79,134.11,133.09,133.96,28215.0,126.0676,126.3691,125.408,126.2278,28215.0
2023-03-15 11:30:00,133.94,134.38,133.45,133.57,29844.0,126.209,126.6236,125.7472,125.8603,29844.0
2023-03-15 12:00:00,133.61,133.81,132.94,133.38,89863.0,125.898,126.0865,125.2667,125.6813,89863.0
2023-03-15 12:30:00,133.29,133.57,133.0,133.24,33286.0,125.5965,125.8603,125.3232,125.5494,33286.0
2023-03-15 13:00:00,133.24,133.57,133.1,133.49,35023.0,125.5494,125.8603,125.4174,125.7849,35023.0
2023-03-15 13:30:00,133.31,133.49,133.1,133.19,65302.0,125.6153,125.7849,125.4174,125.5023,65302.0
2023-03-15 14:00:00,133.18,134.24,133.07,133.84,85953.0,125.4928,126.4916,125.3892,126.1147,85953.0
2023-03-15 14:30:00,134.0,135.2,133.7,134.84,59306.0,126.2655,127.3962,125.9828,127.057,59306.0
2023-03-15 15:00:00,134.89,135.1,133.77,134.39,42632.0,127.1041,127.302,126.0488,126.633,42632.0
2023-03-15 15:30:00,134.37,134.57,134.0,134.29,151583.0,126.6141,126.8026,126.2655,126.5388,151583.0
2023-03-16 09:30:00,132.61,137.11,132.49,136.91,75259.0,124.9557,129.196,124.8427,129.0075,75259.0
2023-03-16 10:00:00,136.59,136.59,134.06,134.54,28152.0,128.706,128.706,126.322,126.7743,28152.0
2023-03-16 10:30:00,134.77,137.12,134.77,136.81,22896.0,126.9911,129.2054,126.9911,128.9133,22896.0
2023-03-16 11:00:00,136.8,137.13,136.16,136.83,21989.0,128.9039,129.2148,128.3008,128.9322,21989.0
2023-03-16 11:30:00,137.02,138.12,136.72,137.65,14204.0,129.1112,130.1477,128.8285,129.7048,14204.0
2023-03-16 12:00:00,137.61,137.92,137.26,137.71,16722.0,129.6671,129.9592,129.3373,129.7614,16722.0
2023-03-16 12:30:00,137.83,138.26,137.29,138.26,17386.0,129.8744,130.2796,129.3656,130.2796,17386.0
2023-03-16 13:00:00,138.35,138.44,137.83,138.21,11002.0,130.3644,130.4492,129.8744,130.2325,11002.0
2023-03-16 13:30:00,138.25,138.52,137.7,137.72,20096.0,130.2702,130.5246,129.7519,129.7708,20096.0
2023-03-16 14:00:00,137.72,137.87,137.47,137.84,11719.0,129.7708,129.9121,129.5352,129.8839,11719.0
2023-03-16 14:30:00,137.79,138.43,137.49,138.27,18277.0,129.8367,130.4398,129.5541,130.289,18277.0
2023-03-16 15:00:00,138.3,138.73,138.28,138.45,22236.0,130.3173,130.7225,130.2985,130.4586,22236.0
2023-03-16 15:30:00,138.45,138.45,137.61,138.05,102186.0,130.4586,130.4586,129.6671,130.0817,102186.0
2023-03-17 09:30:00,136.57,136.83,135.19,136.0,50399.0,128.6872,128.9322,127.3868,128.1501,50399.0
2023-03-17 10:00:00,135.98,136.18,134.6,134.92,19093.0,128.1312,128.3197,126.8309,127.1324,19093.0
2023-03-17 10:30:00,135.07,135.15,133.89,134.78,12065.0,127.2737,127.3491,126.1618,127.0005,12065.0
2023-03-17 11:00:00,134.71,135.14,134.07,134.22,13589.0,126.9345,127.3397,126.3315,126.4728,13589.0
2023-03-17 11:30:00,134.28,134.55,133.62,133.8,19461.0,126.5293,126.7838,125.9074,126.077,19461.0
2023-03-17 12:00:00,133.81,134.04,133.41,133.57,11125.0,126.0865,126.3032,125.7096,125.8603,11125.0
2023-03-17 12:30:00,133.66,134.15,132.77,132.77,24218.0,125.9451,126.4068,125.1065,125.1065,24218.0
2023-03-17 13:00:00,132.86,133.63,132.7,133.28,32138.0,125.1913,125.9169,125.0405,125.5871,32138.0
2023-03-17 13:30:00,133.37,133.59,133.02,133.49,17448.0,125.6719,125.8792,125.3421,125.7849,17448.0
2023-03-17 14:00:00,133.55,133.59,132.85,133.11,25708.0,125.8415,125.8792,125.1819,125.4269,25708.0
2023-03-17 14:30:00,133.05,133.14,132.36,132.55,34639.0,125.3703,125.4551,124.7202,124.8992,34639.0
2023-03-17 15:00:00,132.57,134.35,132.2,134.35,58833.0,124.918,126.5953,124.5694,126.5953,58833.0
2023-03-17 15:30:00,134.29,134.73,133.51,134.28,179485.0,126.5388,126.9534,125.8038,126.5293,179485.0
2023-03-20 09:30:00,134.94,136.85,134.4,136.57,34605.0,127.1512,128.951,126.6424,128.6872,34605.0
2023-03-20 10:00:00,136.62,136.84,136.07,136.72,39031.0,128.7343,128.9416,128.216,128.8285,39031.0
2023-03-20 10:30:00,136.75,137.22,136.3,137.09,35816.0,128.8568,129.2996,128.4327,129.1771,35816.0
2023-03-20 11:00:00,137.09,137.19,136.03,136.42,25086.0,129.1771,129.2714,128.1783,128.5458,25086.0
2023-03-20 11:30:00,136.42,136.5,135.49,135.49,13612.0,128.5458,128.6212,127.6695,127.6695,13612.0
2023-03-20 12:00:00,135.4,135.45,134.8,135.09,14112.0,127.5847,127.6318,127.0193,127.2926,14112.0
2023-03-20 12:30:00,135.14,135.57,134.85,135.38,11041.0,127.3397,127.7449,127.0664,127.5658,11041.0
2023-03-20 13:00:00,135.38,135.85,135.24,135.35,45118.0,127.5658,128.0087,127.4339,127.5376,45118.0
2023-03-20 13:30:00,135.42,135.54,135.01,135.18,24402.0,127.6035,127.7166,127.2172,127.3774,24402.0
2023-03-20 14:00:00,135.18,135.18,134.87,135.05,17741.0,127.3774,127.3774,127.0853,127.2549,17741.0
2023-03-20 14:30:00,135.03,135.12,134.52,134.84,18024.0,127.236,127.3209,126.7555,127.057,18024.0
2023-03-20 15:00:00,134.8,135.2,134.69,135.13,31228.0,127.0193,127.3962,126.9157,127.3303,31228.0
2023-03-20 15:30:00,135.08,135.54,134.77,135.52,117004.0,127.2832,127.7166,126.9911,127.6978,117004.0
2023-03-21 09:30:00,138.07,139.26,135.79,138.74,13670.0,130.1006,131.2219,127.9522,130.7319,13670.0
2023-03-21 10:00:00,138.93,139.75,138.71,139.23,11325.0,130.9109,131.6836,130.7036,131.1936,11325.0
2023-03-21 10:30:00,139.24,140.0,139.11,139.52,14359.0,131.203,131.9192,131.0805,131.4669,14359.0
2023-03-21 11:00:00,139.58,140.03,139.09,139.98,7387.0,131.5234,131.9474,131.0617,131.9003,7387.0
2023-03-21 11:30:00,140.15,140.3,139.61,139.61,14020.0,132.0605,132.2019,131.5517,131.5517,14020.0
2023-03-21 12:00:00,139.61,140.06,139.39,139.96,9979.0,131.5517,131.9757,131.3444,131.8815,9979.0
2023-03-21 12:30:00,140.01,140.19,139.84,140.12,9444.0,131.9286,132.0982,131.7684,132.0323,9444.0
2023-03-21 13:00:00,140.15,140.3,140.08,140.19,4788.0,132.0605,132.2019,131.9946,132.0982,4788.0
2023-03-21 13:30:00,140.26,140.29,139.37,139.37,5986.0,132.1642,132.1924,131.3255,131.3255,5986.0
2023-03-21 14:00:00,139.28,139.33,138.78,138.81,12664.0,131.2407,131.2879,130.7696,130.7979,12664.0
2023-03-21 14:30:00,138.86,139.3,138.85,139.21,14354.0,130.845,131.2596,130.8356,131.1748,14354.0
2023-03-21 15:00:00,139.19,139.64,139.15,139.19,10153.0,131.1559,131.58,131.1182,131.1559,10153.0
2023-03-21 15:30:00,139.3,139.65,139.09,139.27,58560.0,131.2596,131.5894,131.0617,131.2313,58560.0
2023-03-22 09:30:00,139.51,139.74,138.9,139.38,16637.0,131.4575,131.6742,130.8827,131.335,16637.0
2023-03-22 10:00:00,139.22,140.22,139.18,140.1,13097.0,131.1842,132.1265,131.1465,132.0134,13097.0
2023-03-22 10:30:00,140.08,140.08,139.57,139.77,9000.0,131.9946,131.9946,131.514,131.7025,9000.0
2023-03-22 11:00:00,139.87,139.87,139.4,139.5,5970.0,131.7967,131.7967,131.3538,131.448,5970.0
2023-03-22 11:30:00,139.47,139.52,138.82,138.96,11083.0,131.4198,131.4669,130.8073,130.9392,11083.0
2023-03-22 12:00:00,139.02,139.27,138.85,139.23,9287.0,130.9957,131.2313,130.8356,131.1936,9287.0
2023-03-22 12:30:00,139.18,139.45,139.12,139.26,5381.0,131.1465,131.4009,131.09,131.2219,5381.0
2023-03-22 13:00:00,139.25,139.25,138.95,139.16,4622.0,131.2125,131.2125,130.9298,131.1277,4622.0
2023-03-22 13:30:00,139.14,139.33,138.37,138.37,9854.0,131.1088,131.2879,130.3833,130.3833,9854.0
2023-03-22 14:00:00,138.63,139.66,138.55,139.02,34227.0,130.6283,131.5988,130.5529,130.9957,34227.0
2023-03-22 14:30:00,139.0,139.81,138.41,138.52,30720.0,130.9769,131.7401,130.421,130.5246,30720.0
2023-03-22 15:00:00,138.28,138.79,137.22,138.36,18872.0,130.2985,130.779,129.2996,130.3738,18872.0
2023-03-22 15:30:00,138.37,138.5,136.13,136.13,62725.0,130.3833,130.5058,128.2726,128.2726,62725.0
2023-03-23 09:30:00,137.14,138.18,137.14,137.57,6755.0,129.2243,130.2042,129.2243,129.6294,6755.0
2023-03-23 10:00:00,137.68,138.58,137.59,138.34,6143.0,129.7331,130.5811,129.6483,130.355,6143.0
2023-03-23 10:30:00,138.45,138.92,138.12,138.92,6780.0,130.4586,130.9015,130.1477,130.9015,6780.0
2023-03-23 11:00:00,138.69,138.97,138.41,138.45,7286.0,130.6848,130.9486,130.421,130.4586,7286.0
2023-03-23 11:30:00,138.59,138.9,138.37,138.5,5430.0,130.5906,130.8827,130.3833,130.5058,5430.0
2023-03-23 12:00:00,138.37,138.43,137.97,138.03,5423.0,130.3833,130.4398,130.0063,130.0629,5423.0
2023-03-23 12:30:00,138.11,138.19,137.47,137.55,5049.0,130.1383,130.2137,129.5352,129.6106,5049.0
2023-03-23 13:00:00,137.44,137.74,137.13,137.14,3505.0,129.5069,129.7896,129.2148,129.2243,3505.0
2023-03-23 13:30:00,137.22,137.31,137.0,137.13,1856.0,129.2996,129.3844,129.0923,129.2148,1856.0
2023-03-23 14:00:00,136.86,136.89,136.1,136.1,3020.0,128.9604,128.9887,128.2443,128.2443,3020.0
2023-03-23 14:30:00,136.09,136.1,135.11,135.45,4704.0,128.2349,128.2443,127.3114,127.6318,4704.0
2023-03-23 15:00:00,135.96,136.56,135.11,135.72,12816.0,128.1124,128.6777,127.3114,127.8862,12816.0
2023-03-23 15:30:00,135.58,137.07,135.48,136.52,26728.0,127.7543,129.1583,127.6601,128.64,26728.0
2023-03-24 09:30:00,135.16,135.39,133.43,135.18,31708.0,127.3585,127.5753,125.7284,127.3774,31708.0
2023-03-24 10:00:00,135.18,135.89,134.92,135.72,19908.0,127.3774,128.0464,127.1324,127.8862,19908.0
2023-03-24 10:30:00,135.7,136.0,135.08,135.46,13777.0,127.8674,128.1501,127.2832,127.6412,13777.0
2023-03-24 11:00:00,135.38,135.46,134.89,135.26,11054.0,127.5658,127.6412,127.1041,127.4528,11054.0
2023-03-24 11:30:00,135.25,136.5,135.19,136.5,6457.0,127.4433,128.6212,127.3868,128.6212,6457.0
2023-03-24 12:00:00,136.61,136.81,135.85,136.32,13595.0,128.7248,128.9133,128.0087,128.4516,13595.0
2023-03-24 12:30:00,136.34,136.89,136.2,136.84,6057.0,128.4704,128.9887,128.3385,128.9416,6057.0
2023-03-24 13:00:00,136.74,137.13,136.54,137.03,8243.0,128.8473,129.2148,128.6589,129.1206,8243.0
2023-03-24 13:30:00,137.03,137.15,136.75,136.96,5774.0,129.1206,129.2337,128.8568,129.0546,5774.0
2023-03-24 14:00:00,136.97,137.57,136.95,137.56,6490.0,129.0641,129.6294,129.0452,129.62,6490.0
2023-03-24 14:30:00,137.59,138.08,137.59,137.88,8272.0,129.6483,130.11,129.6483,129.9215,8272.0
2023-03-24 15:00:00,137.72,138.14,137.62,138.06,6905.0,129.7708,130.1665,129.6766,130.0912,6905.0
2023-03-24 15:30:00,138.04,138.05,137.51,138.02,40278.0,130.0723,130.0817,129.5729,130.0535,40278.0
2023-03-27 09:30:00,139.54,140.0,137.5,138.17,36355.0,131.4857,131.9192,129.5635,130.1948,36355.0
2023-03-27 10:00:00,138.17,138.35,137.42,137.43,6492.0,130.1948,130.3644,129.4881,129.4975,6492.0
2023-03-27 10:30:00,137.38,137.38,136.28,136.28,17684.0,129.4504,129.4504,128.4139,128.4139,17684.0
2023-03-27 11:00:00,136.28,136.51,135.8,136.41,11546.0,128.4139,128.6306,127.9616,128.5364,11546.0
2023-03-27 11:30:00,136.67,136.77,136.27,136.52,6927.0,128.7814,128.8756,128.4045,128.64,6927.0
2023-03-27 12:00:00,136.77,137.51,136.67,137.44,7862.0,128.8756,129.5729,128.7814,129.5069,7862.0
2023-03-27 12:30:00,137.59,137.81,137.42,137.8,6612.0,129.6483,129.8556,129.4881,129.8462,6612.0
2023-03-27 13:00:00,137.81,137.92,137.34,137.56,7544.0,129.8556,129.9592,129.4127,129.62,7544.0
2023-03-27 13:30:00,137.65,138.36,137.65,137.95,11860.0,129.7048,130.3738,129.7048,129.9875,11860.0
2023-03-27 14:00:00,137.86,138.08,137.19,137.92,15242.0,129.9027,130.11,129.2714,129.9592,15242.0
2023-03-27 14:30:00,137.84,138.08,137.84,137.93,5531.0,129.8839,130.11,129.8839,129.9687,5531.0
2023-03-27 15:00:00,137.96,138.01,137.66,137.92,9960.0,129.9969,130.044,129.7142,129.9592,9960.0
2023-03-27 15:30:00,137.97,138.03,136.81,137.06,75931.0,130.0063,130.0629,128.9133,129.1489,75931.0
2023-03-28 09:30:00,137.21,138.74,136.56,138.0,10160.0,129.2902,130.7319,128.6777,130.0346,10160.0
2023-03-28 10:00:00,138.0,138.69,137.72,138.0,11727.0,130.0346,130.6848,129.7708,130.0346,11727.0
2023-03-28 10:30:00,137.95,138.06,137.42,137.61,9096.0,129.9875,130.0912,129.4881,129.6671,9096.0
2023-03-28 11:00:00,137.67,137.76,137.3,137.38,5863.0,129.7237,129.8085,129.375,129.4504,5863.0
2023-03-28 11:30:00,137.42,137.45,137.03,137.27,13141.0,129.4881,129.5164,129.1206,129.3468,13141.0
2023-03-28 12:00:00,137.42,137.72,137.42,137.56,6670.0,129.4881,129.7708,129.4881,129.62,6670.0
2023-03-28 12:30:00,137.37,137.61,137.29,137.6,19777.0,129.441,129.6671,129.3656,129.6577,19777.0
2023-03-28 13:00:00,137.6,137.64,137.12,137.19,33538.0,129.6577,129.6954,129.2054,129.2714,33538.0
2023-03-28 13:30:00,137.19,137.19,136.47,136.59,7414.0,129.2714,129.2714,128.5929,128.706,7414.0
2023-03-28 14:00:00,136.59,136.87,136.53,136.58,16409.0,128.706,128.9698,128.6495,128.6966,16409.0
2023-03-28 14:30:00,136.59,136.67,136.26,136.38,27910.0,128.706,128.7814,128.3951,128.5081,27910.0
2023-03-28 15:00:00,136.37,136.91,136.33,136.89,31984.0,128.4987,129.0075,128.461,128.9887,31984.0
2023-03-28 15:30:00,136.89,137.06,136.6,136.6,70300.0,128.9887,129.1489,128.7154,128.7154,70300.0
2023-03-29 09:30:00,137.79,139.18,137.71,137.74,23694.0,129.8367,131.1465,129.7614,129.7896,23694.0
2023-03-29 10:00:00,137.9,138.5,137.61,137.7,19542.0,129.9404,130.5058,129.6671,129.7519,19542.0
2023-03-29 10:30:00,137.69,137.86,136.82,136.92,11899.0,129.7425,129.9027,128.9227,129.017,11899.0
2023-03-29 11:00:00,136.92,137.46,136.84,137.19,20105.0,129.017,129.5258,128.9416,129.2714,20105.0
2023-03-29 11:30:00,137.2,137.53,137.16,137.44,14170.0,129.2808,129.5917,129.2431,129.5069,14170.0
2023-03-29 12:00:00,137.35,137.49,137.1,137.24,11629.0,129.4221,129.5541,129.1866,129.3185,11629.0
2023-03-29 12:30:00,137.28,137.4,136.81,136.91,12944.0,129.3562,129.4693,128.9133,129.0075,12944.0
2023-03-29 13:00:00,136.83,137.42,136.81,137.22,20617.0,128.9322,129.4881,128.9133,129.2996,20617.0
2023-03-29 13:30:00,137.31,137.36,136.88,136.99,57390.0,129.3844,129.4316,128.9793,129.0829,57390.0
2023-03-29 14:00:00,137.0,137.19,136.89,137.02,20087.0,129.0923,129.2714,128.9887,129.1112,20087.0
2023-03-29 14:30:00,137.03,137.34,136.91,137.31,19308.0,129.1206,129.4127,129.0075,129.3844,19308.0
2023-03-29 15:00:00,137.3,137.61,136.9,137.38,77249.0,129.375,129.6671,128.9981,129.4504,77249.0
2023-03-29 15:30:00,137.4,137.48,136.9,137.04,166872.0,129.4693,129.5446,128.9981,129.13,166872.0
2023-03-30 09:30:00,139.01,139.49,138.4,139.09,10079.0,130.9863,131.4386,130.4115,131.0617,10079.0
2023-03-30 10:00:00,139.24,139.27,138.45,138.74,15499.0,131.203,131.2313,130.4586,130.7319,15499.0
2023-03-30 10:30:00,138.64,139.27,138.58,138.87,13633.0,130.6377,131.2313,130.5811,130.8544,13633.0
2023-03-30 11:00:00,138.83,139.16,138.73,139.06,7579.0,130.8167,131.1277,130.7225,131.0334,7579.0
2023-03-30 11:30:00,138.91,139.1,138.81,138.83,11093.0,130.8921,131.0711,130.7979,130.8167,11093.0
2023-03-30 12:00:00,138.84,139.05,138.48,138.55,8934.0,130.8261,131.024,130.4869,130.5529,8934.0
2023-03-30 12:30:00,138.47,138.6,138.33,138.58,16243.0,130.4775,130.6,130.3456,130.5811,16243.0
2023-03-30 13:00:00,138.54,138.58,138.29,138.46,8880.0,130.5434,130.5811,130.3079,130.4681,8880.0
2023-03-30 13:30:00,138.45,138.45,138.08,138.38,6679.0,130.4586,130.4586,130.11,130.3927,6679.0
2023-03-30 14:00:00,138.5,138.56,138.37,138.44,8384.0,130.5058,130.5623,130.3833,130.4492,8384.0
2023-03-30 14:30:00,138.4,138.53,137.8,138.0,13522.0,130.4115,130.534,129.8462,130.0346,13522.0
2023-03-30 15:00:00,138.06,138.1,137.84,137.98,12726.0,130.0912,130.1288,129.8839,130.0158,12726.0
2023-03-30 15:30:00,137.92,138.4,137.89,138.17,145746.0,129.9592,130.4115,129.931,130.1948,145746.0
2023-03-31 09:30:00,139.41,139.49,138.75,139.02,11067.0,131.3632,131.4386,130.7413,130.9957,11067.0
2023-03-31 10:00:00,139.07,139.35,138.92,139.31,8691.0,131.0429,131.3067,130.9015,131.269,8691.0
2023-03-31 10:30:00,139.35,139.42,138.76,138.93,7339.0,131.3067,131.3727,130.7508,130.9109,7339.0
2023-03-31 11:00:00,139.0,139.0,138.6,138.81,7011.0,130.9769,130.9769,130.6,130.7979,7011.0
2023-03-31 11:30:00,138.82,139.0,138.7,138.72,8347.0,130.8073,130.9769,130.6942,130.7131,8347.0
2023-03-31 12:00:00,138.75,139.28,138.75,138.92,23218.0,130.7413,131.2407,130.7413,130.9015,23218.0
2023-03-31 12:30:00,138.9,138.9,138.59,138.72,5154.0,130.8827,130.8827,130.5906,130.7131,5154.0
2023-03-31 13:00:00,138.65,138.94,138.51,138.51,8317.0,130.6471,130.9204,130.5152,130.5152,8317.0
2023-03-31 13:30:00,138.44,138.66,138.28,138.47,11933.0,130.4492,130.6565,130.2985,130.4775,11933.0
2023-03-31 14:00:00,138.56,138.85,138.52,138.56,7666.0,130.5623,130.8356,130.5246,130.5623,7666.0
2023-03-31 14:30:00,138.58,138.74,138.44,138.56,15353.0,130.5811,130.7319,130.4492,130.5623,15353.0
2023-03-31 15:00:00,138.58,139.19,138.34,138.93,51952.0,130.5811,131.1559,130.355,130.9109,51952.0
2023-03-31 15:30:00,138.98,139.51,138.66,139.49,141982.0,130.9581,131.4575,130.6565,131.4386,141982.0
2023-04-03 09:30:00,138.79,140.37,138.2,140.36,7890.0,130.779,132.2678,130.2231,132.2584,7890.0
2023-04-03 10:00:00,140.17,140.43,139.41,139.81,16771.0,132.0794,132.3244,131.3632,131.7401,16771.0
2023-04-03 10:30:00,139.68,139.68,137.63,137.63,9371.0,131.6176,131.6176,129.686,129.686,9371.0
2023-04-03 11:00:00,137.68,137.87,137.51,137.61,11589.0,129.7331,129.9121,129.5729,129.6671,11589.0
2023-04-03 11:30:00,137.64,138.38,137.64,138.26,5738.0,129.6954,130.3927,129.6954,130.2796,5738.0
2023-04-03 12:00:00,138.32,138.68,138.22,138.49,6818.0,130.3361,130.6754,130.2419,130.4963,6818.0
2023-04-03 12:30:00,138.48,138.61,138.12,138.15,7183.0,130.4869,130.6094,130.1477,130.176,7183.0
2023-04-03 13:00:00,138.12,138.45,138.03,138.06,8474.0,130.1477,130.4586,130.0629,130.0912,8474.0
2023-04-03 13:30:00,137.99,138.18,137.81,138.04,6441.0,130.0252,130.2042,129.8556,130.0723,6441.0
2023-04-03 14:00:00,137.99,138.26,137.98,138.1,6498.0,130.0252,130.2796,130.0158,130.1288,6498.0
2023-04-03 14:30:00,138.09,138.29,138.01,138.14,8885.0,130.1194,130.3079,130.044,130.1665,8885.0
2023-04-03 15:00:00,138.16,138.52,138.16,138.46,14019.0,130.1854,130.5246,130.1854,130.4681,14019.0
2023-04-03 15:30:00,138.4,138.51,137.94,137.97,59515.0,130.4115,130.5152,129.9781,130.0063,59515.0
2023-04-04 09:30:00,138.27,138.37,137.47,138.05,9563.0,130.289,130.3833,129.5352,130.0817,9563.0
2023-04-04 10:00:00,138.03,138.39,136.44,136.66,12262.0,130.0629,130.4021,128.5647,128.772,12262.0
2023-04-04 10:30:00,136.72,137.05,135.69,135.69,11085.0,128.8285,129.1395,127.858,127.858,11085.0
2023-04-04 11:00:00,135.62,135.77,135.29,135.67,8123.0,127.792,127.9333,127.481,127.8391,8123.0
2023-04-04 11:30:00,135.68,135.74,135.12,135.13,6762.0,127.8485,127.9051,127.3209,127.3303,6762.0
2023-04-04 12:00:00,135.22,135.6,134.87,135.56,7823.0,127.4151,127.7731,127.0853,127.7355,7823.0
2023-04-04 12:30:00,135.65,135.74,135.37,135.46,5936.0,127.8203,127.9051,127.5564,127.6412,5936.0
2023-04-04 13:00:00,135.4,135.85,135.33,135.62,5968.0,127.5847,128.0087,127.5187,127.792,5968.0
2023-04-04 13:30:00,135.62,135.69,135.19,135.32,9154.0,127.792,127.858,127.3868,127.5093,9154.0
2023-04-04 14:00:00,135.3,135.54,134.77,134.84,10181.0,127.4905,127.7166,126.9911,127.057,10181.0
2023-04-04 14:30:00,134.87,135.47,134.79,135.32,11163.0,127.0853,127.6507,127.0099,127.5093,11163.0
2023-04-04 15:00:00,135.29,135.55,135.03,135.05,11974.0,127.481,127.726,127.236,127.2549,11974.0
2023-04-04 15:30:00,135.06,136.13,134.71,135.92,123531.0,127.2643,128.2726,126.9345,128.0747,123531.0
2023-04-05 09:30:00,134.74,134.74,132.67,133.4,8592.0,126.9628,126.9628,125.0123,125.7001,8592.0
2023-04-05 10:00:00,133.59,133.59,132.29,132.57,14501.0,125.8792,125.8792,124.6542,124.918,14501.0
2023-04-05 10:30:00,132.66,133.0,132.4,132.72,4754.0,125.0028,125.3232,124.7579,125.0594,4754.0
2023-04-05 11:00:00,132.6,132.74,132.19,132.64,13952.0,124.9463,125.0782,124.56,124.984,13952.0
2023-04-05 11:30:00,132.71,133.0,132.44,132.7,7565.0,125.05,125.3232,124.7955,125.0405,7565.0
2023-04-05 12:00:00,132.85,132.94,132.3,132.59,4730.0,125.1819,125.2667,124.6636,124.9369,4730.0
2023-04-05 12:30:00,132.54,132.79,132.29,132.39,3866.0,124.8898,125.1253,124.6542,124.7484,3866.0
2023-04-05 13:00:00,132.58,133.06,132.58,132.79,5538.0,124.9275,125.3798,124.9275,125.1253,5538.0
2023-04-05 13:30:00,132.68,132.68,132.17,132.53,4579.0,125.0217,125.0217,124.5411,124.8803,4579.0
2023-04-05 14:00:00,132.51,133.06,132.51,132.92,8515.0,124.8615,125.3798,124.8615,125.2478,8515.0
2023-04-05 14:30:00,132.91,133.06,132.67,132.67,12222.0,125.2384,125.3798,125.0123,125.0123,12222.0
2023-04-05 15:00:00,132.61,132.96,132.27,132.94,8563.0,124.9557,125.2855,124.6354,125.2667,8563.0
2023-04-05 15:30:00,132.96,133.5,132.87,133.35,59338.0,125.2855,125.7944,125.2007,125.653,59338.0
2023-04-06 09:30:00,132.91,132.91,131.16,131.49,11018.0,125.2384,125.2384,123.5894,123.9004,11018.0
2023-04-06 10:00:00,131.39,132.51,131.39,132.09,9987.0,123.8061,124.8615,123.8061,124.4657,9987.0
2023-04-06 10:30:00,132.1,132.98,131.96,132.47,25535.0,124.4752,125.3044,124.3432,124.8238,25535.0
2023-04-06 11:00:00,132.49,132.93,132.3,132.42,12944.0,124.8427,125.2573,124.6636,124.7767,12944.0
2023-04-06 11:30:00,132.36,133.09,132.0,132.95,13732.0,124.7202,125.408,124.3809,125.2761,13732.0
2023-04-06 12:00:00,132.95,133.15,132.63,132.76,12697.0,125.2761,125.4646,124.9746,125.0971,12697.0
2023-04-06 12:30:00,132.89,133.24,132.36,132.48,5914.0,125.2196,125.5494,124.7202,124.8332,5914.0
2023-04-06 13:00:00,132.42,133.04,132.4,133.03,12826.0,124.7767,125.3609,124.7579,125.3515,12826.0
2023-04-06 13:30:00,133.05,133.05,132.44,132.48,11477.0,125.3703,125.3703,124.7955,124.8332,11477.0
2023-04-06 14:00:00,132.46,132.78,132.36,132.78,10115.0,124.8144,125.1159,124.7202,125.1159,10115.0
2023-04-06 14:30:00,132.69,132.88,131.97,132.07,10097.0,125.0311,125.2101,124.3527,124.4469,10097.0
2023-04-06 15:00:00,132.09,132.26,131.84,132.11,15423.0,124.4657,124.6259,124.2302,124.4846,15423.0
2023-04-06 15:30:00,132.13,132.2,131.65,131.65,84213.0,124.5034,124.5694,124.0511,124.0511,84213.0
2023-04-10 09:30:00,131.41,133.39,131.41,132.6,5939.0,123.825,125.6907,123.825,124.9463,5939.0
2023-04-10 10:00:00,132.72,133.9,132.64,133.39,6456.0,125.0594,126.1713,124.984,125.6907,6456.0
2023-04-10 10:30:00,133.47,133.82,133.29,133.47,5992.0,125.7661,126.0959,125.5965,125.7661,5992.0
2023-04-10 11:00:00,133.46,133.77,133.45,133.77,17823.0,125.7567,126.0488,125.7472,126.0488,17823.0
2023-04-10 11:30:00,133.77,133.78,132.79,132.81,40559.0,126.0488,126.0582,125.1253,125.1442,40559.0
2023-04-10 12:00:00,132.77,133.06,132.63,133.03,3566.0,125.1065,125.3798,124.9746,125.3515,3566.0
2023-04-10 12:30:00,133.04,133.24,132.72,133.19,5228.0,125.3609,125.5494,125.0594,125.5023,5228.0
2023-04-10 13:00:00,133.27,133.56,133.18,133.56,1995.0,125.5776,125.8509,125.4928,125.8509,1995.0
2023-04-10 13:30:00,133.62,133.86,133.52,133.8,2815.0,125.9074,126.1336,125.8132,126.077,2815.0
2023-04-10 14:00:00,133.8,133.95,133.79,133.83,3343.0,126.077,126.2184,126.0676,126.1053,3343.0
2023-04-10 14:30:00,133.85,134.1,133.68,133.98,6734.0,126.1242,126.3597,125.964,126.2467,6734.0
2023-04-10 15:00:00,134.06,134.09,133.73,133.86,6098.0,126.322,126.3503,126.0111,126.1336,6098.0
2023-04-10 15:30:00,133.99,134.25,133.92,134.25,28347.0,126.2561,126.5011,126.1901,126.5011,28347.0
2023-04-11 09:30:00,134.63,135.37,134.05,134.08,8291.0,126.8591,127.5564,126.3126,126.3409,8291.0
2023-04-11 10:00:00,134.04,134.95,134.04,134.63,8850.0,126.3032,127.1607,126.3032,126.8591,8850.0
2023-04-11 10:30:00,134.61,134.77,133.99,134.41,6679.0,126.8403,126.9911,126.2561,126.6518,6679.0
2023-04-11 11:00:00,134.49,134.92,134.38,134.91,5378.0,126.7272,127.1324,126.6236,127.123,5378.0
2023-04-11 11:30:00,134.97,135.35,134.69,135.15,9939.0,127.1795,127.5376,126.9157,127.3491,9939.0
2023-04-11 12:00:00,135.25,135.54,135.16,135.26,9054.0,127.4433,127.7166,127.3585,127.4528,9054.0
2023-04-11 12:30:00,135.27,135.35,134.89,135.21,7548.0,127.4622,127.5376,127.1041,127.4057,7548.0
2023-04-11 13:00:00,135.26,135.28,135.06,135.28,6253.0,127.4528,127.4716,127.2643,127.4716,6253.0
2023-04-11 13:30:00,135.25,135.68,135.09,135.58,12290.0,127.4433,127.8485,127.2926,127.7543,12290.0
2023-04-11 14:00:00,135.71,136.02,135.58,136.02,5769.0,127.8768,128.1689,127.7543,128.1689,5769.0
2023-04-11 14:30:00,136.06,136.23,135.87,136.08,5864.0,128.2066,128.3668,128.0276,128.2254,5864.0
2023-04-11 15:00:00,136.03,136.13,135.78,135.98,6023.0,128.1783,128.2726,127.9428,128.1312,6023.0
2023-04-11 15:30:00,136.04,136.06,135.09,135.24,35784.0,128.1877,128.2066,127.2926,127.4339,35784.0
2023-04-12 09:30:00,136.75,137.09,135.76,136.07,8725.0,128.8568,129.1771,127.9239,128.216,8725.0
2023-04-12 10:00:00,136.08,136.46,135.63,136.02,6031.0,128.2254,128.5835,127.8014,128.1689,6031.0
2023-04-12 10:30:00,135.94,136.06,135.48,135.57,13384.0,128.0935,128.2066,127.6601,127.7449,13384.0
2023-04-12 11:00:00,135.56,135.61,134.81,135.22,2956.0,127.7355,127.7826,127.0287,127.4151,2956.0
2023-04-12 11:30:00,135.28,135.44,134.96,135.44,2456.0,127.4716,127.6224,127.1701,127.6224,2456.0
2023-04-12 12:00:00,135.63,135.71,135.5,135.63,3431.0,127.8014,127.8768,127.6789,127.8014,3431.0
2023-04-12 12:30:00,135.68,135.69,135.16,135.25,3616.0,127.8485,127.858,127.3585,127.4433,3616.0
2023-04-12 13:00:00,135.25,135.62,135.19,135.51,6298.0,127.4433,127.792,127.3868,127.6883,6298.0
2023-04-12 13:30:00,135.52,135.53,134.92,135.01,5175.0,127.6978,127.7072,127.1324,127.2172,5175.0
2023-04-12 14:00:00,135.06,135.44,134.67,134.67,7588.0,127.2643,127.6224,126.8968,126.8968,7588.0
2023-04-12 14:30:00,134.46,134.86,134.35,134.77,5163.0,126.6989,127.0759,126.5953,126.9911,5163.0
2023-04-12 15:00:00,134.7,134.77,133.91,134.07,6726.0,126.9251,126.9911,126.1807,126.3315,6726.0
2023-04-12 15:30:00,134.03,134.75,134.03,134.43,71675.0,126.2938,126.9722,126.2938,126.6707,71675.0
2023-04-13 09:30:00,134.99,135.32,134.05,134.25,15371.0,127.1984,127.5093,126.3126,126.5011,15371.0
2023-04-13 10:00:00,134.53,134.75,134.18,134.69,9460.0,126.7649,126.9722,126.4351,126.9157,9460.0
2023-04-13 10:30:00,134.69,134.73,134.23,134.23,12153.0,126.9157,126.9534,126.4822,126.4822,12153.0
2023-04-13 11:00:00,134.14,134.48,133.95,134.31,6760.0,126.3974,126.7178,126.2184,126.5576,6760.0
2023-04-13 11:30:00,134.37,134.57,133.99,134.02,7308.0,126.6141,126.8026,126.2561,126.2843,7308.0
2023-04-13 12:00:00,134.11,134.74,134.11,134.59,7819.0,126.3691,126.9628,126.3691,126.8214,7819.0
2023-04-13 12:30:00,134.54,134.71,134.41,134.51,31957.0,126.7743,126.9345,126.6518,126.7461,31957.0
2023-04-13 13:00:00,134.51,134.96,134.38,134.88,6804.0,126.7461,127.1701,126.6236,127.0947,6804.0
2023-04-13 13:30:00,134.84,135.17,134.81,135.12,3720.0,127.057,127.368,127.0287,127.3209,3720.0
2023-04-13 14:00:00,135.14,135.67,135.11,135.59,4059.0,127.3397,127.8391,127.3114,127.7637,4059.0
2023-04-13 14:30:00,135.49,135.51,135.1,135.18,30005.0,127.6695,127.6883,127.302,127.3774,30005.0
2023-04-13 15:00:00,135.21,135.35,134.86,134.97,16877.0,127.4057,127.5376,127.0759,127.1795,16877.0
2023-04-13 15:30:00,134.99,135.37,134.87,135.26,56886.0,127.1984,127.5564,127.0853,127.4528,56886.0
2023-04-14 09:30:00,135.95,138.79,135.78,138.05,26131.0,128.1029,130.779,127.9428,130.0817,26131.0
2023-04-14 10:00:00,137.89,138.25,136.81,136.98,16093.0,129.931,130.2702,128.9133,129.0735,16093.0
2023-04-14 10:30:00,137.0,137.08,136.47,136.69,10892.0,129.0923,129.1677,128.5929,128.8002,10892.0
2023-04-14 11:00:00,136.65,137.17,136.32,136.32,10885.0,128.7625,129.2525,128.4516,128.4516,10885.0
2023-04-14 11:30:00,136.47,136.68,136.25,136.68,4711.0,128.5929,128.7908,128.3856,128.7908,4711.0
2023-04-14 12:00:00,136.65,136.72,135.86,135.86,7019.0,128.7625,128.8285,128.0181,128.0181,7019.0
2023-04-14 12:30:00,135.8,135.91,135.07,135.24,12849.0,127.9616,128.0653,127.2737,127.4339,12849.0
2023-04-14 13:00:00,135.26,135.81,135.25,135.39,7860.0,127.4528,127.971,127.4433,127.5753,7860.0
2023-04-14 13:30:00,135.33,135.34,134.91,135.15,6370.0,127.5187,127.5282,127.123,127.3491,6370.0
2023-04-14 14:00:00,135.22,135.44,135.02,135.24,10856.0,127.4151,127.6224,127.2266,127.4339,10856.0
2023-04-14 14:30:00,135.32,135.47,134.97,135.04,9462.0,127.5093,127.6507,127.1795,127.2455,9462.0
2023-04-14 15:00:00,135.03,135.37,134.74,135.32,25205.0,127.236,127.5564,126.9628,127.5093,25205.0
2023-04-14 15:30:00,135.34,135.6,135.11,135.17,98981.0,127.5282,127.7731,127.3114,127.368,98981.0
2023-04-17 09:30:00,135.22,135.79,134.96,135.64,23281.0,127.4151,127.9522,127.1701,127.8108,23281.0
2023-04-17 10:00:00,135.67,135.7,135.01,135.25,5147.0,127.8391,127.8674,127.2172,127.4433,5147.0
2023-04-17 10:30:00,135.21,135.25,134.38,134.69,10258.0,127.4057,127.4433,126.6236,126.9157,10258.0
2023-04-17 11:00:00,134.71,134.78,133.96,134.0,9215.0,126.9345,127.0005,126.2278,126.2655,9215.0
2023-04-17 11:30:00,134.0,134.09,133.64,133.77,12148.0,126.2655,126.3503,125.9263,126.0488,12148.0
2023-04-17 12:00:00,133.74,133.95,133.68,133.89,16810.0,126.0205,126.2184,125.964,126.1618,16810.0
2023-04-17 12:30:00,133.91,134.37,133.89,134.06,17046.0,126.1807,126.6141,126.1618,126.322,17046.0
2023-04-17 13:00:00,134.04,134.26,133.85,134.11,15213.0,126.3032,126.5105,126.1242,126.3691,15213.0
2023-04-17 13:30:00,134.22,134.37,133.8,133.8,8325.0,126.4728,126.6141,126.077,126.077,8325.0
2023-04-17 14:00:00,133.76,134.01,133.65,133.82,10057.0,126.0394,126.2749,125.9357,126.0959,10057.0
2023-04-17 14:30:00,133.8,134.25,133.72,134.2,14817.0,126.077,126.5011,126.0017,126.454,14817.0
2023-04-17 15:00:00,134.29,134.8,134.25,134.6,16538.0,126.5388,127.0193,126.5011,126.8309,16538.0
2023-04-17 15:30:00,134.58,134.79,134.22,134.53,73737.0,126.812,127.0099,126.4728,126.7649,73737.0
2023-04-18 09:30:00,135.85,137.07,135.81,136.04,21756.0,128.0087,129.1583,127.971,128.1877,21756.0
2023-04-18 10:00:00,135.76,136.55,135.63,135.87,11718.0,127.9239,128.6683,127.8014,128.0276,11718.0
2023-04-18 10:30:00,135.95,136.23,135.4,135.72,11531.0,128.1029,128.3668,127.5847,127.8862,11531.0
2023-04-18 11:00:00,135.77,136.08,135.37,136.05,16617.0,127.9333,128.2254,127.5564,128.1972,16617.0
2023-04-18 11:30:00,136.14,136.36,135.89,136.07,6287.0,128.282,128.4893,128.0464,128.216,6287.0
2023-04-18 12:00:00,135.96,136.37,135.96,136.3,4706.0,128.1124,128.4987,128.1124,128.4327,4706.0
2023-04-18 12:30:00,136.38,136.6,135.95,136.08,7100.0,128.5081,128.7154,128.1029,128.2254,7100.0
2023-04-18 13:00:00,136.01,136.28,135.95,136.12,6707.0,128.1595,128.4139,128.1029,128.2631,6707.0
2023-04-18 13:30:00,136.07,136.2,135.8,135.8,6957.0,128.216,128.3385,127.9616,127.9616,6957.0
2023-04-18 14:00:00,135.81,136.13,135.74,136.07,8414.0,127.971,128.2726,127.9051,128.216,8414.0
2023-04-18 14:30:00,136.04,136.24,135.71,136.16,8950.0,128.1877,128.3762,127.8768,128.3008,8950.0
2023-04-18 15:00:00,136.2,136.62,136.17,136.35,11847.0,128.3385,128.7343,128.3102,128.4799,11847.0
2023-04-18 15:30:00,136.34,136.8,136.27,136.75,58335.0,128.4704,128.9039,128.4045,128.8568,58335.0
2023-04-19 09:30:00,136.2,136.61,134.93,135.1,23077.0,128.3385,128.7248,127.1418,127.302,23077.0
2023-04-19 10:00:00,135.1,135.63,134.7,135.33,29119.0,127.302,127.8014,126.9251,127.5187,29119.0
2023-04-19 10:30:00,135.28,136.36,135.24,136.23,22662.0,127.4716,128.4893,127.4339,128.3668,22662.0
2023-04-19 11:00:00,136.27,136.45,135.75,136.12,17406.0,128.4045,128.5741,127.9145,128.2631,17406.0
2023-04-19 11:30:00,136.14,136.14,135.03,135.34,14226.0,128.282,128.282,127.236,127.5282,14226.0
2023-04-19 12:00:00,135.33,135.97,135.13,135.96,10836.0,127.5187,128.1218,127.3303,128.1124,10836.0
2023-04-19 12:30:00,135.99,136.0,135.72,135.79,7289.0,128.1406,128.1501,127.8862,127.9522,7289.0
2023-04-19 13:00:00,135.84,136.02,135.58,135.78,6183.0,127.9993,128.1689,127.7543,127.9428,6183.0
2023-04-19 13:30:00,135.78,135.98,135.57,135.85,8867.0,127.9428,128.1312,127.7449,128.0087,8867.0
2023-04-19 14:00:00,135.85,136.04,135.68,135.94,6913.0,128.0087,128.1877,127.8485,128.0935,6913.0
2023-04-19 14:30:00,136.02,136.08,135.8,136.0,9648.0,128.1689,128.2254,127.9616,128.1501,9648.0
2023-04-19 15:00:00,136.01,136.08,135.79,135.98,14355.0,128.1595,128.2254,127.9522,128.1312,14355.0
2023-04-19 15:30:00,135.97,136.07,135.58,135.89,58531.0,128.1218,128.216,127.7543,128.0464,58531.0
2023-04-20 09:30:00,132.04,134.51,132.04,134.51,37699.0,124.4186,126.7461,124.4186,126.7461,37699.0
2023-04-20 10:00:00,134.9,135.64,134.69,135.46,14140.0,127.1136,127.8108,126.9157,127.6412,14140.0
2023-04-20 10:30:00,135.58,135.76,135.13,135.13,8407.0,127.7543,127.9239,127.3303,127.3303,8407.0
2023-04-20 11:00:00,135.22,135.5,134.58,134.79,6537.0,127.4151,127.6789,126.812,127.0099,6537.0
2023-04-20 11:30:00,134.72,134.86,134.55,134.69,9656.0,126.9439,127.0759,126.7838,126.9157,9656.0
2023-04-20 12:00:00,134.73,134.73,134.37,134.61,6486.0,126.9534,126.9534,126.6141,126.8403,6486.0
2023-04-20 12:30:00,134.67,134.96,134.62,134.93,6990.0,126.8968,127.1701,126.8497,127.1418,6990.0
2023-04-20 13:00:00,134.82,135.46,134.82,135.32,5658.0,127.0382,127.6412,127.0382,127.5093,5658.0
2023-04-20 13:30:00,135.3,135.32,135.1,135.22,9281.0,127.4905,127.5093,127.302,127.4151,9281.0
2023-04-20 14:00:00,135.18,135.29,134.83,134.96,11096.0,127.3774,127.481,127.0476,127.1701,11096.0
2023-04-20 14:30:00,134.98,134.98,134.48,134.85,24633.0,127.1889,127.1889,126.7178,127.0664,24633.0
2023-04-20 15:00:00,134.89,135.01,134.29,134.41,10039.0,127.1041,127.2172,126.5388,126.6518,10039.0
2023-04-20 15:30:00,134.45,135.7,134.45,135.66,96103.0,126.6895,127.8674,126.6895,127.8297,96103.0
2023-04-21 09:30:00,135.15,135.88,133.13,133.75,27935.0,127.3491,128.037,125.4457,126.0299,27935.0
2023-04-21 10:00:00,133.73,134.42,133.02,134.38,33433.0,126.0111,126.6613,125.3421,126.6236,33433.0
2023-04-21 10:30:00,134.38,134.57,132.81,132.94,18420.0,126.6236,126.8026,125.1442,125.2667,18420.0
2023-04-21 11:00:00,133.03,133.46,132.88,133.25,14777.0,125.3515,125.7567,125.2101,125.5588,14777.0
2023-04-21 11:30:00,133.16,133.37,133.0,133.18,9299.0,125.474,125.6719,125.3232,125.4928,9299.0
2023-04-21 12:00:00,133.29,133.53,133.04,133.04,11790.0,125.5965,125.8226,125.3609,125.3609,11790.0
2023-04-21 12:30:00,133.02,133.27,132.97,133.09,13459.0,125.3421,125.5776,125.295,125.408,13459.0
2023-04-21 13:00:00,133.08,133.38,132.97,133.08,11717.0,125.3986,125.6813,125.295,125.3986,11717.0
2023-04-21 13:30:00,133.05,133.41,133.04,133.3,14837.0,125.3703,125.7096,125.3609,125.6059,14837.0
2023-04-21 14:00:00,133.36,133.65,133.33,133.46,11884.0,125.6624,125.9357,125.6342,125.7567,11884.0
2023-04-21 14:30:00,133.45,133.45,132.98,133.09,31509.0,125.7472,125.7472,125.3044,125.408,31509.0
2023-04-21 15:00:00,133.09,133.15,132.86,133.03,33503.0,125.408,125.4646,125.1913,125.3515,33503.0
2023-04-21 15:30:00,133.03,133.23,132.38,132.49,122269.0,125.3515,125.5399,124.739,124.8427,122269.0
2023-04-24 09:30:00,132.67,134.15,132.12,133.87,21354.0,125.0123,126.4068,124.494,126.143,21354.0
2023-04-24 10:00:00,134.0,134.31,133.64,133.8,12187.0,126.2655,126.5576,125.9263,126.077,12187.0
2023-04-24 10:30:00,133.91,134.06,132.65,132.67,11698.0,126.1807,126.322,124.9934,125.0123,11698.0
2023-04-24 11:00:00,132.69,133.34,132.63,133.28,16013.0,125.0311,125.6436,124.9746,125.5871,16013.0
2023-04-24 11:30:00,133.31,133.66,133.03,133.18,11254.0,125.6153,125.9451,125.3515,125.4928,11254.0
2023-04-24 12:00:00,133.18,133.64,133.17,133.63,12228.0,125.4928,125.9263,125.4834,125.9169,12228.0
2023-04-24 12:30:00,133.6,133.85,133.54,133.72,10189.0,125.8886,126.1242,125.8321,126.0017,10189.0
2023-04-24 13:00:00,133.72,133.83,133.53,133.79,10042.0,126.0017,126.1053,125.8226,126.0676,10042.0
2023-04-24 13:30:00,133.86,134.01,133.72,133.99,9448.0,126.1336,126.2749,126.0017,126.2561,9448.0
2023-04-24 14:00:00,134.0,134.2,133.8,133.87,8920.0,126.2655,126.454,126.077,126.143,8920.0
2023-04-24 14:30:00,133.85,133.93,133.67,133.85,11116.0,126.1242,126.1995,125.9545,126.1242,11116.0
2023-04-24 15:00:00,133.89,134.14,133.82,134.06,13776.0,126.1618,126.3974,126.0959,126.322,13776.0
2023-04-24 15:30:00,134.09,134.17,133.76,133.82,76371.0,126.3503,126.4257,126.0394,126.0959,76371.0
2023-04-25 09:30:00,132.57,133.39,132.28,132.53,19259.0,124.918,125.6907,124.6448,124.8803,19259.0
2023-04-25 10:00:00,132.71,132.93,132.28,132.57,11310.0,125.05,125.2573,124.6448,124.918,11310.0
2023-04-25 10:30:00,132.66,132.8,132.19,132.72,18455.0,125.0028,125.1348,124.56,125.0594,18455.0
2023-04-25 11:00:00,132.6,132.93,132.44,132.52,12991.0,124.9463,125.2573,124.7955,124.8709,12991.0
2023-04-25 11:30:00,132.46,132.54,131.89,131.89,7005.0,124.8144,124.8898,124.2773,124.2773,7005.0
2023-04-25 12:00:00,131.89,132.29,131.8,132.13,7324.0,124.2773,124.6542,124.1925,124.5034,7324.0
2023-04-25 12:30:00,132.17,132.28,131.87,131.89,6905.0,124.5411,124.6448,124.2584,124.2773,6905.0
2023-04-25 13:00:00,131.96,132.08,131.18,131.36,6374.0,124.3432,124.4563,123.6083,123.7779,6374.0
2023-04-25 13:30:00,131.28,131.56,131.26,131.56,6047.0,123.7025,123.9663,123.6837,123.9663,6047.0
2023-04-25 14:00:00,131.49,131.6,131.22,131.6,14838.0,123.9004,124.004,123.646,124.004,14838.0
2023-04-25 14:30:00,131.74,131.92,131.45,131.64,7352.0,124.1359,124.3056,123.8627,124.0417,7352.0
2023-04-25 15:00:00,131.64,131.71,131.34,131.39,11952.0,124.0417,124.1077,123.759,123.8061,11952.0
2023-04-25 15:30:00,131.45,131.71,131.35,131.56,70971.0,123.8627,124.1077,123.7685,123.9663,70971.0
2023-04-26 09:30:00,131.05,132.77,131.05,131.54,10526.0,123.4858,125.1065,123.4858,123.9475,10526.0
2023-04-26 10:00:00,131.41,132.15,131.35,131.75,36597.0,123.825,124.5223,123.7685,124.1454,36597.0
2023-04-26 10:30:00,131.88,132.54,131.63,132.52,18195.0,124.2679,124.8898,124.0323,124.8709,18195.0
2023-04-26 11:00:00,132.53,132.78,131.69,131.87,51264.0,124.8803,125.1159,124.0888,124.2584,51264.0
2023-04-26 11:30:00,131.89,132.2,131.58,132.02,34557.0,124.2773,124.5694,123.9852,124.3998,34557.0
2023-04-26 12:00:00,132.06,132.37,131.96,132.16,17795.0,124.4375,124.7296,124.3432,124.5317,17795.0
2023-04-26 12:30:00,132.2,132.35,131.81,132.21,14228.0,124.5694,124.7107,124.2019,124.5788,14228.0
2023-04-26 13:00:00,132.17,132.69,132.15,132.29,17855.0,124.5411,125.0311,124.5223,124.6542,17855.0
2023-04-26 13:30:00,132.37,132.58,131.91,131.98,17333.0,124.7296,124.9275,124.2961,124.3621,17333.0
2023-04-26 14:00:00,131.98,132.18,131.67,132.18,20111.0,124.3621,124.5505,124.07,124.5505,20111.0
2023-04-26 14:30:00,132.14,132.33,131.23,131.48,25133.0,124.5129,124.6919,123.6554,123.891,25133.0
2023-04-26 15:00:00,131.42,131.51,131.15,131.27,24824.0,123.8344,123.9192,123.58,123.6931,24824.0
2023-04-26 15:30:00,131.28,131.38,130.8,130.96,165860.0,123.7025,123.7967,123.2502,123.401,165860.0
2023-04-27 09:30:00,129.7,130.73,126.8,127.95,59635.0,122.2137,123.1842,119.4811,120.5647,59635.0
2023-04-27 10:00:00,127.94,128.26,126.22,126.85,74819.0,120.5553,120.8568,118.9346,119.5282,74819.0
2023-04-27 10:30:00,126.88,127.06,123.29,123.94,37326.0,119.5565,119.7261,116.1737,116.7862,37326.0
2023-04-27 11:00:00,123.96,125.73,123.38,125.52,44888.0,116.805,118.4728,116.2585,118.275,44888.0
2023-04-27 11:30:00,125.41,126.59,125.4,126.3,39097.0,118.1713,119.2832,118.1619,119.0099,39097.0
2023-04-27 12:00:00,126.4,127.08,126.34,126.74,24465.0,119.1042,119.7449,119.0476,119.4245,24465.0
2023-04-27 12:30:00,126.76,127.03,126.12,127.03,24814.0,119.4434,119.6978,118.8403,119.6978,24814.0
2023-04-27 13:00:00,127.15,127.78,126.73,127.67,20958.0,119.8109,120.4045,119.4151,120.3009,20958.0
2023-04-27 13:30:00,127.68,128.44,127.68,127.84,22705.0,120.3103,121.0264,120.3103,120.4611,22705.0
2023-04-27 14:00:00,127.9,129.32,127.86,129.25,21345.0,120.5176,121.8556,120.4799,121.7897,21345.0
2023-04-27 14:30:00,129.21,129.25,128.48,129.12,21323.0,121.752,121.7897,121.0641,121.6672,21323.0
2023-04-27 15:00:00,129.08,129.33,128.19,128.37,29126.0,121.6295,121.8651,120.7909,120.9605,29126.0
2023-04-27 15:30:00,128.23,128.54,127.68,128.05,213647.0,120.8285,121.1207,120.3103,120.6589,213647.0
2023-04-28 09:30:00,126.71,127.57,125.41,126.38,31654.0,119.3963,120.2066,118.1713,119.0853,31654.0
2023-04-28 10:00:00,126.15,127.74,125.96,127.0,76072.0,118.8686,120.3668,118.6896,119.6695,76072.0
2023-04-28 10:30:00,127.14,128.15,127.09,127.44,27325.0,119.8015,120.7532,119.7543,120.0841,27325.0
2023-04-28 11:00:00,127.42,127.62,127.02,127.48,14819.0,120.0653,120.2538,119.6884,120.1218,14819.0
2023-04-28 11:30:00,127.54,127.68,126.7,127.2,36771.0,120.1784,120.3103,119.3869,119.858,36771.0
2023-04-28 12:00:00,127.38,127.91,127.26,127.28,11485.0,120.0276,120.527,119.9145,119.9334,11485.0
2023-04-28 12:30:00,127.35,127.38,126.71,127.01,13788.0,119.9993,120.0276,119.3963,119.679,13788.0
2023-04-28 13:00:00,126.85,127.07,126.57,127.07,17937.0,119.5282,119.7355,119.2644,119.7355,17937.0
2023-04-28 13:30:00,127.08,127.35,126.91,127.27,35535.0,119.7449,119.9993,119.5847,119.924,35535.0
2023-04-28 14:00:00,127.27,127.32,126.82,127.08,35155.0,119.924,119.9711,119.4999,119.7449,35155.0
2023-04-28 14:30:00,127.14,127.37,126.82,127.09,25619.0,119.8015,120.0182,119.4999,119.7543,25619.0
2023-04-28 15:00:00,127.09,127.4,127.09,127.15,19822.0,119.7543,120.0465,119.7543,119.8109,19822.0
2023-04-28 15:30:00,127.17,127.74,127.16,127.65,124618.0,119.8297,120.3668,119.8203,120.282,124618.0
2023-05-01 09:30:00,127.66,129.9,127.04,129.26,15062.0,120.2914,122.4022,119.7072,121.7991,15062.0
2023-05-01 10:00:00,129.26,129.63,128.44,128.44,13149.0,121.7991,122.1477,121.0264,121.0264,13149.0
2023-05-01 10:30:00,128.51,128.97,128.41,128.47,8352.0,121.0924,121.5258,120.9982,121.0547,8352.0
2023-05-01 11:00:00,128.51,128.51,127.58,127.78,8920.0,121.0924,121.0924,120.2161,120.4045,8920.0
2023-05-01 11:30:00,127.7,127.79,127.35,127.69,6692.0,120.3291,120.4139,119.9993,120.3197,6692.0
2023-05-01 12:00:00,127.74,127.96,127.61,127.85,11732.0,120.3668,120.5741,120.2443,120.4705,11732.0
2023-05-01 12:30:00,127.88,128.11,127.61,127.66,11613.0,120.4987,120.7155,120.2443,120.2914,11613.0
2023-05-01 13:00:00,127.69,127.77,127.11,127.11,16396.0,120.3197,120.3951,119.7732,119.7732,16396.0
2023-05-01 13:30:00,127.13,127.3,126.95,127.13,12700.0,119.792,119.9522,119.6224,119.792,12700.0
2023-05-01 14:00:00,127.19,127.4,126.98,127.03,13967.0,119.8486,120.0465,119.6507,119.6978,13967.0
2023-05-01 14:30:00,126.98,127.02,126.25,126.54,14849.0,119.6507,119.6884,118.9628,119.2361,14849.0
2023-05-01 15:00:00,126.58,126.71,126.42,126.5,15106.0,119.2738,119.3963,119.123,119.1984,15106.0
2023-05-01 15:30:00,126.5,127.03,126.38,127.03,147740.0,119.1984,119.6978,119.0853,119.6978,147740.0
2023-05-02 09:30:00,125.71,126.17,124.02,125.97,28117.0,118.454,118.8874,116.8615,118.699,28117.0
2023-05-02 10:00:00,126.08,126.08,123.32,123.34,31568.0,118.8026,118.8026,116.202,116.2208,31568.0
2023-05-02 10:30:00,123.32,123.68,123.04,123.34,11260.0,116.202,116.5412,115.9381,116.2208,11260.0
2023-05-02 11:00:00,123.23,123.73,122.95,123.73,13480.0,116.1171,116.5883,115.8533,116.5883,13480.0
2023-05-02 11:30:00,123.74,124.06,123.3,123.4,11102.0,116.5977,116.8992,116.1831,116.2773,11102.0
2023-05-02 12:00:00,123.58,123.58,123.06,123.43,11817.0,116.4469,116.4469,115.957,116.3056,11817.0
2023-05-02 12:30:00,123.48,123.84,123.48,123.66,12761.0,116.3527,116.6919,116.3527,116.5223,12761.0
2023-05-02 13:00:00,123.82,124.08,123.64,124.0,12995.0,116.6731,116.9181,116.5035,116.8427,12995.0
2023-05-02 13:30:00,124.0,124.61,124.0,124.34,14330.0,116.8427,117.4175,116.8427,117.1631,14330.0
2023-05-02 14:00:00,124.32,124.32,123.41,123.6,15475.0,117.1442,117.1442,116.2868,116.4658,15475.0
2023-05-02 14:30:00,123.55,124.22,123.53,124.06,19524.0,116.4187,117.05,116.3998,116.8992,19524.0
2023-05-02 15:00:00,124.02,124.62,123.85,124.49,29347.0,116.8615,117.4269,116.7014,117.3044,29347.0
2023-05-02 15:30:00,124.47,125.03,124.23,124.76,198169.0,117.2856,117.8132,117.0594,117.5588,198169.0
2023-05-03 09:30:00,124.37,125.87,123.42,125.2,37955.0,117.1913,118.6048,116.2962,117.9734,37955.0
2023-05-03 10:00:00,125.07,125.21,124.25,124.42,10634.0,117.8509,117.9829,117.0783,117.2385,10634.0
2023-05-03 10:30:00,124.49,124.54,123.21,123.62,9872.0,117.3044,117.3515,116.0983,116.4846,9872.0
2023-05-03 11:00:00,123.92,123.92,123.33,123.4,13751.0,116.7673,116.7673,116.2114,116.2773,13751.0
2023-05-03 11:30:00,123.34,123.69,123.1,123.1,16745.0,116.2208,116.5506,115.9946,115.9946,16745.0
2023-05-03 12:00:00,123.16,124.31,123.13,124.31,15558.0,116.0512,117.1348,116.0229,117.1348,15558.0
2023-05-03 12:30:00,124.27,124.79,124.05,124.52,72944.0,117.0971,117.5871,116.8898,117.3327,72944.0
2023-05-03 13:00:00,124.56,124.62,124.29,124.57,10643.0,117.3704,117.4269,117.116,117.3798,10643.0
2023-05-03 13:30:00,124.59,124.6,123.93,124.41,7705.0,117.3986,117.4081,116.7767,117.229,7705.0
2023-05-03 14:00:00,124.31,124.68,123.81,124.35,19544.0,117.1348,117.4835,116.6637,117.1725,19544.0
2023-05-03 14:30:00,124.26,124.57,123.48,123.95,21094.0,117.0877,117.3798,116.3527,116.7956,21094.0
2023-05-03 15:00:00,123.89,124.15,122.33,122.41,22999.0,116.739,116.984,115.2691,115.3445,22999.0
2023-05-03 15:30:00,122.3,122.56,121.59,121.98,119253.0,115.2408,115.4858,114.5718,114.9393,119253.0
2023-05-04 09:30:00,120.99,121.28,118.77,119.81,22845.0,114.0064,114.2797,111.9146,112.8945,22845.0
2023-05-04 10:00:00,119.83,119.88,118.35,118.42,22940.0,112.9134,112.9605,111.5188,111.5848,22940.0
2023-05-04 10:30:00,118.4,119.42,118.12,118.83,23292.0,111.5659,112.5271,111.3021,111.9711,23292.0
2023-05-04 11:00:00,118.79,119.75,118.75,119.25,15896.0,111.9334,112.838,111.8957,112.3669,15896.0
2023-05-04 11:30:00,119.28,119.28,118.49,118.51,22555.0,112.3951,112.3951,111.6507,111.6696,22555.0
2023-05-04 12:00:00,118.49,118.75,117.79,118.4,36799.0,111.6507,111.8957,110.9911,111.5659,36799.0
2023-05-04 12:30:00,118.4,118.53,117.96,118.53,26125.0,111.5659,111.6884,111.1513,111.6884,26125.0
2023-05-04 13:00:00,118.56,119.06,118.44,118.79,51862.0,111.7167,112.1878,111.6036,111.9334,51862.0
2023-05-04 13:30:00,118.79,119.11,118.64,118.98,38450.0,111.9334,112.235,111.7921,112.1125,38450.0
2023-05-04 14:00:00,119.0,119.02,118.68,118.73,25545.0,112.1313,112.1501,111.8298,111.8769,25545.0
2023-05-04 14:30:00,118.73,118.99,118.15,118.26,34634.0,111.8769,112.1219,111.3304,111.434,34634.0
2023-05-04 15:00:00,118.26,119.12,118.24,118.94,72153.0,111.434,112.2444,111.4152,112.0748,72153.0
2023-05-04 15:30:00,118.94,119.05,118.65,118.93,148291.0,112.0748,112.1784,111.8015,112.0653,148291.0
2023-05-05 09:30:00,121.07,122.57,120.72,122.31,17143.0,114.0818,115.4952,113.752,115.2502,17143.0
2023-05-05 10:00:00,122.37,122.62,121.37,121.4,23194.0,115.3068,115.5424,114.3645,114.3928,23194.0
2023-05-05 10:30:00,121.52,121.78,121.23,121.69,13097.0,114.5058,114.7508,114.2326,114.666,13097.0
2023-05-05 11:00:00,121.79,122.39,121.5,122.35,9402.0,114.7603,115.3256,114.487,115.2879,9402.0
2023-05-05 11:30:00,122.35,123.0,122.25,122.9,23739.0,115.2879,115.9004,115.1937,115.8062,23739.0
2023-05-05 12:00:00,122.84,123.08,122.65,122.88,22441.0,115.7497,115.9758,115.5706,115.7873,22441.0
2023-05-05 12:30:00,122.93,123.16,122.57,122.92,13088.0,115.8345,116.0512,115.4952,115.825,13088.0
2023-05-05 13:00:00,122.92,122.99,122.77,122.8,11561.0,115.825,115.891,115.6837,115.712,11561.0
2023-05-05 13:30:00,122.83,122.85,122.63,122.71,13037.0,115.7402,115.7591,115.5518,115.6272,13037.0
2023-05-05 14:00:00,122.71,123.07,122.71,123.01,12634.0,115.6272,115.9664,115.6272,115.9098,12634.0
2023-05-05 14:30:00,123.0,123.43,123.0,123.1,17099.0,115.9004,116.3056,115.9004,115.9946,17099.0
2023-05-05 15:00:00,123.16,123.5,123.15,123.25,16308.0,116.0512,116.3716,116.0418,116.136,16308.0
2023-05-05 15:30:00,123.25,123.65,123.15,123.65,101629.0,116.136,116.5129,116.0418,116.5129,101629.0
2023-05-08 09:30:00,124.61,125.01,123.84,124.66,29954.0,117.4175,117.7944,116.6919,117.4646,29954.0
2023-05-08 10:00:00,124.62,124.87,123.72,123.81,24075.0,117.4269,117.6625,116.5789,116.6637,24075.0
2023-05-08 10:30:00,123.92,125.21,123.92,125.09,24142.0,116.7673,117.9829,116.7673,117.8698,24142.0
2023-05-08 11:00:00,125.04,125.87,125.03,125.4,77913.0,117.8227,118.6048,117.8132,118.1619,77913.0
2023-05-08 11:30:00,125.38,126.06,125.23,125.98,28035.0,118.143,118.7838,118.0017,118.7084,28035.0
2023-05-08 12:00:00,125.98,126.0,125.59,125.82,29245.0,118.7084,118.7273,118.3409,118.5576,29245.0
2023-05-08 12:30:00,125.81,125.89,125.26,125.8,28314.0,118.5482,118.6236,118.03,118.5388,28314.0
2023-05-08 13:00:00,125.78,125.93,125.72,125.87,22607.0,118.52,118.6613,118.4634,118.6048,22607.0
2023-05-08 13:30:00,125.91,126.54,125.85,126.53,28182.0,118.6425,119.2361,118.5859,119.2267,28182.0
2023-05-08 14:00:00,126.54,126.77,125.94,126.71,34108.0,119.2361,119.4528,118.6707,119.3963,34108.0
2023-05-08 14:30:00,126.75,127.12,126.69,127.08,29716.0,119.434,119.7826,119.3774,119.7449,29716.0
2023-05-08 15:00:00,127.07,127.32,126.94,127.09,35870.0,119.7355,119.9711,119.613,119.7543,35870.0
2023-05-08 15:30:00,127.1,127.97,127.08,127.42,170908.0,119.7638,120.5836,119.7449,120.0653,170908.0
2023-05-09 09:30:00,126.34,126.87,125.67,126.17,15026.0,119.0476,119.547,118.4163,118.8874,15026.0
2023-05-09 10:00:00,126.16,126.16,125.37,125.69,24726.0,118.878,118.878,118.1336,118.4352,24726.0
2023-05-09 10:30:00,125.63,125.83,125.48,125.64,13245.0,118.3786,118.5671,118.2373,118.388,13245.0
2023-05-09 11:00:00,125.77,126.15,125.08,125.22,27014.0,118.5105,118.8686,117.8604,117.9923,27014.0
2023-05-09 11:30:00,125.26,125.47,124.5,124.54,10647.0,118.03,118.2279,117.3138,117.3515,10647.0
2023-05-09 12:00:00,124.62,124.75,124.41,124.54,5816.0,117.4269,117.5494,117.229,117.3515,5816.0
2023-05-09 12:30:00,124.54,124.78,124.54,124.73,8413.0,117.3515,117.5777,117.3515,117.5306,8413.0
2023-05-09 13:00:00,124.73,125.07,124.38,124.64,11836.0,117.5306,117.8509,117.2008,117.4458,11836.0
2023-05-09 13:30:00,124.71,125.31,124.59,125.31,8049.0,117.5117,118.0771,117.3986,118.0771,8049.0
2023-05-09 14:00:00,125.33,125.47,125.12,125.13,5152.0,118.0959,118.2279,117.8981,117.9075,5152.0
2023-05-09 14:30:00,125.13,125.25,124.92,125.08,8542.0,117.9075,118.0206,117.7096,117.8604,8542.0
2023-05-09 15:00:00,125.12,125.71,125.11,125.64,23817.0,117.8981,118.454,117.8886,118.388,23817.0
2023-05-09 15:30:00,125.61,125.91,125.1,125.12,86475.0,118.3598,118.6425,117.8792,117.8981,86475.0
2023-05-10 09:30:00,127.39,127.84,126.18,126.2,20448.0,120.037,120.4611,118.8969,118.9157,20448.0
2023-05-10 10:00:00,126.26,126.85,126.25,126.37,20742.0,118.9723,119.5282,118.9628,119.0759,20742.0
2023-05-10 10:30:00,126.31,126.68,125.24,125.42,7865.0,119.0194,119.368,118.0111,118.1807,7865.0
2023-05-10 11:00:00,125.38,125.71,125.28,125.28,8159.0,118.143,118.454,118.0488,118.0488,8159.0
2023-05-10 11:30:00,125.32,125.4,124.6,124.6,5241.0,118.0865,118.1619,117.4081,117.4081,5241.0
2023-05-10 12:00:00,124.59,124.59,124.01,124.12,8749.0,117.3986,117.3986,116.8521,116.9558,8749.0
2023-05-10 12:30:00,124.16,124.26,123.56,123.56,5872.0,116.9935,117.0877,116.4281,116.4281,5872.0
2023-05-10 13:00:00,123.47,123.57,123.23,123.43,8640.0,116.3433,116.4375,116.1171,116.3056,8640.0
2023-05-10 13:30:00,123.33,123.81,123.09,123.8,8669.0,116.2114,116.6637,115.9852,116.6542,8669.0
2023-05-10 14:00:00,123.87,123.9,123.62,123.76,6952.0,116.7202,116.7485,116.4846,116.6166,6952.0
2023-05-10 14:30:00,123.79,124.08,123.72,123.86,6944.0,116.6448,116.9181,116.5789,116.7108,6944.0
2023-05-10 15:00:00,123.9,124.63,123.87,124.47,13459.0,116.7485,117.4363,116.7202,117.2856,13459.0
2023-05-10 15:30:00,124.5,124.87,124.2,124.26,44655.0,117.3138,117.6625,117.0312,117.0877,44655.0
2023-05-11 09:30:00,123.84,124.62,123.26,124.41,13394.0,116.6919,117.4269,116.1454,117.229,13394.0
2023-05-11 10:00:00,124.35,124.35,123.04,123.66,18290.0,117.1725,117.1725,115.9381,116.5223,18290.0
2023-05-11 10:30:00,123.68,123.68,123.13,123.33,9074.0,116.5412,116.5412,116.0229,116.2114,9074.0
2023-05-11 11:00:00,123.64,123.84,123.3,123.67,9421.0,116.5035,116.6919,116.1831,116.5317,9421.0
2023-05-11 11:30:00,123.67,124.16,123.67,123.98,14469.0,116.5317,116.9935,116.5317,116.8239,14469.0
2023-05-11 12:00:00,124.06,124.14,123.61,124.08,13906.0,116.8992,116.9746,116.4752,116.9181,13906.0
2023-05-11 12:30:00,124.17,124.17,124.0,124.08,12389.0,117.0029,117.0029,116.8427,116.9181,12389.0
2023-05-11 13:00:00,124.15,124.3,123.89,124.16,6789.0,116.984,117.1254,116.739,116.9935,6789.0
2023-05-11 13:30:00,124.13,124.48,123.73,124.07,12643.0,116.9652,117.295,116.5883,116.9087,12643.0
2023-05-11 14:00:00,124.06,124.27,123.76,124.18,8523.0,116.8992,117.0971,116.6166,117.0123,8523.0
2023-05-11 14:30:00,124.29,124.87,124.17,124.76,24853.0,117.116,117.6625,117.0029,117.5588,24853.0
2023-05-11 15:00:00,124.77,125.05,124.61,124.96,21821.0,117.5683,117.8321,117.4175,117.7473,21821.0
2023-05-11 15:30:00,124.96,125.72,124.84,125.52,120617.0,117.7473,118.4634,117.6342,118.275,120617.0
2023-05-12 09:30:00,126.17,126.17,124.73,124.79,15729.0,118.8874,118.8874,117.5306,117.5871,15729.0
2023-05-12 10:00:00,124.34,124.87,123.8,123.88,23124.0,117.1631,117.6625,116.6542,116.7296,23124.0
2023-05-12 10:30:00,123.83,124.4,123.34,123.64,71177.0,116.6825,117.2196,116.2208,116.5035,71177.0
2023-05-12 11:00:00,123.69,123.94,123.19,123.48,18918.0,116.5506,116.7862,116.0795,116.3527,18918.0
2023-05-12 11:30:00,123.57,123.72,123.1,123.67,10518.0,116.4375,116.5789,115.9946,116.5317,10518.0
2023-05-12 12:00:00,123.66,123.66,122.97,123.0,6833.0,116.5223,116.5223,115.8722,115.9004,6833.0
2023-05-12 12:30:00,123.05,123.27,122.43,122.75,11723.0,115.9475,116.1548,115.3633,115.6649,11723.0
2023-05-12 13:00:00,122.78,122.96,122.66,122.9,5422.0,115.6931,115.8627,115.58,115.8062,5422.0
2023-05-12 13:30:00,122.99,123.0,122.5,122.58,10665.0,115.891,115.9004,115.4293,115.5047,10665.0
2023-05-12 14:00:00,122.56,122.73,122.5,122.57,12025.0,115.4858,115.646,115.4293,115.4952,12025.0
2023-05-12 14:30:00,122.51,122.73,122.5,122.59,17670.0,115.4387,115.646,115.4293,115.5141,17670.0
2023-05-12 15:00:00,122.52,123.0,122.5,122.95,14307.0,115.4481,115.9004,115.4293,115.8533,14307.0
2023-05-12 15:30:00,122.95,123.64,122.9,123.22,70477.0,115.8533,116.5035,115.8062,116.1077,70477.0
2023-05-15 09:30:00,123.29,123.69,122.49,123.04,11474.0,116.1737,116.5506,115.4199,115.9381,11474.0
2023-05-15 10:00:00,123.07,123.21,122.25,122.53,16552.0,115.9664,116.0983,115.1937,115.4575,16552.0
2023-05-15 10:30:00,122.54,123.02,122.52,122.87,24363.0,115.467,115.9193,115.4481,115.7779,24363.0
2023-05-15 11:00:00,122.82,123.1,122.8,123.07,8036.0,115.7308,115.9946,115.712,115.9664,8036.0
2023-05-15 11:30:00,122.97,123.02,122.59,122.9,11030.0,115.8722,115.9193,115.5141,115.8062,11030.0
2023-05-15 12:00:00,122.82,122.91,122.56,122.9,10981.0,115.7308,115.8156,115.4858,115.8062,10981.0
2023-05-15 12:30:00,122.81,123.28,122.81,123.15,4855.0,115.7214,116.1643,115.7214,116.0418,4855.0
2023-05-15 13:00:00,123.22,123.42,122.97,122.97,7563.0,116.1077,116.2962,115.8722,115.8722,7563.0
2023-05-15 13:30:00,123.04,123.07,122.71,122.92,6208.0,115.9381,115.9664,115.6272,115.825,6208.0
2023-05-15 14:00:00,122.92,122.96,122.49,122.6,9126.0,115.825,115.8627,115.4199,115.5235,9126.0
2023-05-15 14:30:00,122.66,122.72,122.06,122.08,23052.0,115.58,115.6366,115.0147,115.0335,23052.0
2023-05-15 15:00:00,122.11,122.63,122.11,122.43,17838.0,115.0618,115.5518,115.0618,115.3633,17838.0
2023-05-15 15:30:00,122.41,123.03,122.24,122.73,66359.0,115.3445,115.9287,115.1843,115.646,66359.0
2023-05-16 09:30:00,121.32,122.49,121.08,121.7,30797.0,114.3174,115.4199,114.0912,114.6755,30797.0
2023-05-16 10:00:00,121.8,121.96,121.3,121.96,69759.0,114.7697,114.9204,114.2985,114.9204,69759.0
2023-05-16 10:30:00,121.97,122.56,121.81,122.36,31845.0,114.9299,115.4858,114.7791,115.2974,31845.0
2023-05-16 11:00:00,122.43,122.58,122.13,122.25,38523.0,115.3633,115.5047,115.0806,115.1937,38523.0
2023-05-16 11:30:00,122.22,122.34,121.78,122.1,12687.0,115.1654,115.2785,114.7508,115.0524,12687.0
2023-05-16 12:00:00,122.13,122.13,121.78,121.86,8335.0,115.0806,115.0806,114.7508,114.8262,8335.0
2023-05-16 12:30:00,121.84,122.23,121.8,122.05,10656.0,114.8074,115.1749,114.7697,115.0053,10656.0
2023-05-16 13:00:00,122.06,122.19,121.75,122.08,34702.0,115.0147,115.1372,114.7226,115.0335,34702.0
2023-05-16 13:30:00,122.14,122.15,121.63,121.95,11477.0,115.0901,115.0995,114.6095,114.911,11477.0
2023-05-16 14:00:00,121.96,121.96,121.41,121.57,16881.0,114.9204,114.9204,114.4022,114.553,16881.0
2023-05-16 14:30:00,121.5,121.64,121.4,121.51,12741.0,114.487,114.6189,114.3928,114.4964,12741.0
2023-05-16 15:00:00,121.56,121.77,121.43,121.66,16624.0,114.5435,114.7414,114.421,114.6378,16624.0
2023-05-16 15:30:00,121.67,121.71,120.48,120.52,53473.0,114.6472,114.6849,113.5259,113.5636,53473.0
2023-05-17 09:30:00,121.34,121.99,120.88,121.28,11032.0,114.3362,114.9487,113.9028,114.2797,11032.0
2023-05-17 10:00:00,121.34,121.81,121.29,121.72,4318.0,114.3362,114.7791,114.2891,114.6943,4318.0
2023-05-17 10:30:00,121.73,121.84,121.42,121.68,17833.0,114.7037,114.8074,114.4116,114.6566,17833.0
2023-05-17 11:00:00,121.73,122.38,121.49,122.38,9827.0,114.7037,115.3162,114.4776,115.3162,9827.0
2023-05-17 11:30:00,122.36,122.59,122.27,122.4,8518.0,115.2974,115.5141,115.2126,115.3351,8518.0
2023-05-17 12:00:00,122.51,122.68,122.31,122.54,7916.0,115.4387,115.5989,115.2502,115.467,7916.0
2023-05-17 12:30:00,122.59,123.51,122.42,123.24,19638.0,115.5141,116.381,115.3539,116.1266,19638.0
2023-05-17 13:00:00,123.43,123.71,123.32,123.63,8782.0,116.3056,116.5694,116.202,116.4941,8782.0
2023-05-17 13:30:00,123.63,123.87,123.5,123.87,12802.0,116.4941,116.7202,116.3716,116.7202,12802.0
2023-05-17 14:00:00,123.95,123.95,123.42,123.42,12355.0,116.7956,116.7956,116.2962,116.2962,12355.0
2023-05-17 14:30:00,123.53,123.53,123.07,123.12,10111.0,116.3998,116.3998,115.9664,116.0135,10111.0
2023-05-17 15:00:00,123.13,123.39,122.84,122.84,9343.0,116.0229,116.2679,115.7497,115.7497,9343.0
2023-05-17 15:30:00,122.88,123.13,122.77,122.92,54458.0,115.7873,116.0229,115.6837,115.825,54458.0
2023-05-18 09:30:00,122.48,122.91,122.12,122.5,5051.0,115.4104,115.8156,115.0712,115.4293,5051.0
2023-05-18 10:00:00,122.56,123.68,122.54,123.54,6398.0,115.4858,116.5412,115.467,116.4093,6398.0
2023-05-18 10:30:00,123.57,123.67,123.41,123.54,6784.0,116.4375,116.5317,116.2868,116.4093,6784.0
2023-05-18 11:00:00,123.54,123.95,123.32,123.34,9738.0,116.4093,116.7956,116.202,116.2208,9738.0
2023-05-18 11:30:00,123.31,123.66,123.14,123.24,11878.0,116.1925,116.5223,116.0323,116.1266,11878.0
2023-05-18 12:00:00,123.29,123.37,122.37,122.5,18933.0,116.1737,116.2491,115.3068,115.4293,18933.0
2023-05-18 12:30:00,122.56,123.3,122.51,123.21,9707.0,115.4858,116.1831,115.4387,116.0983,9707.0
2023-05-18 13:00:00,123.36,123.43,123.09,123.21,5739.0,116.2396,116.3056,115.9852,116.0983,5739.0
2023-05-18 13:30:00,122.95,123.29,122.83,122.9,8752.0,115.8533,116.1737,115.7402,115.8062,8752.0
2023-05-18 14:00:00,122.92,123.28,122.81,123.28,3246.0,115.825,116.1643,115.7214,116.1643,3246.0
2023-05-18 14:30:00,123.36,123.42,123.23,123.34,4486.0,116.2396,116.2962,116.1171,116.2208,4486.0
2023-05-18 15:00:00,123.39,123.64,123.2,123.41,8324.0,116.2679,116.5035,116.0889,116.2868,8324.0
2023-05-18 15:30:00,123.41,124.46,123.4,124.3,65962.0,116.2868,117.2761,116.2773,117.1254,65962.0
2023-05-19 09:30:00,125.27,125.29,124.5,125.15,21463.0,118.0394,118.0582,117.3138,117.9263,21463.0
2023-05-19 10:00:00,125.19,125.2,124.38,124.56,21688.0,117.964,117.9734,117.2008,117.3704,21688.0
2023-05-19 10:30:00,124.58,124.81,124.39,124.81,15789.0,117.3892,117.6059,117.2102,117.6059,15789.0
2023-05-19 11:00:00,124.87,125.1,124.56,124.64,80116.0,117.6625,117.8792,117.3704,117.4458,80116.0
2023-05-19 11:30:00,124.63,125.01,124.09,125.01,23356.0,117.4363,117.7944,116.9275,117.7944,23356.0
2023-05-19 12:00:00,124.89,125.04,124.62,124.97,13390.0,117.6813,117.8227,117.4269,117.7567,13390.0
2023-05-19 12:30:00,124.96,125.28,124.78,125.22,14394.0,117.7473,118.0488,117.5777,117.9923,14394.0
2023-05-19 13:00:00,125.15,125.25,124.87,124.9,8324.0,117.9263,118.0206,117.6625,117.6908,8324.0
2023-05-19 13:30:00,124.98,125.01,124.59,124.84,13622.0,117.7661,117.7944,117.3986,117.6342,13622.0
2023-05-19 14:00:00,124.83,124.84,124.2,124.22,14196.0,117.6248,117.6342,117.0312,117.05,14196.0
2023-05-19 14:30:00,124.18,125.22,124.18,125.22,36409.0,117.0123,117.9923,117.0123,117.9923,36409.0
2023-05-19 15:00:00,125.24,125.56,124.86,124.87,42813.0,118.0111,118.3127,117.6531,117.6625,42813.0
2023-05-19 15:30:00,124.9,125.26,124.86,125.12,121422.0,117.6908,118.03,117.6531,117.8981,121422.0
2023-05-22 09:30:00,125.5,125.96,124.55,125.26,42662.0,118.2561,118.6896,117.361,118.03,42662.0
2023-05-22 10:00:00,125.24,125.67,124.82,125.48,21582.0,118.0111,118.4163,117.6154,118.2373,21582.0
2023-05-22 10:30:00,125.47,125.8,125.08,125.41,36051.0,118.2279,118.5388,117.8604,118.1713,36051.0
2023-05-22 11:00:00,125.46,126.09,125.46,126.05,12218.0,118.2184,118.8121,118.2184,118.7744,12218.0
2023-05-22 11:30:00,126.05,126.24,125.89,126.08,9376.0,118.7744,118.9534,118.6236,118.8026,9376.0
2023-05-22 12:00:00,126.14,126.19,125.94,126.0,8259.0,118.8592,118.9063,118.6707,118.7273,8259.0
2023-05-22 12:30:00,126.03,126.19,125.89,126.07,10854.0,118.7555,118.9063,118.6236,118.7932,10854.0
2023-05-22 13:00:00,126.06,126.17,125.75,126.0,14422.0,118.7838,118.8874,118.4917,118.7273,14422.0
2023-05-22 13:30:00,126.08,126.2,125.96,125.96,12205.0,118.8026,118.9157,118.6896,118.6896,12205.0
2023-05-22 14:00:00,125.94,126.2,125.91,126.2,8964.0,118.6707,118.9157,118.6425,118.9157,8964.0
2023-05-22 14:30:00,126.16,126.45,126.04,126.33,9762.0,118.878,119.1513,118.765,119.0382,9762.0
2023-05-22 15:00:00,126.36,126.39,125.9,125.94,17363.0,119.0665,119.0947,118.633,118.6707,17363.0
2023-05-22 15:30:00,125.94,126.44,125.88,126.13,81226.0,118.6707,119.1419,118.6142,118.8498,81226.0
2023-05-23 09:30:00,125.11,127.23,125.11,127.2,23100.0,117.8886,119.8863,117.8886,119.858,23100.0
2023-05-23 10:00:00,127.29,128.11,127.08,127.89,19490.0,119.9428,120.7155,119.7449,120.5082,19490.0
2023-05-23 10:30:00,127.94,128.1,126.83,126.98,11093.0,120.5553,120.706,119.5094,119.6507,11093.0
2023-05-23 11:00:00,126.91,127.12,126.61,126.85,13596.0,119.5847,119.7826,119.3021,119.5282,13596.0
2023-05-23 11:30:00,126.78,126.98,126.63,126.63,4581.0,119.4622,119.6507,119.3209,119.3209,4581.0
2023-05-23 12:00:00,126.63,126.7,126.18,126.23,6597.0,119.3209,119.3869,118.8969,118.944,6597.0
2023-05-23 12:30:00,126.25,126.25,125.91,126.08,14476.0,118.9628,118.9628,118.6425,118.8026,14476.0
2023-05-23 13:00:00,126.15,126.56,126.04,126.06,8174.0,118.8686,119.2549,118.765,118.7838,8174.0
2023-05-23 13:30:00,126.03,126.34,125.86,126.27,8692.0,118.7555,119.0476,118.5953,118.9817,8692.0
2023-05-23 14:00:00,126.34,126.36,125.7,125.92,21325.0,119.0476,119.0665,118.4446,118.6519,21325.0
2023-05-23 14:30:00,125.96,126.03,125.75,126.0,14629.0,118.6896,118.7555,118.4917,118.7273,14629.0
2023-05-23 15:00:00,126.02,126.02,125.59,125.96,40037.0,118.7461,118.7461,118.3409,118.6896,40037.0
2023-05-23 15:30:00,125.96,126.1,125.62,125.67,78063.0,118.6896,118.8215,118.3692,118.4163,78063.0
2023-05-24 09:30:00,124.41,124.75,124.03,124.61,138211.0,117.229,117.5494,116.871,117.4175,138211.0
2023-05-24 10:00:00,124.61,124.76,123.59,124.46,101942.0,117.4175,117.5588,116.4564,117.2761,101942.0
2023-05-24 10:30:00,124.48,126.06,124.47,125.68,78677.0,117.295,118.7838,117.2856,118.4257,78677.0
2023-05-24 11:00:00,125.65,125.74,124.93,125.35,27330.0,118.3975,118.4823,117.719,118.1148,27330.0
2023-05-24 11:30:00,125.33,125.74,124.82,124.83,24004.0,118.0959,118.4823,117.6154,117.6248,24004.0
2023-05-24 12:00:00,124.85,125.02,123.88,123.88,8003.0,117.6436,117.8038,116.7296,116.7296,8003.0
2023-05-24 12:30:00,123.79,124.0,123.3,123.54,11571.0,116.6448,116.8427,116.1831,116.4093,11571.0
2023-05-24 13:00:00,123.41,123.6,123.22,123.39,9341.0,116.2868,116.4658,116.1077,116.2679,9341.0
2023-05-24 13:30:00,123.39,123.67,123.25,123.46,9650.0,116.2679,116.5317,116.136,116.3339,9650.0
2023-05-24 14:00:00,123.71,123.87,123.52,123.63,11625.0,116.5694,116.7202,116.3904,116.4941,11625.0
2023-05-24 14:30:00,123.53,123.78,123.21,123.43,8140.0,116.3998,116.6354,116.0983,116.3056,8140.0
2023-05-24 15:00:00,123.42,124.47,123.29,124.13,24206.0,116.2962,117.2856,116.1737,116.9652,24206.0
2023-05-24 15:30:00,124.08,124.33,123.84,124.11,157130.0,116.9181,117.1537,116.6919,116.9464,157130.0
2023-05-25 09:30:00,123.49,125.12,123.45,125.0,21169.0,116.3621,117.8981,116.3244,117.785,21169.0
2023-05-25 10:00:00,125.08,125.09,123.93,124.27,22335.0,117.8604,117.8698,116.7767,117.0971,22335.0
2023-05-25 10:30:00,124.24,124.77,124.12,124.38,16682.0,117.0688,117.5683,116.9558,117.2008,16682.0
2023-05-25 11:00:00,124.45,124.66,124.04,124.21,14131.0,117.2667,117.4646,116.8804,117.0406,14131.0
2023-05-25 11:30:00,124.11,124.51,123.74,124.47,15226.0,116.9464,117.3233,116.5977,117.2856,15226.0
2023-05-25 12:00:00,124.63,124.95,124.61,124.75,5776.0,117.4363,117.7379,117.4175,117.5494,5776.0
2023-05-25 12:30:00,124.64,124.69,124.19,124.19,8500.0,117.4458,117.4929,117.0217,117.0217,8500.0
2023-05-25 13:00:00,124.23,124.64,124.01,124.5,28227.0,117.0594,117.4458,116.8521,117.3138,28227.0
2023-05-25 13:30:00,124.58,124.79,124.39,124.39,30077.0,117.3892,117.5871,117.2102,117.2102,30077.0
2023-05-25 14:00:00,124.47,124.73,124.3,124.41,28516.0,117.2856,117.5306,117.1254,117.229,28516.0
2023-05-25 14:30:00,124.4,124.47,124.08,124.26,37344.0,117.2196,117.2856,116.9181,117.0877,37344.0
2023-05-25 15:00:00,124.26,124.53,124.08,124.41,37368.0,117.0877,117.3421,116.9181,117.229,37368.0
2023-05-25 15:30:00,124.35,124.83,124.18,124.38,201198.0,117.1725,117.6248,117.0123,117.2008,201198.0
2023-05-26 09:30:00,125.23,125.82,124.84,125.08,27467.0,118.0017,118.5576,117.6342,117.8604,27467.0
2023-05-26 10:00:00,125.0,126.37,124.93,126.32,85645.0,117.785,119.0759,117.719,119.0288,85645.0
2023-05-26 10:30:00,126.28,126.98,126.14,126.7,34840.0,118.9911,119.6507,118.8592,119.3869,34840.0
2023-05-26 11:00:00,126.68,127.13,126.68,126.69,24252.0,119.368,119.792,119.368,119.3774,24252.0
2023-05-26 11:30:00,126.79,127.25,126.72,126.96,8927.0,119.4717,119.9051,119.4057,119.6318,8927.0
2023-05-26 12:00:00,127.03,127.71,127.0,127.59,27132.0,119.6978,120.3386,119.6695,120.2255,27132.0
2023-05-26 12:30:00,127.66,128.06,127.42,127.5,15202.0,120.2914,120.6684,120.0653,120.1407,15202.0
2023-05-26 13:00:00,127.52,127.72,127.36,127.53,10929.0,120.1595,120.348,120.0088,120.1689,10929.0
2023-05-26 13:30:00,127.5,127.8,127.23,127.33,19497.0,120.1407,120.4234,119.8863,119.9805,19497.0
2023-05-26 14:00:00,127.43,127.63,127.32,127.62,6824.0,120.0747,120.2632,119.9711,120.2538,6824.0
2023-05-26 14:30:00,127.68,127.76,127.48,127.48,13539.0,120.3103,120.3857,120.1218,120.1218,13539.0
2023-05-26 15:00:00,127.47,128.19,127.47,127.97,22019.0,120.1124,120.7909,120.1124,120.5836,22019.0
2023-05-26 15:30:00,127.98,128.53,127.57,127.63,84505.0,120.593,121.1112,120.2066,120.2632,84505.0
2023-05-30 09:30:00,128.45,128.85,127.58,127.87,65467.0,121.0358,121.4128,120.2161,120.4893,65467.0
2023-05-30 10:00:00,127.82,128.26,126.99,127.06,40398.0,120.4422,120.8568,119.6601,119.7261,40398.0
2023-05-30 10:30:00,127.17,127.24,126.05,126.79,18575.0,119.8297,119.8957,118.7744,119.4717,18575.0
2023-05-30 11:00:00,126.79,127.0,125.83,126.01,35832.0,119.4717,119.6695,118.5671,118.7367,35832.0
2023-05-30 11:30:00,126.01,126.89,125.89,126.72,12504.0,118.7367,119.5659,118.6236,119.4057,12504.0
2023-05-30 12:00:00,126.77,127.2,126.63,127.18,11568.0,119.4528,119.858,119.3209,119.8392,11568.0
2023-05-30 12:30:00,127.19,127.32,126.77,127.17,9631.0,119.8486,119.9711,119.4528,119.8297,9631.0
2023-05-30 13:00:00,127.29,127.29,126.58,126.65,8441.0,119.9428,119.9428,119.2738,119.3397,8441.0
2023-05-30 13:30:00,126.61,126.86,126.34,126.42,7413.0,119.3021,119.5376,119.0476,119.123,7413.0
2023-05-30 14:00:00,126.42,127.03,126.42,126.89,10378.0,119.123,119.6978,119.123,119.5659,10378.0
2023-05-30 14:30:00,126.91,127.44,126.91,127.13,14985.0,119.5847,120.0841,119.5847,119.792,14985.0
2023-05-30 15:00:00,127.12,127.73,127.0,127.57,41755.0,119.7826,120.3574,119.6695,120.2066,41755.0
2023-05-30 15:30:00,127.62,127.92,127.3,127.61,145485.0,120.2538,120.5364,119.9522,120.2443,145485.0
2023-05-31 09:30:00,125.77,126.59,122.69,123.39,44130.0,118.5105,119.2832,115.6083,116.2679,44130.0
2023-05-31 10:00:00,123.47,123.47,122.84,122.84,29055.0,116.3433,116.3433,115.7497,115.7497,29055.0
2023-05-31 10:30:00,122.78,122.78,121.38,122.42,54725.0,115.6931,115.6931,114.3739,115.3539,54725.0
2023-05-31 11:00:00,122.35,122.38,121.79,121.96,27158.0,115.2879,115.3162,114.7603,114.9204,27158.0
2023-05-31 11:30:00,121.99,122.17,121.55,122.14,15228.0,114.9487,115.1183,114.5341,115.0901,15228.0
2023-05-31 12:00:00,122.21,122.79,122.02,122.78,13900.0,115.156,115.7025,114.977,115.6931,13900.0
2023-05-31 12:30:00,122.78,123.39,122.68,123.1,15827.0,115.6931,116.2679,115.5989,115.9946,15827.0
2023-05-31 13:00:00,123.01,123.41,123.01,123.41,9975.0,115.9098,116.2868,115.9098,116.2868,9975.0
2023-05-31 13:30:00,123.52,123.53,122.98,123.11,12807.0,116.3904,116.3998,115.8816,116.0041,12807.0
2023-05-31 14:00:00,123.16,123.64,123.01,123.64,16353.0,116.0512,116.5035,115.9098,116.5035,16353.0
2023-05-31 14:30:00,123.69,123.76,123.34,123.6,18242.0,116.5506,116.6166,116.2208,116.4658,18242.0
2023-05-31 15:00:00,123.53,123.59,123.04,123.09,22402.0,116.3998,116.4564,115.9381,115.9852,22402.0
2023-05-31 15:30:00,123.09,123.17,122.57,122.65,119911.0,115.9852,116.0606,115.4952,115.5706,119911.0
2023-06-01 09:30:00,124.34,125.41,123.62,125.3,37757.0,117.1631,118.1713,116.4846,118.0677,37757.0
2023-06-01 10:00:00,125.32,125.89,125.05,125.62,18825.0,118.0865,118.6236,117.8321,118.3692,18825.0
2023-06-01 10:30:00,125.52,126.52,125.31,126.24,11545.0,118.275,119.2172,118.0771,118.9534,11545.0
2023-06-01 11:00:00,126.18,126.43,125.98,126.13,12329.0,118.8969,119.1324,118.7084,118.8498,12329.0
2023-06-01 11:30:00,126.13,126.43,125.59,125.7,31328.0,118.8498,119.1324,118.3409,118.4446,31328.0
2023-06-01 12:00:00,125.78,126.08,125.46,126.07,8259.0,118.52,118.8026,118.2184,118.7932,8259.0
2023-06-01 12:30:00,126.13,126.13,125.46,125.84,13999.0,118.8498,118.8498,118.2184,118.5765,13999.0
2023-06-01 13:00:00,125.89,125.89,125.47,125.59,8744.0,118.6236,118.6236,118.2279,118.3409,8744.0
2023-06-01 13:30:00,125.57,126.33,125.56,126.32,12141.0,118.3221,119.0382,118.3127,119.0288,12141.0
2023-06-01 14:00:00,126.36,126.62,126.25,126.37,8841.0,119.0665,119.3115,118.9628,119.0759,8841.0
2023-06-01 14:30:00,126.35,126.35,125.9,126.14,8760.0,119.0571,119.0571,118.633,118.8592,8760.0
2023-06-01 15:00:00,126.04,126.47,126.0,126.01,26258.0,118.765,119.1701,118.7273,118.7367,26258.0
2023-06-01 15:30:00,126.04,126.08,125.5,125.64,136106.0,118.765,118.8026,118.2561,118.388,136106.0
2023-06-02 09:30:00,128.51,130.46,128.51,129.71,36186.0,121.0924,122.9298,121.0924,122.2231,36186.0
2023-06-02 10:00:00,129.72,130.84,129.63,130.62,27172.0,122.2325,123.2879,122.1477,123.0806,27172.0
2023-06-02 10:30:00,130.56,131.25,130.56,131.09,10215.0,123.0241,123.6742,123.0241,123.5235,10215.0
2023-06-02 11:00:00,131.15,132.12,131.15,132.03,13773.0,123.58,124.494,123.58,124.4092,13773.0
2023-06-02 11:30:00,132.03,132.25,131.58,131.96,12671.0,124.4092,124.6165,123.9852,124.3432,12671.0
2023-06-02 12:00:00,131.94,132.03,131.76,131.97,6980.0,124.3244,124.4092,124.1548,124.3527,6980.0
2023-06-02 12:30:00,131.94,132.03,131.47,131.61,14379.0,124.3244,124.4092,123.8815,124.0134,14379.0
2023-06-02 13:00:00,131.58,131.86,131.46,131.66,11368.0,123.9852,124.249,123.8721,124.0606,11368.0
2023-06-02 13:30:00,131.71,131.71,131.29,131.55,7288.0,124.1077,124.1077,123.7119,123.9569,7288.0
2023-06-02 14:00:00,131.52,131.58,130.88,130.96,7258.0,123.9286,123.9852,123.3256,123.401,7258.0
2023-06-02 14:30:00,130.9,131.37,130.9,131.33,12146.0,123.3444,123.7873,123.3444,123.7496,12146.0
2023-06-02 15:00:00,131.39,131.66,131.34,131.37,15264.0,123.8061,124.0606,123.759,123.7873,15264.0
2023-06-02 15:30:00,131.38,131.56,130.96,131.06,79657.0,123.7967,123.9663,123.401,123.4952,79657.0
2023-06-05 09:30:00,130.17,130.85,129.01,129.01,13973.0,122.6566,123.2973,121.5635,121.5635,13973.0
2023-06-05 10:00:00,129.43,129.63,128.46,128.88,23336.0,121.9593,122.1477,121.0453,121.441,23336.0
2023-06-05 10:30:00,128.76,129.59,128.7,129.35,16817.0,121.328,122.11,121.2714,121.8839,16817.0
2023-06-05 11:00:00,129.35,129.62,129.25,129.46,7734.0,121.8839,122.1383,121.7897,121.9875,7734.0
2023-06-05 11:30:00,129.47,129.69,129.31,129.44,7496.0,121.997,122.2043,121.8462,121.9687,7496.0
2023-06-05 12:00:00,129.54,130.08,129.4,129.91,8162.0,122.0629,122.5718,121.931,122.4116,8162.0
2023-06-05 12:30:00,129.96,130.02,129.67,129.96,6634.0,122.4587,122.5152,122.1854,122.4587,6634.0
2023-06-05 13:00:00,129.97,130.22,129.91,129.94,12607.0,122.4681,122.7037,122.4116,122.4398,12607.0
2023-06-05 13:30:00,129.9,130.04,129.5,130.0,6596.0,122.4022,122.5341,122.0252,122.4964,6596.0
2023-06-05 14:00:00,129.95,129.99,129.56,129.73,9387.0,122.4493,122.487,122.0818,122.242,9387.0
2023-06-05 14:30:00,129.74,130.05,129.19,129.79,19536.0,122.2514,122.5435,121.7331,122.2985,19536.0
2023-06-05 15:00:00,129.88,129.88,129.32,129.5,20206.0,122.3833,122.3833,121.8556,122.0252,20206.0
2023-06-05 15:30:00,129.4,129.66,129.24,129.26,123121.0,121.931,122.176,121.7802,121.7991,123121.0
2023-06-06 09:30:00,128.6,130.05,128.31,129.37,18668.0,121.1772,122.5435,120.9039,121.9027,18668.0
2023-06-06 10:00:00,129.63,130.79,129.62,130.59,14128.0,122.1477,123.2408,122.1383,123.0523,14128.0
2023-06-06 10:30:00,130.6,132.26,130.46,132.14,44124.0,123.0617,124.6259,122.9298,124.5129,44124.0
2023-06-06 11:00:00,132.21,132.76,131.95,132.54,16799.0,124.5788,125.0971,124.3338,124.8898,16799.0
2023-06-06 11:30:00,132.53,132.91,132.45,132.48,7569.0,124.8803,125.2384,124.805,124.8332,7569.0
2023-06-06 12:00:00,132.59,132.62,132.05,132.06,5927.0,124.9369,124.9652,124.4281,124.4375,5927.0
2023-06-06 12:30:00,132.05,132.32,131.96,132.32,5962.0,124.4281,124.6825,124.3432,124.6825,5962.0
2023-06-06 13:00:00,132.27,132.67,131.99,132.12,4525.0,124.6354,125.0123,124.3715,124.494,4525.0
2023-06-06 13:30:00,132.15,132.52,132.13,132.46,22644.0,124.5223,124.8709,124.5034,124.8144,22644.0
2023-06-06 14:00:00,132.4,132.66,132.27,132.55,9456.0,124.7579,125.0028,124.6354,124.8992,9456.0
2023-06-06 14:30:00,132.6,132.6,132.29,132.33,7103.0,124.9463,124.9463,124.6542,124.6919,7103.0
2023-06-06 15:00:00,132.46,132.64,132.4,132.56,7435.0,124.8144,124.984,124.7579,124.9086,7435.0
2023-06-06 15:30:00,132.57,133.2,132.48,133.04,73411.0,124.918,125.5117,124.8332,125.3609,73411.0
2023-06-07 09:30:00,133.29,134.57,133.29,134.56,17671.0,125.5965,126.8026,125.5965,126.7932,17671.0
2023-06-07 10:00:00,134.7,135.53,134.31,135.43,26725.0,126.9251,127.7072,126.5576,127.613,26725.0
2023-06-07 10:30:00,135.34,135.67,134.65,134.79,16205.0,127.5282,127.8391,126.878,127.0099,16205.0
2023-06-07 11:00:00,134.72,135.25,134.71,135.16,16145.0,126.9439,127.4433,126.9345,127.3585,16145.0
2023-06-07 11:30:00,135.22,135.42,134.81,134.88,9831.0,127.4151,127.6035,127.0287,127.0947,9831.0
2023-06-07 12:00:00,134.99,135.6,134.96,135.58,9908.0,127.1984,127.7731,127.1701,127.7543,9908.0
2023-06-07 12:30:00,135.51,136.18,135.51,136.18,19496.0,127.6883,128.3197,127.6883,128.3197,19496.0
2023-06-07 13:00:00,136.19,136.51,136.02,136.26,14856.0,128.3291,128.6306,128.1689,128.3951,14856.0
2023-06-07 13:30:00,136.2,136.26,135.82,136.08,7241.0,128.3385,128.3951,127.9804,128.2254,7241.0
2023-06-07 14:00:00,136.12,136.46,136.02,136.19,14884.0,128.2631,128.5835,128.1689,128.3291,14884.0
2023-06-07 14:30:00,136.21,136.47,135.99,136.43,8929.0,128.3479,128.5929,128.1406,128.5552,8929.0
2023-06-07 15:00:00,136.53,136.79,136.38,136.78,11325.0,128.6495,128.8945,128.5081,128.885,11325.0
2023-06-07 15:30:00,136.81,137.08,136.57,136.75,79688.0,128.9133,129.1677,128.6872,128.8568,79688.0
2023-06-08 09:30:00,136.83,138.95,136.17,137.13,30037.0,129.6687,131.6778,129.0433,129.953,30037.0
2023-06-08 10:00:00,137.21,137.33,136.8,136.86,11957.0,130.0289,130.1426,129.6403,129.6972,11957.0
2023-06-08 10:30:00,136.96,137.01,136.01,136.01,4835.0,129.7919,129.8393,128.8917,128.8917,4835.0
2023-06-08 11:00:00,135.82,136.14,135.72,136.12,9446.0,128.7116,129.0149,128.6168,128.9959,9446.0
2023-06-08 11:30:00,136.05,136.11,135.54,135.88,4110.0,128.9296,128.9864,128.4463,128.7685,4110.0
2023-06-08 12:00:00,135.78,136.37,135.78,136.36,9357.0,128.6737,129.2328,128.6737,129.2233,9357.0
2023-06-08 12:30:00,136.29,136.36,135.92,136.07,6407.0,129.157,129.2233,128.8064,128.9485,6407.0
2023-06-08 13:00:00,136.17,136.32,136.04,136.25,6131.0,129.0433,129.1854,128.9201,129.1191,6131.0
2023-06-08 13:30:00,136.19,136.19,135.45,135.65,13084.0,129.0622,129.0622,128.361,128.5505,13084.0
2023-06-08 14:00:00,135.6,135.75,135.26,135.75,5253.0,128.5031,128.6453,128.1809,128.6453,5253.0
2023-06-08 14:30:00,135.78,135.93,135.51,135.64,7447.0,128.6737,128.8158,128.4178,128.541,7447.0
2023-06-08 15:00:00,135.53,135.69,135.07,135.07,8908.0,128.4368,128.5884,128.0009,128.0009,8908.0
2023-06-08 15:30:00,135.04,135.36,134.73,134.79,72633.0,127.9724,128.2757,127.6786,127.7355,72633.0
2023-06-09 09:30:00,135.63,136.85,135.58,136.51,38576.0,128.5315,129.6877,128.4842,129.3655,38576.0
2023-06-09 10:00:00,136.6,137.86,136.6,137.81,24502.0,129.4508,130.6448,129.4508,130.5975,24502.0
2023-06-09 10:30:00,137.78,138.08,137.44,137.81,26022.0,130.569,130.8533,130.2468,130.5975,26022.0
2023-06-09 11:00:00,137.86,138.12,137.01,137.23,15710.0,130.6448,130.8912,129.8393,130.0478,15710.0
2023-06-09 11:30:00,137.08,137.92,136.86,137.86,15965.0,129.9057,130.7017,129.6972,130.6448,15965.0
2023-06-09 12:00:00,137.81,138.26,137.69,138.25,17357.0,130.5975,131.0239,130.4837,131.0144,17357.0
2023-06-09 12:30:00,138.25,138.42,138.01,138.42,18229.0,131.0144,131.1755,130.787,131.1755,18229.0
2023-06-09 13:00:00,138.43,138.64,138.04,138.05,8100.0,131.185,131.384,130.8154,130.8249,8100.0
2023-06-09 13:30:00,137.98,137.98,137.34,137.63,6384.0,130.7586,130.7586,130.1521,130.4269,6384.0
2023-06-09 14:00:00,137.6,138.29,137.53,138.06,15290.0,130.3984,131.0523,130.3321,130.8344,15290.0
2023-06-09 14:30:00,138.24,138.27,137.52,137.77,9623.0,131.0049,131.0334,130.3226,130.5595,9623.0
2023-06-09 15:00:00,137.81,138.27,137.73,138.12,20890.0,130.5975,131.0334,130.5216,130.8912,20890.0
2023-06-09 15:30:00,138.12,138.32,138.0,138.23,108086.0,130.8912,131.0808,130.7775,130.9955,108086.0
2023-06-12 09:30:00,138.45,141.84,138.45,141.81,79134.0,131.204,134.4165,131.204,134.3881,79134.0
2023-06-12 10:00:00,141.72,141.9,139.97,140.76,19063.0,134.3028,134.4734,132.6444,133.3931,19063.0
2023-06-12 10:30:00,140.74,141.49,140.22,141.45,24198.0,133.3741,134.0849,132.8813,134.0469,24198.0
2023-06-12 11:00:00,141.57,142.3,141.46,142.11,41039.0,134.1607,134.8525,134.0564,134.6724,41039.0
2023-06-12 11:30:00,142.08,142.38,141.38,141.93,34685.0,134.644,134.9283,133.9806,134.5018,34685.0
2023-06-12 12:00:00,141.93,142.08,141.55,141.55,6738.0,134.5018,134.644,134.1417,134.1417,6738.0
2023-06-12 12:30:00,141.47,142.39,141.42,142.39,19876.0,134.0659,134.9377,134.0185,134.9377,19876.0
2023-06-12 13:00:00,142.39,142.48,141.76,141.85,9749.0,134.9377,135.023,134.3407,134.426,9749.0
2023-06-12 13:30:00,141.69,141.96,141.63,141.7,6212.0,134.2744,134.5303,134.2175,134.2839,6212.0
2023-06-12 14:00:00,141.79,141.93,141.71,141.85,6277.0,134.3692,134.5018,134.2933,134.426,6277.0
2023-06-12 14:30:00,141.85,142.42,141.85,142.34,21587.0,134.426,134.9662,134.426,134.8904,21587.0
2023-06-12 15:00:00,142.4,142.66,142.27,142.56,21043.0,134.9472,135.1936,134.824,135.0989,21043.0
2023-06-12 15:30:00,142.56,142.62,141.72,141.77,82672.0,135.0989,135.1557,134.3028,134.3502,82672.0
2023-06-13 09:30:00,142.45,144.25,142.45,143.59,23807.0,134.9946,136.7004,134.9946,136.0749,23807.0
2023-06-13 10:00:00,143.6,144.59,143.42,144.55,35818.0,136.0844,137.0226,135.9138,136.9847,35818.0
2023-06-13 10:30:00,144.59,144.59,143.71,143.84,15030.0,137.0226,137.0226,136.1887,136.3119,15030.0
2023-06-13 11:00:00,143.84,144.0,143.34,143.72,10681.0,136.3119,136.4635,135.838,136.1981,10681.0
2023-06-13 11:30:00,143.87,143.92,143.49,143.49,6992.0,136.3403,136.3877,135.9802,135.9802,6992.0
2023-06-13 12:00:00,143.49,143.76,143.31,143.61,9340.0,135.9802,136.236,135.8096,136.0939,9340.0
2023-06-13 12:30:00,143.6,144.06,143.56,143.93,4820.0,136.0844,136.5203,136.0465,136.3971,4820.0
2023-06-13 13:00:00,144.03,144.26,143.9,144.13,9276.0,136.4919,136.7099,136.3687,136.5867,9276.0
2023-06-13 13:30:00,144.09,144.3,143.84,143.93,7198.0,136.5488,136.7478,136.3119,136.3971,7198.0
2023-06-13 14:00:00,143.97,144.23,143.49,143.5,16222.0,136.4351,136.6814,135.9802,135.9897,16222.0
2023-06-13 14:30:00,143.44,144.0,143.44,143.88,12285.0,135.9328,136.4635,135.9328,136.3498,12285.0
2023-06-13 15:00:00,143.88,144.42,143.87,143.87,21945.0,136.3498,136.8615,136.3403,136.3403,21945.0
2023-06-13 15:30:00,143.87,144.05,142.77,142.93,106335.0,136.3403,136.5109,135.2979,135.4495,106335.0
2023-06-14 09:30:00,143.94,149.25,143.29,147.65,196400.0,136.4066,141.4387,135.7906,139.9225,196400.0
2023-06-14 10:00:00,147.65,150.28,147.24,149.25,112509.0,139.9225,142.4148,139.5339,141.4387,112509.0
2023-06-14 10:30:00,149.24,149.42,147.62,148.42,50844.0,141.4292,141.5998,139.894,140.6522,50844.0
2023-06-14 11:00:00,148.4,149.56,148.31,149.55,28781.0,140.6332,141.7325,140.5479,141.723,28781.0
2023-06-14 11:30:00,149.44,149.6,148.6,148.6,22384.0,141.6188,141.7704,140.8227,140.8227,22384.0
2023-06-14 12:00:00,148.55,149.48,148.08,149.18,31713.0,140.7754,141.6567,140.33,141.3724,31713.0
2023-06-14 12:30:00,149.14,149.23,148.12,148.14,30723.0,141.3345,141.4198,140.3679,140.3868,30723.0
2023-06-14 13:00:00,148.05,148.05,147.39,147.73,15876.0,140.3015,140.3015,139.6761,139.9983,15876.0
2023-06-14 13:30:00,147.75,147.95,147.0,147.06,15576.0,140.0172,140.2068,139.3065,139.3633,15576.0
2023-06-14 14:00:00,146.51,146.81,145.9,146.02,65474.0,138.8421,139.1264,138.264,138.3778,65474.0
2023-06-14 14:30:00,145.9,146.67,145.35,146.5,26774.0,138.264,138.9937,137.7428,138.8326,26774.0
2023-06-14 15:00:00,146.61,146.88,145.67,146.12,41802.0,138.9369,139.1928,138.0461,138.4725,41802.0
2023-06-14 15:30:00,146.06,146.07,144.36,144.69,171348.0,138.4157,138.4251,136.8046,137.1174,171348.0
2023-06-15 09:30:00,142.99,144.97,142.99,144.89,24307.0,135.5063,137.3827,135.5063,137.3069,24307.0
2023-06-15 10:00:00,144.98,144.98,143.74,143.98,17071.0,137.3922,137.3922,136.2171,136.4445,17071.0
2023-06-15 10:30:00,143.7,143.74,142.72,143.23,22517.0,136.1792,136.2171,135.2505,135.7338,22517.0
2023-06-15 11:00:00,143.31,143.64,142.76,143.52,19246.0,135.8096,136.1223,135.2884,136.0086,19246.0
2023-06-15 11:30:00,143.46,143.53,142.63,142.99,20407.0,135.9517,136.0181,135.1652,135.5063,20407.0
2023-06-15 12:00:00,143.05,143.8,143.01,143.15,13660.0,135.5632,136.274,135.5253,135.658,13660.0
2023-06-15 12:30:00,143.19,143.46,142.94,143.31,13648.0,135.6959,135.9517,135.459,135.8096,13648.0
2023-06-15 13:00:00,143.27,143.29,142.63,142.9,11494.0,135.7717,135.7906,135.1652,135.4211,11494.0
2023-06-15 13:30:00,142.95,143.02,142.5,142.82,13066.0,135.4684,135.5348,135.042,135.3452,13066.0
2023-06-15 14:00:00,142.82,143.0,142.26,142.77,20245.0,135.3452,135.5158,134.8146,135.2979,20245.0
2023-06-15 14:30:00,142.85,143.44,142.85,143.25,15209.0,135.3737,135.9328,135.3737,135.7527,15209.0
2023-06-15 15:00:00,143.24,143.79,143.05,143.19,31447.0,135.7433,136.2645,135.5632,135.6959,31447.0
2023-06-15 15:30:00,143.23,143.89,143.03,143.46,121708.0,135.7338,136.3592,135.5443,135.9517,121708.0
2023-06-16 09:30:00,143.42,143.42,141.8,142.43,43909.0,135.9138,135.9138,134.3786,134.9757,43909.0
2023-06-16 10:00:00,142.56,143.26,142.39,143.05,16516.0,135.0989,135.7622,134.9377,135.5632,16516.0
2023-06-16 10:30:00,143.18,143.18,141.87,141.91,12408.0,135.6864,135.6864,134.445,134.4829,12408.0
2023-06-16 11:00:00,141.91,142.72,141.73,142.1,21404.0,134.4829,135.2505,134.3123,134.6629,21404.0
2023-06-16 11:30:00,142.12,142.23,141.46,141.99,19996.0,134.6819,134.7861,134.0564,134.5587,19996.0
2023-06-16 12:00:00,142.06,142.83,142.05,142.64,14382.0,134.625,135.3547,134.6155,135.1747,14382.0
2023-06-16 12:30:00,142.64,143.35,142.64,143.31,11413.0,135.1747,135.8475,135.1747,135.8096,11413.0
2023-06-16 13:00:00,143.22,143.22,142.8,142.87,10564.0,135.7243,135.7243,135.3263,135.3926,10564.0
2023-06-16 13:30:00,142.87,143.13,142.87,143.13,9137.0,135.3926,135.639,135.3926,135.639,9137.0
2023-06-16 14:00:00,143.12,143.47,143.01,143.36,11053.0,135.6295,135.9612,135.5253,135.857,11053.0
2023-06-16 14:30:00,143.39,143.42,142.94,143.12,15785.0,135.8854,135.9138,135.459,135.6295,15785.0
2023-06-16 15:00:00,143.14,143.2,142.97,143.02,16990.0,135.6485,135.7054,135.4874,135.5348,16990.0
2023-06-16 15:30:00,142.98,143.78,142.89,143.04,122433.0,135.4969,136.255,135.4116,135.5537,122433.0
2023-06-20 09:30:00,141.62,142.26,139.96,141.85,32701.0,134.208,134.8146,132.6349,134.426,32701.0
2023-06-20 10:00:00,141.72,141.82,140.58,140.87,17004.0,134.3028,134.3976,133.2225,133.4973,17004.0
2023-06-20 10:30:00,140.92,141.15,140.72,141.03,18242.0,133.5447,133.7626,133.3552,133.6489,18242.0
2023-06-20 11:00:00,141.1,141.25,140.66,140.93,12408.0,133.7153,133.8574,133.2983,133.5542,12408.0
2023-06-20 11:30:00,140.89,141.6,140.84,141.26,12626.0,133.5163,134.1891,133.4689,133.8669,12626.0
2023-06-20 12:00:00,141.23,141.53,141.02,141.33,14093.0,133.8385,134.1228,133.6395,133.9332,14093.0
2023-06-20 12:30:00,141.35,141.55,141.09,141.39,11383.0,133.9522,134.1417,133.7058,133.9901,11383.0
2023-06-20 13:00:00,141.47,141.63,141.24,141.51,9316.0,134.0659,134.2175,133.8479,134.1038,9316.0
2023-06-20 13:30:00,141.5,141.69,141.36,141.48,12751.0,134.0943,134.2744,133.9617,134.0754,12751.0
2023-06-20 14:00:00,141.52,141.76,141.34,141.75,10200.0,134.1133,134.3407,133.9427,134.3312,10200.0
2023-06-20 14:30:00,141.68,142.34,141.66,142.3,35266.0,134.2649,134.8904,134.246,134.8525,35266.0
2023-06-20 15:00:00,142.35,143.74,142.3,143.55,67917.0,134.8998,136.2171,134.8525,136.037,67917.0
2023-06-20 15:30:00,143.58,143.82,142.59,142.66,168154.0,136.0655,136.2929,135.1273,135.1936,168154.0
2023-06-21 09:30:00,142.45,142.53,140.13,141.57,17870.0,134.9946,135.0704,132.796,134.1607,17870.0
2023-06-21 10:00:00,141.8,142.43,141.78,142.15,15503.0,134.3786,134.9757,134.3597,134.7103,15503.0
2023-06-21 10:30:00,142.3,142.34,141.15,141.52,24623.0,134.8525,134.8904,133.7626,134.1133,24623.0
2023-06-21 11:00:00,141.62,141.91,141.04,141.82,15234.0,134.208,134.4829,133.6584,134.3976,15234.0
2023-06-21 11:30:00,141.79,142.07,141.21,141.62,9783.0,134.3692,134.6345,133.8195,134.208,9783.0
2023-06-21 12:00:00,141.53,141.6,141.04,141.37,9374.0,134.1228,134.1891,133.6584,133.9711,9374.0
2023-06-21 12:30:00,141.43,141.8,140.92,140.92,10200.0,134.028,134.3786,133.5447,133.5447,10200.0
2023-06-21 13:00:00,140.83,141.4,140.82,141.27,10205.0,133.4594,133.9996,133.4499,133.8764,10205.0
2023-06-21 13:30:00,141.22,141.66,141.17,141.59,8257.0,133.829,134.246,133.7816,134.1796,8257.0
2023-06-21 14:00:00,141.58,142.14,141.57,142.09,13247.0,134.1701,134.7008,134.1607,134.6534,13247.0
2023-06-21 14:30:00,142.11,142.2,141.67,141.87,8955.0,134.6724,134.7577,134.2554,134.445,8955.0
2023-06-21 15:00:00,141.78,141.81,141.22,141.31,14512.0,134.3597,134.3881,133.829,133.9143,14512.0
2023-06-21 15:30:00,141.29,141.55,140.73,141.22,98505.0,133.8953,134.1417,133.3646,133.829,98505.0
2023-06-22 09:30:00,140.23,140.44,138.72,139.34,16683.0,132.8908,133.0898,131.4598,132.0474,16683.0
2023-06-22 10:00:00,139.13,139.13,137.73,138.34,34881.0,131.8484,131.8484,130.5216,131.0997,34881.0
2023-06-22 10:30:00,138.21,138.75,137.48,137.66,37590.0,130.9765,131.4883,130.2847,130.4553,37590.0
2023-06-22 11:00:00,137.71,138.02,137.56,138.01,19393.0,130.5027,130.7965,130.3605,130.787,19393.0
2023-06-22 11:30:00,138.07,138.84,137.99,138.78,19669.0,130.8438,131.5735,130.768,131.5167,19669.0
2023-06-22 12:00:00,138.78,139.07,138.29,138.53,18438.0,131.5167,131.7915,131.0523,131.2798,18438.0
2023-06-22 12:30:00,138.53,138.53,138.03,138.16,10953.0,131.2798,131.2798,130.8059,130.9291,10953.0
2023-06-22 13:00:00,138.18,138.22,137.97,138.01,11399.0,130.9481,130.986,130.7491,130.787,11399.0
2023-06-22 13:30:00,138.03,138.08,137.85,137.99,8328.0,130.8059,130.8533,130.6354,130.768,8328.0
2023-06-22 14:00:00,138.03,138.25,137.74,138.03,10006.0,130.8059,131.0144,130.5311,130.8059,10006.0
2023-06-22 14:30:00,138.05,138.23,137.64,137.94,9647.0,130.8249,130.9955,130.4363,130.7206,9647.0
2023-06-22 15:00:00,137.94,137.95,137.26,137.36,17636.0,130.7206,130.7301,130.0762,130.171,17636.0
2023-06-22 15:30:00,137.27,137.73,137.2,137.64,85670.0,130.0857,130.5216,130.0194,130.4363,85670.0
2023-06-23 09:30:00,135.56,136.28,134.03,136.12,26493.0,128.4652,129.1475,127.0153,128.9959,26493.0
2023-06-23 10:00:00,136.13,136.34,135.83,136.26,9639.0,129.0054,129.2044,128.7211,129.1286,9639.0
2023-06-23 10:30:00,136.27,136.95,136.01,136.34,16091.0,129.1381,129.7825,128.8917,129.2044,16091.0
2023-06-23 11:00:00,136.46,136.66,135.66,135.9,14296.0,129.3181,129.5076,128.56,128.7874,14296.0
2023-06-23 11:30:00,135.95,136.57,135.9,136.31,9532.0,128.8348,129.4223,128.7874,129.176,9532.0
2023-06-23 12:00:00,136.39,136.82,136.25,136.68,8713.0,129.2518,129.6593,129.1191,129.5266,8713.0
2023-06-23 12:30:00,136.71,136.88,136.48,136.69,9491.0,129.555,129.7161,129.3371,129.5361,9491.0
2023-06-23 13:00:00,136.78,137.08,136.61,137.08,9132.0,129.6214,129.9057,129.4603,129.9057,9132.0
2023-06-23 13:30:00,137.11,137.13,136.67,136.68,10960.0,129.9341,129.953,129.5171,129.5266,10960.0
2023-06-23 14:00:00,136.69,136.75,135.95,135.95,15442.0,129.5361,129.5929,128.8348,128.8348,15442.0
2023-06-23 14:30:00,135.98,136.27,135.86,136.21,20092.0,128.8632,129.1381,128.7495,129.0812,20092.0
2023-06-23 15:00:00,136.16,136.22,135.72,136.12,28489.0,129.0338,129.0907,128.6168,128.9959,28489.0
2023-06-23 15:30:00,136.18,136.77,136.05,136.4,77904.0,129.0528,129.6119,128.9296,129.2612,77904.0
2023-06-26 09:30:00,136.74,139.21,135.72,138.54,10170.0,129.5835,131.9242,128.6168,131.2892,10170.0
2023-06-26 10:00:00,138.67,138.77,138.17,138.59,27673.0,131.4124,131.5072,130.9386,131.3366,27673.0
2023-06-26 10:30:00,138.59,138.59,138.01,138.33,26773.0,131.3366,131.3366,130.787,131.0902,26773.0
2023-06-26 11:00:00,138.39,138.69,137.76,138.06,15037.0,131.1471,131.4314,130.5501,130.8344,15037.0
2023-06-26 11:30:00,138.13,138.86,138.11,138.86,10279.0,130.9007,131.5925,130.8818,131.5925,10279.0
2023-06-26 12:00:00,138.75,138.75,138.2,138.54,12602.0,131.4883,131.4883,130.967,131.2892,12602.0
2023-06-26 12:30:00,138.53,138.75,138.13,138.66,9720.0,131.2798,131.4883,130.9007,131.403,9720.0
2023-06-26 13:00:00,138.68,139.04,138.61,139.04,6650.0,131.4219,131.7631,131.3556,131.7631,6650.0
2023-06-26 13:30:00,139.04,139.15,138.91,138.94,11403.0,131.7631,131.8673,131.6399,131.6683,11403.0
2023-06-26 14:00:00,138.86,138.95,138.58,138.94,10021.0,131.5925,131.6778,131.3272,131.6683,10021.0
2023-06-26 14:30:00,138.97,139.0,138.61,138.73,14886.0,131.6967,131.7252,131.3556,131.4693,14886.0
2023-06-26 15:00:00,138.73,138.88,138.6,138.75,18086.0,131.4693,131.6115,131.3461,131.4883,18086.0
2023-06-26 15:30:00,138.74,139.06,138.46,138.8,108386.0,131.4788,131.782,131.2134,131.5356,108386.0
2023-06-27 09:30:00,142.17,142.78,138.24,139.44,134587.0,134.7293,135.3073,131.0049,132.1421,134587.0
2023-06-27 10:00:00,139.44,140.02,138.7,139.71,58970.0,132.1421,132.6918,131.4409,132.398,58970.0
2023-06-27 10:30:00,139.78,141.29,139.73,140.71,54143.0,132.4643,133.8953,132.417,133.3457,54143.0
2023-06-27 11:00:00,140.77,141.02,139.19,139.26,44797.0,133.4025,133.6395,131.9052,131.9716,44797.0
2023-06-27 11:30:00,139.37,139.56,138.9,138.96,29200.0,132.0758,132.2559,131.6304,131.6873,29200.0
2023-06-27 12:00:00,138.96,139.88,138.95,139.78,32750.0,131.6873,132.5591,131.6778,132.4643,32750.0
2023-06-27 12:30:00,139.82,139.84,138.68,138.88,24140.0,132.5023,132.5212,131.4219,131.6115,24140.0
2023-06-27 13:00:00,138.93,139.51,138.9,139.4,49920.0,131.6588,132.2085,131.6304,132.1042,49920.0
2023-06-27 13:30:00,139.44,139.73,139.43,139.56,28990.0,132.1421,132.417,132.1327,132.2559,28990.0
2023-06-27 14:00:00,139.59,139.77,139.51,139.69,23046.0,132.2843,132.4549,132.2085,132.3791,23046.0
2023-06-27 14:30:00,139.69,139.81,139.46,139.51,21041.0,132.3791,132.4928,132.1611,132.2085,21041.0
2023-06-27 15:00:00,139.52,140.74,139.52,140.74,35415.0,132.218,133.3741,132.218,133.3741,35415.0
2023-06-27 15:30:00,140.74,141.02,140.42,140.6,141384.0,133.3741,133.6395,133.0709,133.2414,141384.0
2023-06-28 09:30:00,142.02,142.02,139.26,140.55,55487.0,134.5871,134.5871,131.9716,133.194,55487.0
2023-06-28 10:00:00,140.53,140.69,139.95,140.21,22477.0,133.1751,133.3267,132.6255,132.8718,22477.0
2023-06-28 10:30:00,140.25,140.76,140.23,140.4,21828.0,132.9097,133.3931,132.8908,133.0519,21828.0
2023-06-28 11:00:00,140.42,140.61,140.05,140.13,15802.0,133.0709,133.2509,132.7202,132.796,15802.0
2023-06-28 11:30:00,140.14,140.41,139.66,139.7,14925.0,132.8055,133.0614,132.3506,132.3885,14925.0
2023-06-28 12:00:00,139.72,140.46,139.63,140.2,13662.0,132.4075,133.1088,132.3222,132.8624,13662.0
2023-06-28 12:30:00,140.23,140.51,140.0,140.28,12371.0,132.8908,133.1561,132.6728,132.9382,12371.0
2023-06-28 13:00:00,140.43,141.31,140.23,141.28,10206.0,133.0803,133.9143,132.8908,133.8858,10206.0
2023-06-28 13:30:00,141.4,141.48,140.98,141.28,20045.0,133.9996,134.0754,133.6015,133.8858,20045.0
2023-06-28 14:00:00,141.4,141.68,141.2,141.35,15330.0,133.9996,134.2649,133.81,133.9522,15330.0
2023-06-28 14:30:00,141.34,141.68,141.21,141.28,13668.0,133.9427,134.2649,133.8195,133.8858,13668.0
2023-06-28 15:00:00,141.41,141.77,141.06,141.48,24506.0,134.009,134.3502,133.6774,134.0754,24506.0
2023-06-28 15:30:00,141.46,141.61,141.11,141.21,90584.0,134.0564,134.1986,133.7247,133.8195,90584.0
2023-06-29 09:30:00,141.98,143.47,141.68,143.47,15311.0,134.5492,135.9612,134.2649,135.9612,15311.0
2023-06-29 10:00:00,143.62,144.05,143.23,143.55,19089.0,136.1034,136.5109,135.7338,136.037,19089.0
2023-06-29 10:30:00,143.54,143.54,142.56,143.04,16422.0,136.0276,136.0276,135.0989,135.5537,16422.0
2023-06-29 11:00:00,143.03,143.41,142.75,142.75,12996.0,135.5443,135.9044,135.2789,135.2789,12996.0
2023-06-29 11:30:00,142.83,143.22,142.79,142.87,13101.0,135.3547,135.7243,135.3168,135.3926,13101.0
2023-06-29 12:00:00,142.91,143.35,142.85,143.28,7028.0,135.4305,135.8475,135.3737,135.7812,7028.0
2023-06-29 12:30:00,143.36,143.5,143.24,143.37,7485.0,135.857,135.9897,135.7433,135.8665,7485.0
2023-06-29 13:00:00,143.31,143.31,142.72,142.99,12494.0,135.8096,135.8096,135.2505,135.5063,12494.0
2023-06-29 13:30:00,142.99,143.1,142.58,142.72,13097.0,135.5063,135.6106,135.1178,135.2505,13097.0
2023-06-29 14:00:00,142.69,142.69,142.19,142.62,15291.0,135.222,135.222,134.7482,135.1557,15291.0
2023-06-29 14:30:00,142.6,142.6,142.4,142.6,15452.0,135.1368,135.1368,134.9472,135.1368,15452.0
2023-06-29 15:00:00,142.58,142.74,142.34,142.61,19002.0,135.1178,135.2694,134.8904,135.1462,19002.0
2023-06-29 15:30:00,142.66,142.74,142.29,142.45,68055.0,135.1936,135.2694,134.843,134.9946,68055.0
2023-06-30 09:30:00,143.51,143.77,142.31,143.65,17210.0,135.9991,136.2455,134.8619,136.1318,17210.0
2023-06-30 10:00:00,143.93,144.04,143.46,144.01,9973.0,136.3971,136.5014,135.9517,136.473,9973.0
2023-06-30 10:30:00,144.11,144.24,143.05,143.4,9657.0,136.5677,136.6909,135.5632,135.8949,9657.0
2023-06-30 11:00:00,143.42,144.27,143.41,144.21,6477.0,135.9138,136.7194,135.9044,136.6625,6477.0
2023-06-30 11:30:00,144.1,144.61,144.04,144.1,12361.0,136.5583,137.0416,136.5014,136.5583,12361.0
2023-06-30 12:00:00,144.19,144.31,143.94,144.27,10387.0,136.6435,136.7573,136.4066,136.7194,10387.0
2023-06-30 12:30:00,144.32,144.57,144.16,144.31,8837.0,136.7667,137.0037,136.6151,136.7573,8837.0
2023-06-30 13:00:00,144.31,144.47,144.23,144.39,4992.0,136.7573,136.9089,136.6814,136.8331,4992.0
2023-06-30 13:30:00,144.38,144.48,144.21,144.28,6928.0,136.8236,136.9184,136.6625,136.7288,6928.0
2023-06-30 14:00:00,144.28,144.41,144.17,144.41,11094.0,136.7288,136.852,136.6246,136.852,11094.0
2023-06-30 14:30:00,144.35,144.55,144.22,144.22,8529.0,136.7952,136.9847,136.672,136.672,8529.0
2023-06-30 15:00:00,144.25,144.49,144.01,144.44,20385.0,136.7004,136.9278,136.473,136.8805,20385.0
2023-06-30 15:30:00,144.47,144.47,143.57,143.6,63154.0,136.9089,136.9089,136.056,136.0844,63154.0
2023-07-03 09:30:00,143.08,145.27,143.08,144.1,62719.0,135.5916,137.667,135.5916,136.5583,62719.0
2023-07-03 10:00:00,144.09,144.83,143.88,144.62,10668.0,136.5488,137.25,136.3498,137.051,10668.0
2023-07-03 10:30:00,144.71,145.0,144.41,144.91,14423.0,137.1363,137.4111,136.852,137.3259,14423.0
2023-07-03 11:00:00,144.91,145.37,144.87,145.05,19465.0,137.3259,137.7618,137.288,137.4585,19465.0
2023-07-03 11:30:00,145.02,145.35,145.02,145.31,12764.0,137.4301,137.7428,137.4301,137.7049,12764.0
2023-07-03 12:00:00,145.31,145.48,144.95,144.95,25766.0,137.7049,137.866,137.3638,137.3638,25766.0
2023-07-03 12:30:00,145.05,145.23,144.89,145.11,33895.0,137.4585,137.6291,137.3069,137.5154,33895.0
2023-07-05 09:30:00,145.13,145.46,143.7,144.77,31770.0,137.5343,137.8471,136.1792,137.1932,31770.0
2023-07-05 10:00:00,144.87,144.87,143.84,143.84,11248.0,137.288,137.288,136.3119,136.3119,11248.0
2023-07-05 10:30:00,143.99,144.91,143.99,144.88,11607.0,136.454,137.3259,136.454,137.2974,11607.0
2023-07-05 11:00:00,145.0,145.0,144.31,144.56,23076.0,137.4111,137.4111,136.7573,136.9942,23076.0
2023-07-05 11:30:00,144.64,145.01,144.55,144.64,7815.0,137.07,137.4206,136.9847,137.07,7815.0
2023-07-05 12:00:00,144.65,144.76,144.43,144.44,14008.0,137.0795,137.1837,136.871,136.8805,14008.0
2023-07-05 12:30:00,144.49,144.77,144.25,144.49,19212.0,136.9278,137.1932,136.7004,136.9278,19212.0
2023-07-05 13:00:00,144.48,144.48,144.27,144.28,4889.0,136.9184,136.9184,136.7194,136.7288,4889.0
2023-07-05 13:30:00,144.36,145.03,144.36,145.01,21732.0,136.8046,137.4396,136.8046,137.4206,21732.0
2023-07-05 14:00:00,145.0,145.19,144.36,144.36,30368.0,137.4111,137.5912,136.8046,136.8046,30368.0
2023-07-05 14:30:00,144.41,144.61,144.13,144.28,8344.0,136.852,137.0416,136.5867,136.7288,8344.0
2023-07-05 15:00:00,144.25,144.25,143.88,143.93,18503.0,136.7004,136.7004,136.3498,136.3971,18503.0
2023-07-05 15:30:00,143.91,144.01,143.53,143.76,45421.0,136.3782,136.473,136.0181,136.236,45421.0
2023-07-06 09:30:00,144.17,147.5,143.13,146.5,61635.0,136.6246,139.7803,135.639,138.8326,61635.0
2023-07-06 10:00:00,146.37,146.53,144.09,144.34,21198.0,138.7094,138.8611,136.5488,136.7857,21198.0
2023-07-06 10:30:00,144.17,144.84,143.58,143.67,24368.0,136.6246,137.2595,136.0655,136.1508,24368.0
2023-07-06 11:00:00,143.87,144.42,143.62,143.62,35021.0,136.3403,136.8615,136.1034,136.1034,35021.0
2023-07-06 11:30:00,143.69,144.21,143.64,144.11,11724.0,136.1697,136.6625,136.1223,136.5677,11724.0
2023-07-06 12:00:00,144.27,144.27,143.65,143.75,9883.0,136.7194,136.7194,136.1318,136.2266,9883.0
2023-07-06 12:30:00,143.81,144.17,143.72,144.03,8184.0,136.2834,136.6246,136.1981,136.4919,8184.0
2023-07-06 13:00:00,144.02,144.55,143.83,144.4,15246.0,136.4824,136.9847,136.3024,136.8426,15246.0
2023-07-06 13:30:00,144.47,144.89,144.19,144.85,15368.0,136.9089,137.3069,136.6435,137.269,15368.0
2023-07-06 14:00:00,144.8,145.04,144.62,144.93,13375.0,137.2216,137.4491,137.051,137.3448,13375.0
2023-07-06 14:30:00,144.94,145.11,144.77,144.97,9837.0,137.3543,137.5154,137.1932,137.3827,9837.0
2023-07-06 15:00:00,144.97,145.07,144.58,144.95,12520.0,137.3827,137.4775,137.0131,137.3638,12520.0
2023-07-06 15:30:00,144.92,145.66,144.88,145.6,84162.0,137.3353,138.0366,137.2974,137.9797,84162.0
2023-07-07 09:30:00,146.19,147.98,146.19,147.89,13998.0,138.5389,140.2352,138.5389,140.1499,13998.0
2023-07-07 10:00:00,147.85,147.85,146.88,147.39,8424.0,140.112,140.112,139.1928,139.6761,8424.0
2023-07-07 10:30:00,147.34,148.3,147.01,148.03,14630.0,139.6287,140.5384,139.316,140.2826,14630.0
2023-07-07 11:00:00,147.95,148.25,147.46,148.19,7836.0,140.2068,140.4911,139.7424,140.4342,7836.0
2023-07-07 11:30:00,148.21,148.48,148.04,148.3,10318.0,140.4531,140.709,140.292,140.5384,10318.0
2023-07-07 12:00:00,148.35,148.56,148.19,148.56,6510.0,140.5858,140.7848,140.4342,140.7848,6510.0
2023-07-07 12:30:00,148.56,149.52,148.56,149.52,12913.0,140.7848,141.6946,140.7848,141.6946,12913.0
2023-07-07 13:00:00,149.65,149.66,148.95,149.0,20128.0,141.8178,141.8273,141.1544,141.2018,20128.0
2023-07-07 13:30:00,148.98,149.22,148.82,148.87,11094.0,141.1828,141.4103,141.0312,141.0786,11094.0
2023-07-07 14:00:00,148.86,149.03,148.73,149.03,11055.0,141.0691,141.2302,140.9459,141.2302,11055.0
2023-07-07 14:30:00,149.0,149.11,148.76,148.83,12984.0,141.2018,141.306,140.9744,141.0407,12984.0
2023-07-07 15:00:00,148.86,149.04,148.84,148.94,13598.0,141.0691,141.2397,141.0502,141.1449,13598.0
2023-07-07 15:30:00,148.99,149.01,148.28,148.64,70977.0,141.1923,141.2113,140.5195,140.8606,70977.0
2023-07-10 09:30:00,148.27,149.09,148.03,148.91,20304.0,140.51,141.2871,140.2826,141.1165,20304.0
2023-07-10 10:00:00,148.89,149.26,148.66,149.07,12142.0,141.0976,141.4482,140.8796,141.2681,12142.0
2023-07-10 10:30:00,149.03,149.2,148.1,148.92,44711.0,141.2302,141.3913,140.3489,141.126,44711.0
2023-07-10 11:00:00,148.94,148.95,147.87,147.99,13306.0,141.1449,141.1544,140.1309,140.2447,13306.0
2023-07-10 11:30:00,147.99,148.55,147.79,148.5,10800.0,140.2447,140.7754,140.0551,140.728,10800.0
2023-07-10 12:00:00,148.47,148.5,147.73,148.03,11382.0,140.6995,140.728,139.9983,140.2826,11382.0
2023-07-10 12:30:00,147.96,148.04,147.41,147.55,13528.0,140.2162,140.292,139.695,139.8277,13528.0
2023-07-10 13:00:00,147.59,148.02,147.55,148.02,20190.0,139.8656,140.2731,139.8277,140.2731,20190.0
2023-07-10 13:30:00,148.12,148.28,147.83,148.03,14517.0,140.3679,140.5195,140.093,140.2826,14517.0
2023-07-10 14:00:00,148.02,148.17,147.73,147.87,12734.0,140.2731,140.4152,139.9983,140.1309,12734.0
2023-07-10 14:30:00,147.85,147.85,147.42,147.5,22866.0,140.112,140.112,139.7045,139.7803,22866.0
2023-07-10 15:00:00,147.51,147.59,147.21,147.37,20726.0,139.7898,139.8656,139.5055,139.6571,20726.0
2023-07-10 15:30:00,147.32,147.43,146.84,146.91,130661.0,139.6097,139.714,139.1548,139.2212,130661.0
2023-07-11 09:30:00,147.55,148.92,147.15,148.86,18461.0,139.8277,141.126,139.4486,141.0691,18461.0
2023-07-11 10:00:00,148.87,149.5,148.79,149.43,18645.0,141.0786,141.6756,141.0028,141.6093,18645.0
2023-07-11 10:30:00,149.32,149.32,148.44,148.78,17815.0,141.5051,141.5051,140.6711,140.9933,17815.0
2023-07-11 11:00:00,148.83,149.07,148.31,148.36,12511.0,141.0407,141.2681,140.5479,140.5953,12511.0
2023-07-11 11:30:00,148.32,148.67,148.15,148.2,13640.0,140.5574,140.8891,140.3963,140.4437,13640.0
2023-07-11 12:00:00,148.32,148.64,148.24,148.37,10279.0,140.5574,140.8606,140.4816,140.6048,10279.0
2023-07-11 12:30:00,148.39,149.35,148.33,149.07,20599.0,140.6237,141.5335,140.5669,141.2681,20599.0
2023-07-11 13:00:00,149.2,149.25,148.56,148.65,6342.0,141.3913,141.4387,140.7848,140.8701,6342.0
2023-07-11 13:30:00,148.67,148.84,148.49,148.58,16557.0,140.8891,141.0502,140.7185,140.8038,16557.0
2023-07-11 14:00:00,148.67,148.87,148.38,148.77,15909.0,140.8891,141.0786,140.6143,140.9838,15909.0
2023-07-11 14:30:00,148.83,149.49,148.83,149.34,16050.0,141.0407,141.6662,141.0407,141.524,16050.0
2023-07-11 15:00:00,149.38,150.35,149.33,150.24,45878.0,141.5619,142.4811,141.5145,142.3769,45878.0
2023-07-11 15:30:00,150.27,150.35,149.84,150.13,74046.0,142.4053,142.4811,141.9978,142.2727,74046.0
2023-07-12 09:30:00,152.36,152.81,151.79,152.35,20912.0,144.3859,144.8124,143.8458,144.3765,20912.0
2023-07-12 10:00:00,152.56,152.57,151.63,152.5,22009.0,144.5755,144.585,143.6942,144.5186,22009.0
2023-07-12 10:30:00,152.54,152.99,152.48,152.99,23611.0,144.5565,144.983,144.4997,144.983,23611.0
2023-07-12 11:00:00,153.25,153.25,152.38,152.73,7439.0,145.2294,145.2294,144.4049,144.7366,7439.0
2023-07-12 11:30:00,152.86,152.87,152.03,152.5,7424.0,144.8598,144.8693,144.0732,144.5186,7424.0
2023-07-12 12:00:00,152.52,152.53,152.0,152.05,9468.0,144.5376,144.5471,144.0448,144.0922,9468.0
2023-07-12 12:30:00,152.06,152.87,152.0,152.61,9928.0,144.1017,144.8693,144.0448,144.6229,9928.0
2023-07-12 13:00:00,152.64,153.05,152.64,152.84,9359.0,144.6513,145.0398,144.6513,144.8408,9359.0
2023-07-12 13:30:00,152.9,153.0,152.8,152.97,7328.0,144.8977,144.9925,144.8029,144.964,7328.0
2023-07-12 14:00:00,153.07,153.4,152.91,153.27,7403.0,145.0588,145.3715,144.9072,145.2483,7403.0
2023-07-12 14:30:00,153.29,153.34,152.97,153.19,10070.0,145.2673,145.3147,144.964,145.1725,10070.0
2023-07-12 15:00:00,153.21,153.5,153.05,153.21,17548.0,145.1915,145.4663,145.0398,145.1915,17548.0
2023-07-12 15:30:00,153.21,153.32,152.62,153.16,87320.0,145.1915,145.2957,144.6323,145.1441,87320.0
2023-07-13 09:30:00,153.69,154.12,152.74,154.02,23685.0,145.6463,146.0538,144.7461,145.9591,23685.0
2023-07-13 10:00:00,154.14,154.14,152.9,153.31,9515.0,146.0728,146.0728,144.8977,145.2862,9515.0
2023-07-13 10:30:00,153.3,153.79,152.8,152.97,17923.0,145.2768,145.7411,144.8029,144.964,17923.0
2023-07-13 11:00:00,153.14,153.31,153.01,153.22,11360.0,145.1251,145.2862,145.0019,145.2009,11360.0
2023-07-13 11:30:00,153.21,153.51,152.89,153.02,11358.0,145.1915,145.4758,144.8882,145.0114,11358.0
2023-07-13 12:00:00,152.94,153.46,152.8,153.4,19640.0,144.9356,145.4284,144.8029,145.3715,19640.0
2023-07-13 12:30:00,153.38,153.79,153.37,153.52,8074.0,145.3526,145.7411,145.3431,145.4852,8074.0
2023-07-13 13:00:00,153.52,153.52,153.27,153.43,3551.0,145.4852,145.4852,145.2483,145.3999,3551.0
2023-07-13 13:30:00,153.38,153.53,153.14,153.31,5837.0,145.3526,145.4947,145.1251,145.2862,5837.0
2023-07-13 14:00:00,153.31,153.62,153.31,153.53,4812.0,145.2862,145.58,145.2862,145.4947,4812.0
2023-07-13 14:30:00,153.49,153.58,153.48,153.5,1900.0,145.4568,145.5421,145.4473,145.4663,1900.0
2023-07-13 15:00:00,153.5,153.54,153.08,153.44,10149.0,145.4663,145.5042,145.0683,145.4094,10149.0
2023-07-13 15:30:00,153.47,153.76,153.38,153.69,56083.0,145.4379,145.7127,145.3526,145.6463,56083.0
2023-07-14 09:30:00,153.24,153.36,151.71,151.72,15585.0,145.2199,145.3336,143.77,143.7794,15585.0
2023-07-14 10:00:00,151.66,151.79,150.49,150.52,12778.0,143.7226,143.8458,142.6138,142.6422,12778.0
2023-07-14 10:30:00,150.43,150.99,149.91,150.6,22263.0,142.557,143.0877,142.0642,142.7181,22263.0
2023-07-14 11:00:00,150.57,150.75,150.4,150.61,6279.0,142.6896,142.8602,142.5285,142.7275,6279.0
2023-07-14 11:30:00,150.67,150.88,150.09,150.53,7989.0,142.7844,142.9834,142.2348,142.6517,7989.0
2023-07-14 12:00:00,150.47,150.62,150.21,150.55,5715.0,142.5949,142.737,142.3485,142.6707,5715.0
2023-07-14 12:30:00,150.53,150.81,150.37,150.57,5739.0,142.6517,142.9171,142.5001,142.6896,5739.0
2023-07-14 13:00:00,150.68,150.75,150.11,150.21,11762.0,142.7939,142.8602,142.2537,142.3485,11762.0
2023-07-14 13:30:00,150.26,150.39,150.07,150.19,11863.0,142.3959,142.5191,142.2158,142.3295,11863.0
2023-07-14 14:00:00,150.2,150.41,150.01,150.16,10221.0,142.339,142.538,142.1589,142.3011,10221.0
2023-07-14 14:30:00,150.19,150.24,149.94,150.0,10542.0,142.3295,142.3769,142.0926,142.1495,10542.0
2023-07-14 15:00:00,150.03,150.32,149.79,150.05,17898.0,142.1779,142.4527,141.9505,142.1968,17898.0
2023-07-14 15:30:00,150.05,150.21,149.67,150.15,79558.0,142.1968,142.3485,141.8367,142.2916,79558.0
2023-07-17 09:30:00,149.31,149.31,147.42,149.05,18365.0,141.4956,141.4956,139.7045,141.2492,18365.0
2023-07-17 10:00:00,149.05,149.42,148.51,148.65,10318.0,141.2492,141.5998,140.7374,140.8701,10318.0
2023-07-17 10:30:00,148.83,149.08,148.27,148.44,10943.0,141.0407,141.2776,140.51,140.6711,10943.0
2023-07-17 11:00:00,148.36,149.36,148.07,149.2,11279.0,140.5953,141.543,140.3205,141.3913,11279.0
2023-07-17 11:30:00,149.1,149.52,149.0,149.06,10584.0,141.2966,141.6946,141.2018,141.2587,10584.0
2023-07-17 12:00:00,149.0,149.2,148.78,148.78,7857.0,141.2018,141.3913,140.9933,140.9933,7857.0
2023-07-17 12:30:00,148.81,149.23,148.76,149.18,8610.0,141.0217,141.4198,140.9744,141.3724,8610.0
2023-07-17 13:00:00,149.1,149.22,148.82,148.84,6063.0,141.2966,141.4103,141.0312,141.0502,6063.0
2023-07-17 13:30:00,148.91,148.99,148.56,148.57,4583.0,141.1165,141.1923,140.7848,140.7943,4583.0
2023-07-17 14:00:00,148.48,148.76,148.43,148.69,5783.0,140.709,140.9744,140.6616,140.908,5783.0
2023-07-17 14:30:00,148.63,148.97,148.47,148.82,7496.0,140.8512,141.1734,140.6995,141.0312,7496.0
2023-07-17 15:00:00,148.79,148.86,148.58,148.62,9861.0,141.0028,141.0691,140.8038,140.8417,9861.0
2023-07-17 15:30:00,148.53,148.59,148.07,148.18,60369.0,140.7564,140.8133,140.3205,140.4247,60369.0
2023-07-18 09:30:00,148.23,149.7,147.65,149.49,39917.0,140.4721,141.8652,139.9225,141.6662,39917.0
2023-07-18 10:00:00,149.54,150.16,149.38,149.43,16932.0,141.7135,142.3011,141.5619,141.6093,16932.0
2023-07-18 10:30:00,149.34,149.34,147.91,147.95,77111.0,141.524,141.524,140.1688,140.2068,77111.0
2023-07-18 11:00:00,148.03,148.64,147.71,148.57,31232.0,140.2826,140.8606,139.9793,140.7943,31232.0
2023-07-18 11:30:00,148.52,148.6,148.06,148.38,7205.0,140.7469,140.8227,140.311,140.6143,7205.0
2023-07-18 12:00:00,148.27,148.28,147.62,147.79,7948.0,140.51,140.5195,139.894,140.0551,7948.0
2023-07-18 12:30:00,147.76,148.12,147.64,148.12,5043.0,140.0267,140.3679,139.913,140.3679,5043.0
2023-07-18 13:00:00,148.17,148.55,148.14,148.55,3815.0,140.4152,140.7754,140.3868,140.7754,3815.0
2023-07-18 13:30:00,148.44,148.67,148.34,148.42,6868.0,140.6711,140.8891,140.5763,140.6522,6868.0
2023-07-18 14:00:00,148.45,148.71,148.34,148.68,12150.0,140.6806,140.927,140.5763,140.8985,12150.0
2023-07-18 14:30:00,148.8,148.81,148.22,148.49,14788.0,141.0123,141.0217,140.4626,140.7185,14788.0
2023-07-18 15:00:00,148.57,149.05,148.54,148.69,11082.0,140.7943,141.2492,140.7659,140.908,11082.0
2023-07-18 15:30:00,148.74,148.76,148.0,148.63,84018.0,140.9554,140.9744,140.2541,140.8512,84018.0
2023-07-19 09:30:00,148.68,149.26,147.99,149.13,11745.0,140.8985,141.4482,140.2447,141.325,11745.0
2023-07-19 10:00:00,149.23,149.3,148.92,149.03,7560.0,141.4198,141.4861,141.126,141.2302,7560.0
2023-07-19 10:30:00,149.01,149.13,148.28,148.52,10471.0,141.2113,141.325,140.5195,140.7469,10471.0
2023-07-19 11:00:00,148.51,148.92,148.47,148.87,10342.0,140.7374,141.126,140.6995,141.0786,10342.0
2023-07-19 11:30:00,148.87,149.07,148.24,148.64,23000.0,141.0786,141.2681,140.4816,140.8606,23000.0
2023-07-19 12:00:00,148.7,148.96,148.52,148.56,6222.0,140.9175,141.1639,140.7469,140.7848,6222.0
2023-07-19 12:30:00,148.39,148.92,148.26,148.76,7440.0,140.6237,141.126,140.5005,140.9744,7440.0
2023-07-19 13:00:00,148.77,149.31,148.69,149.31,6520.0,140.9838,141.4956,140.908,141.4956,6520.0
2023-07-19 13:30:00,149.29,149.29,148.66,148.78,8586.0,141.4766,141.4766,140.8796,140.9933,8586.0
2023-07-19 14:00:00,148.78,148.85,148.64,148.76,7737.0,140.9933,141.0597,140.8606,140.9744,7737.0
2023-07-19 14:30:00,148.81,148.85,148.49,148.63,14601.0,141.0217,141.0597,140.7185,140.8512,14601.0
2023-07-19 15:00:00,148.64,149.02,148.64,148.89,13069.0,140.8606,141.2208,140.8606,141.0976,13069.0
2023-07-19 15:30:00,148.89,149.09,148.73,149.05,45617.0,141.0976,141.2871,140.9459,141.2492,45617.0
2023-07-20 09:30:00,148.85,148.99,147.46,148.23,41803.0,141.0597,141.1923,139.7424,140.4721,41803.0
2023-07-20 10:00:00,148.32,148.36,147.04,147.35,33243.0,140.5574,140.5953,139.3444,139.6382,33243.0
2023-07-20 10:30:00,147.23,147.81,147.11,147.5,15516.0,139.5244,140.0741,139.4107,139.7803,15516.0
2023-07-20 11:00:00,147.48,147.83,147.39,147.5,20735.0,139.7614,140.093,139.6761,139.7803,20735.0
2023-07-20 11:30:00,147.41,147.8,147.34,147.76,9041.0,139.695,140.0646,139.6287,140.0267,9041.0
2023-07-20 12:00:00,147.87,148.37,147.49,147.94,10070.0,140.1309,140.6048,139.7708,140.1973,10070.0
2023-07-20 12:30:00,147.78,148.21,147.59,148.16,11476.0,140.0457,140.4531,139.8656,140.4058,11476.0
2023-07-20 13:00:00,147.8,148.06,147.48,148.06,8548.0,140.0646,140.311,139.7614,140.311,8548.0
2023-07-20 13:30:00,148.05,148.22,147.93,148.05,9733.0,140.3015,140.4626,140.1878,140.3015,9733.0
2023-07-20 14:00:00,147.97,148.31,147.97,148.01,8031.0,140.2257,140.5479,140.2257,140.2636,8031.0
2023-07-20 14:30:00,147.99,148.65,147.97,148.53,14221.0,140.2447,140.8701,140.2257,140.7564,14221.0
2023-07-20 15:00:00,148.53,148.71,148.28,148.5,22801.0,140.7564,140.927,140.5195,140.728,22801.0
2023-07-20 15:30:00,148.57,148.93,148.53,148.76,57600.0,140.7943,141.1355,140.7564,140.9744,57600.0
2023-07-21 09:30:00,150.59,151.07,148.85,149.16,28016.0,142.7086,143.1635,141.0597,141.3534,28016.0
2023-07-21 10:00:00,149.45,149.83,148.98,149.64,17995.0,141.6283,141.9884,141.1828,141.8083,17995.0
2023-07-21 10:30:00,149.56,150.08,149.22,149.81,22407.0,141.7325,142.2253,141.4103,141.9694,22407.0
2023-07-21 11:00:00,149.9,150.76,149.9,150.74,6663.0,142.0547,142.8697,142.0547,142.8507,6663.0
2023-07-21 11:30:00,150.74,151.83,150.67,151.82,15313.0,142.8507,143.8837,142.7844,143.8742,15313.0
2023-07-21 12:00:00,151.85,152.0,151.39,151.5,11745.0,143.9026,144.0448,143.4667,143.571,11745.0
2023-07-21 12:30:00,151.53,151.55,150.61,151.02,9942.0,143.5994,143.6183,142.7275,143.1161,9942.0
2023-07-21 13:00:00,151.05,151.05,150.74,150.84,5970.0,143.1445,143.1445,142.8507,142.9455,5970.0
2023-07-21 13:30:00,150.83,150.85,150.62,150.78,6779.0,142.936,142.955,142.737,142.8886,6779.0
2023-07-21 14:00:00,150.89,150.89,150.37,150.5,4055.0,142.9929,142.9929,142.5001,142.6233,4055.0
2023-07-21 14:30:00,150.57,150.68,150.39,150.48,8127.0,142.6896,142.7939,142.5191,142.6043,8127.0
2023-07-21 15:00:00,150.55,150.62,149.93,150.41,7343.0,142.6707,142.737,142.0831,142.538,7343.0
2023-07-21 15:30:00,150.38,150.5,149.82,149.92,60794.0,142.5096,142.6233,141.9789,142.0737,60794.0
2023-07-24 09:30:00,149.98,151.59,149.49,150.79,12463.0,142.1305,143.6562,141.6662,142.8981,12463.0
2023-07-24 10:00:00,150.89,150.89,150.21,150.57,14273.0,142.9929,142.9929,142.3485,142.6896,14273.0
2023-07-24 10:30:00,150.62,151.22,150.42,150.83,6161.0,142.737,143.3056,142.5475,142.936,6161.0
2023-07-24 11:00:00,150.89,151.08,150.65,151.08,5416.0,142.9929,143.1729,142.7654,143.1729,5416.0
2023-07-24 11:30:00,151.23,151.23,150.59,150.82,7463.0,143.3151,143.3151,142.7086,142.9265,7463.0
2023-07-24 12:00:00,150.84,151.03,150.54,150.8,6483.0,142.9455,143.1256,142.6612,142.9076,6483.0
2023-07-24 12:30:00,150.85,151.14,150.66,151.09,10512.0,142.955,143.2298,142.7749,143.1824,10512.0
2023-07-24 13:00:00,151.05,151.07,150.64,150.77,6467.0,143.1445,143.1635,142.756,142.8792,6467.0
2023-07-24 13:30:00,150.85,151.05,150.8,150.92,7772.0,142.955,143.1445,142.9076,143.0213,7772.0
2023-07-24 14:00:00,150.96,151.1,150.71,150.83,11013.0,143.0592,143.1919,142.8223,142.936,11013.0
2023-07-24 14:30:00,150.76,150.91,150.63,150.87,12527.0,142.8697,143.0118,142.7465,142.9739,12527.0
2023-07-24 15:00:00,150.86,150.86,150.51,150.6,14306.0,142.9645,142.9645,142.6328,142.7181,14306.0
2023-07-24 15:30:00,150.63,151.37,150.62,151.24,63941.0,142.7465,143.4478,142.737,143.3246,63941.0
2023-07-25 09:30:00,150.72,152.0,150.72,151.13,11402.0,142.8318,144.0448,142.8318,143.2203,11402.0
2023-07-25 10:00:00,151.06,151.8,150.59,150.68,10091.0,143.154,143.8553,142.7086,142.7939,10091.0
2023-07-25 10:30:00,150.65,150.68,150.26,150.68,8448.0,142.7654,142.7939,142.3959,142.7939,8448.0
2023-07-25 11:00:00,150.53,150.63,150.02,150.32,6840.0,142.6517,142.7465,142.1684,142.4527,6840.0
2023-07-25 11:30:00,150.45,150.57,150.26,150.26,4228.0,142.5759,142.6896,142.3959,142.3959,4228.0
2023-07-25 12:00:00,150.28,150.72,150.27,150.51,7012.0,142.4148,142.8318,142.4053,142.6328,7012.0
2023-07-25 12:30:00,150.39,150.42,150.0,150.18,6688.0,142.5191,142.5475,142.1495,142.32,6688.0
2023-07-25 13:00:00,150.37,150.71,150.27,150.6,4972.0,142.5001,142.8223,142.4053,142.7181,4972.0
2023-07-25 13:30:00,150.68,150.69,150.24,150.28,9221.0,142.7939,142.8034,142.3769,142.4148,9221.0
2023-07-25 14:00:00,150.24,150.61,150.09,150.61,5189.0,142.3769,142.7275,142.2348,142.7275,5189.0
2023-07-25 14:30:00,150.6,150.83,150.43,150.47,4523.0,142.7181,142.936,142.557,142.5949,4523.0
2023-07-25 15:00:00,150.53,150.59,150.33,150.41,8238.0,142.6517,142.7086,142.4622,142.538,8238.0
2023-07-25 15:30:00,150.32,150.37,149.91,149.98,51233.0,142.4527,142.5001,142.0642,142.1305,51233.0
2023-07-26 09:30:00,149.59,152.47,146.09,151.49,25195.0,141.7609,144.4902,138.4441,143.5615,25195.0
2023-07-26 10:00:00,151.5,151.78,151.29,151.48,8776.0,143.571,143.8363,143.372,143.552,8776.0
2023-07-26 10:30:00,151.44,151.86,150.72,150.93,17353.0,143.5141,143.9121,142.8318,143.0308,17353.0
2023-07-26 11:00:00,150.84,151.51,150.72,150.98,8337.0,142.9455,143.5804,142.8318,143.0782,8337.0
2023-07-26 11:30:00,150.92,151.12,150.71,151.06,5671.0,143.0213,143.2108,142.8223,143.154,5671.0
2023-07-26 12:00:00,151.01,151.3,150.88,151.24,5964.0,143.1066,143.3814,142.9834,143.3246,5964.0
2023-07-26 12:30:00,151.18,151.34,151.03,151.32,9724.0,143.2677,143.4193,143.1256,143.4004,9724.0
2023-07-26 13:00:00,151.35,152.1,151.33,152.08,15203.0,143.4288,144.1396,143.4099,144.1206,15203.0
2023-07-26 13:30:00,152.06,152.48,151.95,152.4,15050.0,144.1017,144.4997,143.9974,144.4239,15050.0
2023-07-26 14:00:00,152.34,152.61,152.14,152.34,21204.0,144.367,144.6229,144.1775,144.367,21204.0
2023-07-26 14:30:00,152.36,153.41,152.26,152.71,18221.0,144.3859,145.381,144.2912,144.7176,18221.0
2023-07-26 15:00:00,152.79,152.85,151.96,152.54,19351.0,144.7934,144.8503,144.0069,144.5565,19351.0
2023-07-26 15:30:00,152.5,152.69,152.11,152.25,61941.0,144.5186,144.6987,144.149,144.2817,61941.0
2023-07-27 09:30:00,153.46,154.06,153.0,153.29,22325.0,145.4284,145.997,144.9925,145.2673,22325.0
2023-07-27 10:00:00,153.77,154.18,153.45,154.07,11580.0,145.7222,146.1107,145.4189,146.0065,11580.0
2023-07-27 10:30:00,154.12,154.79,154.07,154.6,20246.0,146.0538,146.6888,146.0065,146.5087,20246.0
2023-07-27 11:00:00,154.62,154.93,154.5,154.78,10925.0,146.5277,146.8214,146.4139,146.6793,10925.0
2023-07-27 11:30:00,154.76,155.42,154.69,155.2,18738.0,146.6603,147.2858,146.594,147.0773,18738.0
2023-07-27 12:00:00,155.26,155.42,154.69,154.82,6837.0,147.1342,147.2858,146.594,146.7172,6837.0
2023-07-27 12:30:00,154.84,154.88,154.59,154.74,8135.0,146.7362,146.7741,146.4992,146.6414,8135.0
2023-07-27 13:00:00,154.83,154.95,153.72,153.8,7314.0,146.7267,146.8404,145.6748,145.7506,7314.0
2023-07-27 13:30:00,153.76,153.9,153.48,153.76,10602.0,145.7127,145.8454,145.4473,145.7127,10602.0
2023-07-27 14:00:00,153.61,153.76,153.02,153.02,9680.0,145.5705,145.7127,145.0114,145.0114,9680.0
2023-07-27 14:30:00,153.02,153.13,152.24,152.32,10464.0,145.0114,145.1157,144.2722,144.348,10464.0
2023-07-27 15:00:00,152.18,152.57,151.96,152.01,12205.0,144.2154,144.585,144.0069,144.0543,12205.0
2023-07-27 15:30:00,152.01,152.34,151.88,152.29,82423.0,144.0543,144.367,143.9311,144.3196,82423.0
2023-07-28 09:30:00,154.01,154.35,153.03,154.35,8177.0,145.9496,146.2718,145.0209,146.2718,8177.0
2023-07-28 10:00:00,154.32,154.42,153.4,153.51,7617.0,146.2434,146.3381,145.3715,145.4758,7617.0
2023-07-28 10:30:00,153.54,153.7,153.18,153.58,7008.0,145.5042,145.6558,145.163,145.5421,7008.0
2023-07-28 11:00:00,153.58,153.77,153.35,153.66,5323.0,145.5421,145.7222,145.3241,145.6179,5323.0
2023-07-28 11:30:00,153.86,153.93,153.54,153.68,4669.0,145.8074,145.8738,145.5042,145.6369,4669.0
2023-07-28 12:00:00,153.77,154.15,153.45,154.15,5522.0,145.7222,146.0823,145.4189,146.0823,5522.0
2023-07-28 12:30:00,154.16,154.32,153.45,153.45,13223.0,146.0917,146.2434,145.4189,145.4189,13223.0
2023-07-28 13:00:00,153.37,153.39,153.14,153.25,7726.0,145.3431,145.362,145.1251,145.2294,7726.0
2023-07-28 13:30:00,153.22,153.52,152.94,153.36,8109.0,145.2009,145.4852,144.9356,145.3336,8109.0
2023-07-28 14:00:00,153.51,153.94,153.48,153.92,9242.0,145.4758,145.8833,145.4473,145.8643,9242.0
2023-07-28 14:30:00,153.9,154.16,153.9,154.06,14868.0,145.8454,146.0917,145.8454,145.997,14868.0
2023-07-28 15:00:00,154.07,154.29,153.96,154.07,20894.0,146.0065,146.2149,145.9022,146.0065,20894.0
2023-07-28 15:30:00,154.09,154.68,154.06,154.52,131702.0,146.0254,146.5845,145.997,146.4329,131702.0
2023-07-31 09:30:00,153.96,155.73,153.96,155.7,20839.0,145.9022,147.5796,145.9022,147.5511,20839.0
2023-07-31 10:00:00,155.8,155.8,155.11,155.32,10028.0,147.6459,147.6459,146.992,147.191,10028.0
2023-07-31 10:30:00,155.24,155.67,154.36,154.58,14657.0,147.1152,147.5227,146.2813,146.4898,14657.0
2023-07-31 11:00:00,154.65,154.97,154.6,154.64,10354.0,146.5561,146.8594,146.5087,146.5466,10354.0
2023-07-31 11:30:00,154.56,155.1,154.37,155.1,27403.0,146.4708,146.9825,146.2908,146.9825,27403.0
2023-07-31 12:00:00,155.09,155.23,154.8,154.88,8652.0,146.9731,147.1057,146.6982,146.7741,8652.0
2023-07-31 12:30:00,154.81,154.87,154.38,154.49,7917.0,146.7077,146.7646,146.3002,146.4045,7917.0
2023-07-31 13:00:00,154.48,154.57,154.16,154.35,9156.0,146.395,146.4803,146.0917,146.2718,9156.0
2023-07-31 13:30:00,154.41,154.66,154.25,154.4,9131.0,146.3287,146.5656,146.177,146.3192,9131.0
2023-07-31 14:00:00,154.35,154.93,154.13,154.72,36478.0,146.2718,146.8214,146.0633,146.6224,36478.0
2023-07-31 14:30:00,154.74,155.06,154.41,154.47,41804.0,146.6414,146.9446,146.3287,146.3855,41804.0
2023-07-31 15:00:00,154.5,154.55,153.91,154.04,21572.0,146.4139,146.4613,145.8548,145.978,21572.0
2023-07-31 15:30:00,154.06,154.79,153.42,154.76,128257.0,145.997,146.6888,145.3905,146.6603,128257.0
2023-08-01 09:30:00,156.27,157.91,154.09,155.32,88558.0,148.0913,149.6455,146.0254,147.191,88558.0
2023-08-01 10:00:00,154.96,157.19,154.27,154.37,37242.0,146.8499,148.9632,146.196,146.2908,37242.0
2023-08-01 10:30:00,154.36,155.64,154.36,154.57,28286.0,146.2813,147.4943,146.2813,146.4803,28286.0
2023-08-01 11:00:00,154.62,155.42,154.53,154.88,17514.0,146.5277,147.2858,146.4424,146.7741,17514.0
2023-08-01 11:30:00,154.85,155.29,154.45,154.53,17230.0,146.7456,147.1626,146.3666,146.4424,17230.0
2023-08-01 12:00:00,154.71,155.36,154.71,155.26,18437.0,146.613,147.2289,146.613,147.1342,18437.0
2023-08-01 12:30:00,155.2,155.76,154.95,155.38,20993.0,147.0773,147.608,146.8404,147.2479,20993.0
2023-08-01 13:00:00,155.47,155.62,155.09,155.62,17412.0,147.3332,147.4753,146.9731,147.4753,17412.0
2023-08-01 13:30:00,155.56,155.72,155.26,155.46,13275.0,147.4185,147.5701,147.1342,147.3237,13275.0
2023-08-01 14:00:00,155.46,155.67,155.26,155.43,17523.0,147.3237,147.5227,147.1342,147.2953,17523.0
2023-08-01 14:30:00,155.54,155.55,154.57,155.16,17835.0,147.3995,147.409,146.4803,147.0394,17835.0
2023-08-01 15:00:00,155.17,155.22,154.75,154.87,26194.0,147.0489,147.0963,146.6509,146.7646,26194.0
2023-08-01 15:30:00,154.94,155.19,154.43,154.44,116561.0,146.8309,147.0678,146.3476,146.3571,116561.0
2023-08-02 09:30:00,153.62,154.13,152.45,153.25,26010.0,145.58,146.0633,144.4712,145.2294,26010.0
2023-08-02 10:00:00,153.25,153.48,152.12,153.43,17206.0,145.2294,145.4473,144.1585,145.3999,17206.0
2023-08-02 10:30:00,153.65,154.13,152.51,152.78,18766.0,145.6084,146.0633,144.5281,144.784,18766.0
2023-08-02 11:00:00,152.65,152.82,151.73,152.02,11441.0,144.6608,144.8219,143.7889,144.0637,11441.0
2023-08-02 11:30:00,151.93,152.36,151.83,152.15,31206.0,143.9785,144.3859,143.8837,144.1869,31206.0
2023-08-02 12:00:00,152.23,152.25,151.69,152.0,19305.0,144.2628,144.2817,143.751,144.0448,19305.0
2023-08-02 12:30:00,152.1,152.91,152.02,152.22,11536.0,144.1396,144.9072,144.0637,144.2533,11536.0
2023-08-02 13:00:00,152.29,153.01,152.25,152.77,14579.0,144.3196,145.0019,144.2817,144.7745,14579.0
2023-08-02 13:30:00,152.78,153.07,152.47,152.47,14309.0,144.784,145.0588,144.4902,144.4902,14309.0
2023-08-02 14:00:00,152.5,152.55,152.06,152.33,18613.0,144.5186,144.566,144.1017,144.3575,18613.0
2023-08-02 14:30:00,152.39,152.8,152.33,152.63,15266.0,144.4144,144.8029,144.3575,144.6418,15266.0
2023-08-02 15:00:00,152.63,152.94,152.44,152.44,16759.0,144.6418,144.9356,144.4618,144.4618,16759.0
2023-08-02 15:30:00,152.45,152.79,151.79,151.9,133555.0,144.4712,144.7934,143.8458,143.95,133555.0
2023-08-03 09:30:00,150.29,151.98,150.29,151.38,31397.0,142.4243,144.0258,142.4243,143.4572,31397.0
2023-08-03 10:00:00,151.36,151.63,150.9,151.53,14992.0,143.4383,143.6942,143.0024,143.5994,14992.0
2023-08-03 10:30:00,151.36,152.9,151.33,152.79,21343.0,143.4383,144.8977,143.4099,144.7934,21343.0
2023-08-03 11:00:00,152.73,153.98,152.54,153.92,12864.0,144.7366,145.9212,144.5565,145.8643,12864.0
2023-08-03 11:30:00,153.83,155.5,153.39,155.24,61648.0,145.779,147.3616,145.362,147.1152,61648.0
2023-08-03 12:00:00,155.11,155.7,154.99,155.7,15713.0,146.992,147.5511,146.8783,147.5511,15713.0
2023-08-03 12:30:00,155.71,156.29,155.66,156.26,14620.0,147.5606,148.1103,147.5132,148.0818,14620.0
2023-08-03 13:00:00,156.34,156.54,155.43,155.49,17716.0,148.1576,148.3472,147.2953,147.3521,17716.0
2023-08-03 13:30:00,155.49,155.5,154.79,154.99,18163.0,147.3521,147.3616,146.6888,146.8783,18163.0
2023-08-03 14:00:00,155.04,155.5,154.95,155.39,16030.0,146.9257,147.3616,146.8404,147.2574,16030.0
2023-08-03 14:30:00,155.34,155.35,154.92,155.14,15351.0,147.21,147.2195,146.812,147.0205,15351.0
2023-08-03 15:00:00,155.17,155.27,154.23,154.38,33000.0,147.0489,147.1436,146.1581,146.3002,33000.0
2023-08-03 15:30:00,154.3,154.38,153.74,154.1,111774.0,146.2244,146.3002,145.6937,146.0349,111774.0
2023-08-04 09:30:00,154.08,154.97,153.34,153.85,26439.0,146.0159,146.8594,145.3147,145.798,26439.0
2023-08-04 10:00:00,153.97,154.99,152.45,154.67,19879.0,145.9117,146.8783,144.4712,146.5751,19879.0
2023-08-04 10:30:00,154.79,154.97,154.24,154.97,15805.0,146.6888,146.8594,146.1676,146.8594,15805.0
2023-08-04 11:00:00,154.9,154.9,154.07,154.66,12353.0,146.793,146.793,146.0065,146.5656,12353.0
2023-08-04 11:30:00,154.65,154.91,154.47,154.87,17298.0,146.5561,146.8025,146.3855,146.7646,17298.0
2023-08-04 12:00:00,154.92,155.82,154.66,155.82,28713.0,146.812,147.6649,146.5656,147.6649,28713.0
2023-08-04 12:30:00,155.78,156.22,155.34,156.22,19104.0,147.627,148.0439,147.21,148.0439,19104.0
2023-08-04 13:00:00,156.15,156.36,155.5,155.8,12524.0,147.9776,148.1766,147.3616,147.6459,12524.0
2023-08-04 13:30:00,155.94,156.01,155.09,155.28,13344.0,147.7786,147.8449,146.9731,147.1531,13344.0
2023-08-04 14:00:00,155.28,155.28,154.35,154.41,14812.0,147.1531,147.1531,146.2718,146.3287,14812.0
2023-08-04 14:30:00,154.44,154.45,153.73,153.97,8054.0,146.3571,146.3666,145.6842,145.9117,8054.0
2023-08-04 15:00:00,153.94,153.94,153.12,153.42,12981.0,145.8833,145.8833,145.1062,145.3905,12981.0
2023-08-04 15:30:00,153.44,153.48,152.73,153.07,53513.0,145.4094,145.4473,144.7366,145.0588,53513.0
2023-08-07 09:30:00,154.72,156.12,153.6,154.39,20190.0,146.6224,147.9492,145.5611,146.3097,20190.0
2023-08-07 10:00:00,154.4,154.91,153.9,154.89,9452.0,146.3192,146.8025,145.8454,146.7835,9452.0
2023-08-07 10:30:00,154.91,155.86,154.79,155.7,14201.0,146.8025,147.7028,146.6888,147.5511,14201.0
2023-08-07 11:00:00,155.62,155.68,154.84,155.39,10074.0,147.4753,147.5322,146.7362,147.2574,10074.0
2023-08-07 11:30:00,155.44,155.6,154.96,155.47,9102.0,147.3048,147.4564,146.8499,147.3332,9102.0
2023-08-07 12:00:00,155.56,155.62,155.02,155.62,5280.0,147.4185,147.4753,146.9067,147.4753,5280.0
2023-08-07 12:30:00,155.65,155.86,155.48,155.74,9508.0,147.5038,147.7028,147.3427,147.5891,9508.0
2023-08-07 13:00:00,155.58,155.61,155.34,155.34,6044.0,147.4374,147.4659,147.21,147.21,6044.0
2023-08-07 13:30:00,155.36,155.58,155.34,155.4,6462.0,147.2289,147.4374,147.21,147.2668,6462.0
2023-08-07 14:00:00,155.46,155.49,154.93,154.93,9035.0,147.3237,147.3521,146.8214,146.8214,9035.0
2023-08-07 14:30:00,155.05,155.23,155.03,155.07,6401.0,146.9352,147.1057,146.9162,146.9541,6401.0
2023-08-07 15:00:00,155.07,155.28,154.95,155.12,11938.0,146.9541,147.1531,146.8404,147.0015,11938.0
2023-08-07 15:30:00,155.09,155.74,154.95,155.58,79569.0,146.9731,147.5891,146.8404,147.4374,79569.0
2023-08-08 09:30:00,152.69,153.47,152.51,153.05,29456.0,144.6987,145.4379,144.5281,145.0398,29456.0
2023-08-08 10:00:00,153.25,153.56,152.76,153.43,15679.0,145.2294,145.5231,144.765,145.3999,15679.0
2023-08-08 10:30:00,153.36,153.88,153.2,153.62,9888.0,145.3336,145.8264,145.182,145.58,9888.0
2023-08-08 11:00:00,153.27,153.27,152.6,152.94,4700.0,145.2483,145.2483,144.6134,144.9356,4700.0
2023-08-08 11:30:00,152.94,152.97,152.39,152.51,6051.0,144.9356,144.964,144.4144,144.5281,6051.0
2023-08-08 12:00:00,152.53,152.69,152.3,152.3,4104.0,144.5471,144.6987,144.3291,144.3291,4104.0
2023-08-08 12:30:00,152.35,152.61,152.22,152.31,5515.0,144.3765,144.6229,144.2533,144.3386,5515.0
2023-08-08 13:00:00,152.42,152.88,152.41,152.74,5253.0,144.4428,144.8787,144.4333,144.7461,5253.0
2023-08-08 13:30:00,152.75,152.89,152.62,152.77,4721.0,144.7555,144.8882,144.6323,144.7745,4721.0
2023-08-08 14:00:00,152.74,153.3,152.71,153.19,7459.0,144.7461,145.2768,144.7176,145.1725,7459.0
2023-08-08 14:30:00,153.25,153.79,153.14,153.78,36485.0,145.2294,145.7411,145.1251,145.7316,36485.0
2023-08-08 15:00:00,153.75,153.8,153.53,153.75,9816.0,145.7032,145.7506,145.4947,145.7032,9816.0
2023-08-08 15:30:00,153.72,153.93,153.43,153.91,50001.0,145.6748,145.8738,145.3999,145.8548,50001.0
2023-08-09 09:30:00,153.56,154.04,151.53,152.88,25314.0,145.5231,145.978,143.5994,144.8787,25314.0
2023-08-09 10:00:00,152.87,153.1,152.04,152.4,9009.0,144.8693,145.0872,144.0827,144.4239,9009.0
2023-08-09 10:30:00,152.66,153.07,152.42,152.76,7719.0,144.6702,145.0588,144.4428,144.765,7719.0
2023-08-09 11:00:00,152.75,153.19,152.26,152.26,7901.0,144.7555,145.1725,144.2912,144.2912,7901.0
2023-08-09 11:30:00,152.33,152.59,151.48,151.59,6062.0,144.3575,144.6039,143.552,143.6562,6062.0
2023-08-09 12:00:00,151.64,152.26,151.64,152.12,6629.0,143.7036,144.2912,143.7036,144.1585,6629.0
2023-08-09 12:30:00,152.05,152.25,151.93,152.1,5181.0,144.0922,144.2817,143.9785,144.1396,5181.0
2023-08-09 13:00:00,152.02,153.08,152.01,152.99,11230.0,144.0637,145.0683,144.0543,144.983,11230.0
2023-08-09 13:30:00,153.02,153.18,152.6,152.6,7705.0,145.0114,145.163,144.6134,144.6134,7705.0
2023-08-09 14:00:00,152.6,153.5,152.57,153.12,8604.0,144.6134,145.4663,144.585,145.1062,8604.0
2023-08-09 14:30:00,153.12,153.46,153.07,153.25,10320.0,145.1062,145.4284,145.0588,145.2294,10320.0
2023-08-09 15:00:00,153.22,153.22,152.69,152.84,16236.0,145.2009,145.2009,144.6987,144.8408,16236.0
2023-08-09 15:30:00,152.8,152.82,151.3,151.48,60418.0,144.8029,144.8219,143.3814,143.552,60418.0
2023-08-10 09:30:00,151.37,152.7,150.54,152.03,11946.0,143.4478,144.7082,142.6612,144.0732,11946.0
2023-08-10 10:00:00,152.16,152.26,151.26,151.3,9991.0,144.1964,144.2912,143.3435,143.3814,9991.0
2023-08-10 10:30:00,151.25,151.58,150.11,150.85,9886.0,143.334,143.6468,142.2537,142.955,9886.0
2023-08-10 11:00:00,150.61,150.93,150.43,150.63,5728.0,142.7275,143.0308,142.557,142.7465,5728.0
2023-08-10 11:30:00,150.61,150.68,149.19,149.34,8361.0,142.7275,142.7939,141.3819,141.524,8361.0
2023-08-10 12:00:00,149.53,149.57,148.41,148.65,22229.0,141.7041,141.742,140.6427,140.8701,22229.0
2023-08-10 12:30:00,148.6,149.58,148.58,148.79,106193.0,140.8227,141.7514,140.8038,141.0028,106193.0
2023-08-10 13:00:00,148.78,149.58,148.78,149.19,22181.0,140.9933,141.7514,140.9933,141.3819,22181.0
2023-08-10 13:30:00,149.19,149.31,148.44,148.54,16502.0,141.3819,141.4956,140.6711,140.7659,16502.0
2023-08-10 14:00:00,148.54,149.19,148.5,148.81,16554.0,140.7659,141.3819,140.728,141.0217,16554.0
2023-08-10 14:30:00,148.82,149.06,148.49,149.05,21491.0,141.0312,141.2587,140.7185,141.2492,21491.0
2023-08-10 15:00:00,148.9,148.97,148.31,148.58,21011.0,141.107,141.1734,140.5479,140.8038,21011.0
2023-08-10 15:30:00,148.55,148.73,147.86,148.62,99524.0,140.7754,140.9459,140.1215,140.8417,99524.0
2023-08-11 09:30:00,147.34,148.19,144.96,145.25,29023.0,139.6287,140.4342,137.3732,137.6481,29023.0
2023-08-11 10:00:00,145.39,146.49,145.24,146.11,29535.0,137.7807,138.8232,137.6386,138.4631,29535.0
2023-08-11 10:30:00,146.11,146.22,144.57,144.75,42028.0,138.4631,138.5673,137.0037,137.1742,42028.0
2023-08-11 11:00:00,144.82,145.07,144.05,144.05,38709.0,137.2406,137.4775,136.5109,136.5109,38709.0
2023-08-11 11:30:00,143.94,144.3,143.78,144.01,22063.0,136.4066,136.7478,136.255,136.473,22063.0
2023-08-11 12:00:00,144.05,144.12,143.26,143.66,36253.0,136.5109,136.5772,135.7622,136.1413,36253.0
2023-08-11 12:30:00,143.67,143.98,143.07,143.35,26479.0,136.1508,136.4445,135.5822,135.8475,26479.0
2023-08-11 13:00:00,143.43,143.97,143.11,143.47,23575.0,135.9233,136.4351,135.6201,135.9612,23575.0
2023-08-11 13:30:00,143.4,143.4,142.46,142.99,31841.0,135.8949,135.8949,135.0041,135.5063,31841.0
2023-08-11 14:00:00,142.86,143.22,142.62,143.21,33097.0,135.3832,135.7243,135.1557,135.7148,33097.0
2023-08-11 14:30:00,143.24,143.53,142.94,142.98,61489.0,135.7433,136.0181,135.459,135.4969,61489.0
2023-08-11 15:00:00,143.02,143.08,142.76,143.04,59952.0,135.5348,135.5916,135.2884,135.5537,59952.0
2023-08-11 15:30:00,143.0,143.39,142.42,142.79,133596.0,135.5158,135.8854,134.9662,135.3168,133596.0
2023-08-14 09:30:00,142.25,142.31,141.08,141.32,30590.0,134.8051,134.8619,133.6963,133.9237,30590.0
2023-08-14 10:00:00,141.39,141.84,141.27,141.4,16072.0,133.9901,134.4165,133.8764,133.9996,16072.0
2023-08-14 10:30:00,141.5,142.04,141.46,141.72,39720.0,134.0943,134.6061,134.0564,134.3028,39720.0
2023-08-14 11:00:00,141.77,142.0,141.61,141.93,19597.0,134.3502,134.5682,134.1986,134.5018,19597.0
2023-08-14 11:30:00,141.99,142.44,141.9,141.94,20516.0,134.5587,134.9851,134.4734,134.5113,20516.0
2023-08-14 12:00:00,141.93,142.2,141.55,142.09,22368.0,134.5018,134.7577,134.1417,134.6534,22368.0
2023-08-14 12:30:00,142.16,143.02,142.16,142.86,24441.0,134.7198,135.5348,134.7198,135.3832,24441.0
2023-08-14 13:00:00,142.84,143.11,142.72,143.11,9155.0,135.3642,135.6201,135.2505,135.6201,9155.0
2023-08-14 13:30:00,143.1,143.15,142.78,143.03,15486.0,135.6106,135.658,135.3073,135.5443,15486.0
2023-08-14 14:00:00,142.98,143.12,142.8,143.0,11374.0,135.4969,135.6295,135.3263,135.5158,11374.0
2023-08-14 14:30:00,143.0,143.19,142.75,143.08,15053.0,135.5158,135.6959,135.2789,135.5916,15053.0
2023-08-14 15:00:00,143.19,143.44,143.01,143.37,15931.0,135.6959,135.9328,135.5253,135.8665,15931.0
2023-08-14 15:30:00,143.37,144.64,143.34,144.56,117238.0,135.8665,137.07,135.838,136.9942,117238.0
2023-08-15 09:30:00,143.01,143.52,141.96,142.9,20990.0,135.5253,136.0086,134.5303,135.4211,20990.0
2023-08-15 10:00:00,142.78,144.04,142.57,143.96,75215.0,135.3073,136.5014,135.1083,136.4256,75215.0
2023-08-15 10:30:00,143.87,144.03,143.45,143.82,11790.0,136.3403,136.4919,135.9423,136.2929,11790.0
2023-08-15 11:00:00,143.77,143.87,143.16,143.31,14514.0,136.2455,136.3403,135.6674,135.8096,14514.0
2023-08-15 11:30:00,143.31,143.4,142.71,143.07,17108.0,135.8096,135.8949,135.241,135.5822,17108.0
2023-08-15 12:00:00,143.14,143.44,142.81,143.33,25399.0,135.6485,135.9328,135.3358,135.8286,25399.0
2023-08-15 12:30:00,143.44,143.45,142.77,142.88,14394.0,135.9328,135.9423,135.2979,135.4021,14394.0
2023-08-15 13:00:00,142.87,142.88,142.62,142.85,39083.0,135.3926,135.4021,135.1557,135.3737,39083.0
2023-08-15 13:30:00,142.81,143.3,142.46,143.22,25981.0,135.3358,135.8001,135.0041,135.7243,25981.0
2023-08-15 14:00:00,143.22,143.28,143.07,143.2,11988.0,135.7243,135.7812,135.5822,135.7054,11988.0
2023-08-15 14:30:00,143.21,143.38,143.09,143.21,27141.0,135.7148,135.8759,135.6011,135.7148,27141.0
2023-08-15 15:00:00,143.21,143.3,142.77,142.81,19632.0,135.7148,135.8001,135.2979,135.3358,19632.0
2023-08-15 15:30:00,142.76,143.2,142.59,143.16,121244.0,135.2884,135.7054,135.1273,135.6674,121244.0
2023-08-16 09:30:00,142.01,143.91,141.62,143.28,31453.0,134.5776,136.3782,134.208,135.7812,31453.0
2023-08-16 10:00:00,143.22,143.33,142.08,142.35,66738.0,135.7243,135.8286,134.644,134.8998,66738.0
2023-08-16 10:30:00,142.44,142.89,142.13,142.72,19741.0,134.9851,135.4116,134.6914,135.2505,19741.0
2023-08-16 11:00:00,142.68,142.83,142.24,142.64,11506.0,135.2126,135.3547,134.7956,135.1747,11506.0
2023-08-16 11:30:00,142.64,142.84,142.23,142.37,13046.0,135.1747,135.3642,134.7861,134.9188,13046.0
2023-08-16 12:00:00,142.34,142.46,142.04,142.15,9160.0,134.8904,135.0041,134.6061,134.7103,9160.0
2023-08-16 12:30:00,142.11,142.31,142.09,142.19,12673.0,134.6724,134.8619,134.6534,134.7482,12673.0
2023-08-16 13:00:00,142.22,142.36,141.71,142.05,23931.0,134.7766,134.9093,134.2933,134.6155,23931.0
2023-08-16 13:30:00,142.03,142.41,142.02,142.23,12491.0,134.5966,134.9567,134.5871,134.7861,12491.0
2023-08-16 14:00:00,142.18,142.45,141.71,142.18,25062.0,134.7387,134.9946,134.2933,134.7387,25062.0
2023-08-16 14:30:00,142.18,142.28,141.61,141.83,26540.0,134.7387,134.8335,134.1986,134.4071,26540.0
2023-08-16 15:00:00,141.84,141.91,141.14,141.58,32645.0,134.4165,134.4829,133.7532,134.1701,32645.0
2023-08-16 15:30:00,141.5,141.86,141.21,141.23,88135.0,134.0943,134.4355,133.8195,133.8385,88135.0
2023-08-17 09:30:00,142.35,143.17,142.16,142.33,12964.0,134.8998,135.6769,134.7198,134.8809,12964.0
2023-08-17 10:00:00,142.36,142.97,142.07,142.65,10678.0,134.9093,135.4874,134.6345,135.1841,10678.0
2023-08-17 10:30:00,142.72,142.79,142.41,142.41,5500.0,135.2505,135.3168,134.9567,134.9567,5500.0
2023-08-17 11:00:00,142.5,142.57,141.95,141.97,3889.0,135.042,135.1083,134.5208,134.5397,3889.0
2023-08-17 11:30:00,142.03,142.2,141.85,141.97,5541.0,134.5966,134.7577,134.426,134.5397,5541.0
2023-08-17 12:00:00,141.84,142.24,141.8,142.24,5826.0,134.4165,134.7956,134.3786,134.7956,5826.0
2023-08-17 12:30:00,142.11,142.43,141.94,142.43,4520.0,134.6724,134.9757,134.5113,134.9757,4520.0
2023-08-17 13:00:00,142.44,142.45,141.97,141.97,3572.0,134.9851,134.9946,134.5397,134.5397,3572.0
2023-08-17 13:30:00,141.81,141.91,141.66,141.72,3300.0,134.3881,134.4829,134.246,134.3028,3300.0
2023-08-17 14:00:00,141.71,141.75,141.44,141.54,6315.0,134.2933,134.3312,134.0375,134.1322,6315.0
2023-08-17 14:30:00,141.53,141.53,140.66,140.74,9053.0,134.1228,134.1228,133.2983,133.3741,9053.0
2023-08-17 15:00:00,140.62,140.85,140.26,140.8,9764.0,133.2604,133.4783,132.9192,133.431,9764.0
2023-08-17 15:30:00,140.88,141.21,140.71,140.98,69632.0,133.5068,133.8195,133.3457,133.6015,69632.0
2023-08-18 09:30:00,139.71,142.18,139.71,141.76,11456.0,132.398,134.7387,132.398,134.3407,11456.0
2023-08-18 10:00:00,141.53,141.92,141.24,141.41,6779.0,134.1228,134.4923,133.8479,134.009,6779.0
2023-08-18 10:30:00,141.47,141.95,141.31,141.6,7561.0,134.0659,134.5208,133.9143,134.1891,7561.0
2023-08-18 11:00:00,141.71,141.97,141.63,141.69,6481.0,134.2933,134.5397,134.2175,134.2744,6481.0
2023-08-18 11:30:00,141.83,142.46,141.83,142.32,6763.0,134.4071,135.0041,134.4071,134.8714,6763.0
2023-08-18 12:00:00,142.35,142.49,142.21,142.42,7124.0,134.8998,135.0325,134.7672,134.9662,7124.0
2023-08-18 12:30:00,142.3,142.78,142.29,142.55,11704.0,134.8525,135.3073,134.843,135.0894,11704.0
2023-08-18 13:00:00,142.58,143.13,142.47,143.09,76195.0,135.1178,135.639,135.0136,135.6011,76195.0
2023-08-18 13:30:00,143.23,143.23,142.36,142.44,11095.0,135.7338,135.7338,134.9093,134.9851,11095.0
2023-08-18 14:00:00,142.43,142.51,142.08,142.32,11764.0,134.9757,135.0515,134.644,134.8714,11764.0
2023-08-18 14:30:00,142.42,142.63,142.05,142.05,16766.0,134.9662,135.1652,134.6155,134.6155,16766.0
2023-08-18 15:00:00,142.01,142.26,141.76,142.26,14959.0,134.5776,134.8146,134.3407,134.8146,14959.0
2023-08-18 15:30:00,142.26,142.86,141.74,141.94,91072.0,134.8146,135.3832,134.3218,134.5113,91072.0
2023-08-21 09:30:00,143.07,143.89,142.85,143.38,16718.0,135.5822,136.3592,135.3737,135.8759,16718.0
2023-08-21 10:00:00,143.45,143.68,142.98,142.98,7279.0,135.9423,136.1602,135.4969,135.4969,7279.0
2023-08-21 10:30:00,142.9,143.4,142.85,143.37,6139.0,135.4211,135.8949,135.3737,135.8665,6139.0
2023-08-21 11:00:00,143.3,143.45,142.62,142.63,8510.0,135.8001,135.9423,135.1557,135.1652,8510.0
2023-08-21 11:30:00,142.63,142.64,141.71,141.81,12009.0,135.1652,135.1747,134.2933,134.3881,12009.0
2023-08-21 12:00:00,141.8,142.07,141.75,141.91,4505.0,134.3786,134.6345,134.3312,134.4829,4505.0
2023-08-21 12:30:00,141.87,141.89,141.57,141.85,6056.0,134.445,134.4639,134.1607,134.426,6056.0
2023-08-21 13:00:00,141.86,141.86,141.56,141.67,5720.0,134.4355,134.4355,134.1512,134.2554,5720.0
2023-08-21 13:30:00,141.66,142.03,141.61,141.66,6828.0,134.246,134.5966,134.1986,134.246,6828.0
2023-08-21 14:00:00,141.69,141.76,141.39,141.61,8839.0,134.2744,134.3407,133.9901,134.1986,8839.0
2023-08-21 14:30:00,141.62,141.69,141.47,141.57,8495.0,134.208,134.2744,134.0659,134.1607,8495.0
2023-08-21 15:00:00,141.57,141.89,141.54,141.79,15943.0,134.1607,134.4639,134.1322,134.3692,15943.0
2023-08-21 15:30:00,141.8,142.14,141.6,141.72,67015.0,134.3786,134.7008,134.1891,134.3028,67015.0
2023-08-22 09:30:00,141.8,142.89,141.8,142.75,13247.0,134.3786,135.4116,134.3786,135.2789,13247.0
2023-08-22 10:00:00,142.56,142.87,142.19,142.54,8437.0,135.0989,135.3926,134.7482,135.0799,8437.0
2023-08-22 10:30:00,142.57,142.61,141.99,142.28,8571.0,135.1083,135.1462,134.5587,134.8335,8571.0
2023-08-22 11:00:00,142.24,142.28,141.49,141.69,16486.0,134.7956,134.8335,134.0849,134.2744,16486.0
2023-08-22 11:30:00,141.67,142.2,141.5,141.5,11536.0,134.2554,134.7577,134.0943,134.0943,11536.0
2023-08-22 12:00:00,141.46,141.61,141.21,141.61,6470.0,134.0564,134.1986,133.8195,134.1986,6470.0
2023-08-22 12:30:00,141.6,141.9,141.43,141.66,4337.0,134.1891,134.4734,134.028,134.246,4337.0
2023-08-22 13:00:00,141.61,141.61,141.13,141.15,4359.0,134.1986,134.1986,133.7437,133.7626,4359.0
2023-08-22 13:30:00,141.2,141.42,141.08,141.36,12315.0,133.81,134.0185,133.6963,133.9617,12315.0
2023-08-22 14:00:00,141.22,141.45,141.21,141.45,4733.0,133.829,134.0469,133.8195,134.0469,4733.0
2023-08-22 14:30:00,141.49,141.55,141.3,141.46,5559.0,134.0849,134.1417,133.9048,134.0564,5559.0
2023-08-22 15:00:00,141.52,141.72,141.45,141.47,9470.0,134.1133,134.3028,134.0469,134.0659,9470.0
2023-08-22 15:30:00,141.5,141.54,140.92,140.98,35893.0,134.0943,134.1322,133.5447,133.6015,35893.0
2023-08-23 09:30:00,140.6,141.23,140.26,141.03,9738.0,133.2414,133.8385,132.9192,133.6489,9738.0
2023-08-23 10:00:00,141.25,141.48,140.9,140.9,5552.0,133.8574,134.0754,133.5257,133.5257,5552.0
2023-08-23 10:30:00,140.9,141.42,140.76,141.42,5977.0,133.5257,134.0185,133.3931,134.0185,5977.0
2023-08-23 11:00:00,141.53,141.84,141.52,141.74,4646.0,134.1228,134.4165,134.1133,134.3218,4646.0
2023-08-23 11:30:00,141.78,142.07,141.77,142.07,5216.0,134.3597,134.6345,134.3502,134.6345,5216.0
2023-08-23 12:00:00,142.11,142.28,141.9,142.0,4054.0,134.6724,134.8335,134.4734,134.5682,4054.0
2023-08-23 12:30:00,142.0,142.21,141.95,141.95,3343.0,134.5682,134.7672,134.5208,134.5208,3343.0
2023-08-23 13:00:00,141.96,142.35,141.92,142.29,4410.0,134.5303,134.8998,134.4923,134.843,4410.0
2023-08-23 13:30:00,142.39,142.53,142.2,142.49,3361.0,134.9377,135.0704,134.7577,135.0325,3361.0
2023-08-23 14:00:00,142.44,142.53,142.32,142.43,6151.0,134.9851,135.0704,134.8714,134.9757,6151.0
2023-08-23 14:30:00,142.63,142.63,142.39,142.51,3380.0,135.1652,135.1652,134.9377,135.0515,3380.0
2023-08-23 15:00:00,142.44,142.5,142.31,142.44,5638.0,134.9851,135.042,134.8619,134.9851,5638.0
2023-08-23 15:30:00,142.46,142.53,141.8,142.23,43138.0,135.0041,135.0704,134.3786,134.7861,43138.0
2023-08-24 09:30:00,141.32,142.3,140.71,142.3,16736.0,133.9237,134.8525,133.3457,134.8525,16736.0
2023-08-24 10:00:00,142.3,142.36,141.27,141.47,10901.0,134.8525,134.9093,133.8764,134.0659,10901.0
2023-08-24 10:30:00,141.38,141.48,140.85,140.88,14520.0,133.9806,134.0754,133.4783,133.5068,14520.0
2023-08-24 11:00:00,140.8,140.93,140.24,140.3,16724.0,133.431,133.5542,132.9003,132.9571,16724.0
2023-08-24 11:30:00,140.27,140.41,139.75,139.75,12351.0,132.9287,133.0614,132.4359,132.4359,12351.0
2023-08-24 12:00:00,139.78,139.9,139.64,139.72,16361.0,132.4643,132.5781,132.3317,132.4075,16361.0
2023-08-24 12:30:00,139.71,140.22,139.65,139.91,14777.0,132.398,132.8813,132.3412,132.5875,14777.0
2023-08-24 13:00:00,139.94,139.94,139.72,139.79,4935.0,132.616,132.616,132.4075,132.4738,4935.0
2023-08-24 13:30:00,139.86,140.54,139.86,140.35,7386.0,132.5402,133.1846,132.5402,133.0045,7386.0
2023-08-24 14:00:00,140.36,140.78,140.36,140.67,6963.0,133.014,133.412,133.014,133.3078,6963.0
2023-08-24 14:30:00,140.65,140.87,140.46,140.87,4849.0,133.2888,133.4973,133.1088,133.4973,4849.0
2023-08-24 15:00:00,140.87,140.93,140.7,140.78,9686.0,133.4973,133.5542,133.3362,133.412,9686.0
2023-08-24 15:30:00,140.82,140.89,139.96,139.96,51509.0,133.4499,133.5163,132.6349,132.6349,51509.0
2023-08-25 09:30:00,140.95,141.31,139.81,139.97,21653.0,133.5731,133.9143,132.4928,132.6444,21653.0
2023-08-25 10:00:00,140.1,140.78,139.34,139.46,14188.0,132.7676,133.412,132.0474,132.1611,14188.0
2023-08-25 10:30:00,139.37,139.52,138.36,138.36,13169.0,132.0758,132.218,131.1187,131.1187,13169.0
2023-08-25 11:00:00,138.53,139.8,138.25,139.78,19591.0,131.2798,132.4833,131.0144,132.4643,19591.0
2023-08-25 11:30:00,140.14,140.52,139.74,139.8,7770.0,132.8055,133.1656,132.4264,132.4833,7770.0
2023-08-25 12:00:00,139.86,141.0,139.82,140.94,9775.0,132.5402,133.6205,132.5023,133.5636,9775.0
2023-08-25 12:30:00,140.96,140.99,140.4,140.56,5970.0,133.5826,133.611,133.0519,133.2035,5970.0
2023-08-25 13:00:00,140.75,140.89,140.29,140.34,6480.0,133.3836,133.5163,132.9477,132.995,6480.0
2023-08-25 13:30:00,140.34,140.96,140.15,140.92,6012.0,132.995,133.5826,132.815,133.5447,6012.0
2023-08-25 14:00:00,140.96,141.6,140.93,141.54,7687.0,133.5826,134.1891,133.5542,134.1322,7687.0
2023-08-25 14:30:00,141.61,141.62,141.23,141.43,8261.0,134.1986,134.208,133.8385,134.028,8261.0
2023-08-25 15:00:00,141.49,141.54,141.13,141.28,11376.0,134.0849,134.1322,133.7437,133.8858,11376.0
2023-08-25 15:30:00,141.28,141.36,140.46,140.52,42915.0,133.8858,133.9617,133.1088,133.1656,42915.0
2023-08-28 09:30:00,141.86,143.47,141.29,143.15,13439.0,134.4355,135.9612,133.8953,135.658,13439.0
2023-08-28 10:00:00,143.14,143.85,142.95,143.69,15913.0,135.6485,136.3213,135.4684,136.1697,15913.0
2023-08-28 10:30:00,143.71,143.9,143.36,143.72,11711.0,136.1887,136.3687,135.857,136.1981,11711.0
2023-08-28 11:00:00,143.62,143.65,143.33,143.37,12773.0,136.1034,136.1318,135.8286,135.8665,12773.0
2023-08-28 11:30:00,143.47,143.53,142.76,142.92,7027.0,135.9612,136.0181,135.2884,135.44,7027.0
2023-08-28 12:00:00,143.03,143.37,142.65,142.94,8408.0,135.5443,135.8665,135.1841,135.459,8408.0
2023-08-28 12:30:00,142.93,143.04,142.81,142.83,6890.0,135.4495,135.5537,135.3358,135.3547,6890.0
2023-08-28 13:00:00,142.94,143.2,142.89,142.97,11895.0,135.459,135.7054,135.4116,135.4874,11895.0
2023-08-28 13:30:00,143.03,143.12,142.63,142.72,13341.0,135.5443,135.6295,135.1652,135.2505,13341.0
2023-08-28 14:00:00,142.74,142.81,142.29,142.55,14495.0,135.2694,135.3358,134.843,135.0894,14495.0
2023-08-28 14:30:00,142.54,142.68,142.48,142.61,5834.0,135.0799,135.2126,135.023,135.1462,5834.0
2023-08-28 15:00:00,142.58,142.74,142.46,142.6,20837.0,135.1178,135.2694,135.0041,135.1368,20837.0
2023-08-28 15:30:00,142.59,143.17,142.59,142.95,55868.0,135.1273,135.6769,135.1273,135.4684,55868.0
2023-08-29 09:30:00,142.66,143.29,142.35,143.15,8676.0,135.1936,135.7906,134.8998,135.658,8676.0
2023-08-29 10:00:00,143.09,143.82,143.09,143.47,9003.0,135.6011,136.2929,135.6011,135.9612,9003.0
2023-08-29 10:30:00,143.65,143.94,143.41,143.76,11945.0,136.1318,136.4066,135.9044,136.236,11945.0
2023-08-29 11:00:00,143.83,144.74,143.83,144.69,8961.0,136.3024,137.1648,136.3024,137.1174,8961.0
2023-08-29 11:30:00,144.61,144.78,144.46,144.78,9474.0,137.0416,137.2027,136.8994,137.2027,9474.0
2023-08-29 12:00:00,144.77,144.95,144.62,144.84,5673.0,137.1932,137.3638,137.051,137.2595,5673.0
2023-08-29 12:30:00,144.89,144.92,144.46,144.72,3521.0,137.3069,137.3353,136.8994,137.1458,3521.0
2023-08-29 13:00:00,144.71,144.8,144.5,144.61,4657.0,137.1363,137.2216,136.9373,137.0416,4657.0
2023-08-29 13:30:00,144.67,144.7,144.18,144.23,4516.0,137.0984,137.1269,136.6341,136.6814,4516.0
2023-08-29 14:00:00,144.19,144.37,144.1,144.33,7147.0,136.6435,136.8141,136.5583,136.7762,7147.0
2023-08-29 14:30:00,144.36,144.94,144.36,144.83,10375.0,136.8046,137.3543,136.8046,137.25,10375.0
2023-08-29 15:00:00,144.79,145.15,144.63,144.91,9376.0,137.2121,137.5533,137.0605,137.3259,9376.0
2023-08-29 15:30:00,144.93,145.62,144.86,145.57,78845.0,137.3448,137.9987,137.2785,137.9513,78845.0
2023-08-30 09:30:00,144.77,146.06,144.7,146.06,5386.0,137.9206,139.1495,137.8539,139.1495,5386.0
2023-08-30 10:00:00,146.18,146.22,145.16,145.3,5324.0,139.2639,139.302,138.2921,138.4255,5324.0
2023-08-30 10:30:00,145.41,146.3,145.34,145.96,15522.0,138.5303,139.3782,138.4636,139.0543,15522.0
2023-08-30 11:00:00,145.93,146.02,145.75,146.02,1654.0,139.0257,139.1114,138.8542,139.1114,1654.0
2023-08-30 11:30:00,145.99,146.11,145.74,145.83,3060.0,139.0829,139.1972,138.8447,138.9304,3060.0
2023-08-30 12:00:00,145.8,146.05,145.78,145.94,2900.0,138.9018,139.14,138.8828,139.0352,2900.0
2023-08-30 12:30:00,145.91,145.99,145.72,145.72,3375.0,139.0066,139.0829,138.8256,138.8256,3375.0
2023-08-30 13:00:00,145.66,145.82,145.49,145.57,3814.0,138.7685,138.9209,138.6065,138.6827,3814.0
2023-08-30 13:30:00,145.6,145.69,145.19,145.34,2739.0,138.7113,138.797,138.3207,138.4636,2739.0
2023-08-30 14:00:00,145.42,145.49,145.15,145.22,17726.0,138.5398,138.6065,138.2826,138.3493,17726.0
2023-08-30 14:30:00,145.23,145.38,145.22,145.22,3860.0,138.3588,138.5017,138.3493,138.3493,3860.0
2023-08-30 15:00:00,145.29,145.79,145.28,145.68,20435.0,138.416,138.8923,138.4064,138.7875,20435.0
2023-08-30 15:30:00,145.66,145.74,145.14,145.23,42274.0,138.7685,138.8447,138.2731,138.3588,42274.0
2023-08-31 09:30:00,145.53,146.31,145.25,145.98,14170.0,138.6446,139.3877,138.3779,139.0733,14170.0
2023-08-31 10:00:00,145.99,146.13,145.19,145.79,11902.0,139.0829,139.2162,138.3207,138.8923,11902.0
2023-08-31 10:30:00,145.66,145.85,145.38,145.57,8080.0,138.7685,138.9495,138.5017,138.6827,8080.0
2023-08-31 11:00:00,145.62,145.98,145.45,145.86,9423.0,138.7304,139.0733,138.5684,138.959,9423.0
2023-08-31 11:30:00,145.59,145.8,145.11,145.34,8945.0,138.7018,138.9018,138.2445,138.4636,8945.0
2023-08-31 12:00:00,145.39,145.65,145.39,145.5,4794.0,138.5112,138.7589,138.5112,138.616,4794.0
2023-08-31 12:30:00,145.39,145.43,145.08,145.3,16354.0,138.5112,138.5494,138.2159,138.4255,16354.0
2023-08-31 13:00:00,145.26,145.39,145.14,145.33,9030.0,138.3874,138.5112,138.2731,138.4541,9030.0
2023-08-31 13:30:00,145.32,145.36,145.01,145.01,4037.0,138.4446,138.4827,138.1492,138.1492,4037.0
2023-08-31 14:00:00,145.11,145.16,144.87,144.9,6145.0,138.2445,138.2921,138.0158,138.0444,6145.0
2023-08-31 14:30:00,144.97,145.05,144.57,144.65,6376.0,138.1111,138.1873,137.73,137.8063,6376.0
2023-08-31 15:00:00,144.67,145.09,144.59,144.82,8726.0,137.8253,138.2254,137.7491,137.9682,8726.0
2023-08-31 15:30:00,144.79,144.84,144.0,144.08,61904.0,137.9396,137.9873,137.187,137.2632,61904.0
2023-09-01 09:30:00,144.62,146.35,144.61,145.71,27020.0,137.7777,139.4258,137.7681,138.8161,27020.0
2023-09-01 10:00:00,146.08,146.95,145.61,146.95,9979.0,139.1686,139.9974,138.7208,139.9974,9979.0
2023-09-01 10:30:00,146.94,147.45,146.8,147.12,6972.0,139.9879,140.4738,139.8545,140.1594,6972.0
2023-09-01 11:00:00,147.17,147.18,146.86,146.96,7307.0,140.207,140.2166,139.9117,140.007,7307.0
2023-09-01 11:30:00,147.02,147.16,146.52,146.73,12623.0,140.0641,140.1975,139.5878,139.7878,12623.0
2023-09-01 12:00:00,146.62,147.5,146.61,147.4,8479.0,139.683,140.5214,139.6735,140.4261,8479.0
2023-09-01 12:30:00,147.33,147.57,146.9,147.4,6628.0,140.3595,140.5881,139.9498,140.4261,6628.0
2023-09-01 13:00:00,147.38,147.38,146.93,147.0,6048.0,140.4071,140.4071,139.9784,140.0451,6048.0
2023-09-01 13:30:00,146.92,146.98,146.34,146.53,8435.0,139.9689,140.026,139.4163,139.5973,8435.0
2023-09-01 14:00:00,146.62,146.72,146.12,146.21,9841.0,139.683,139.7783,139.2067,139.2924,9841.0
2023-09-01 14:30:00,146.22,146.25,145.81,146.2,12918.0,139.302,139.3306,138.9114,139.2829,12918.0
2023-09-01 15:00:00,146.23,146.37,145.44,145.77,34791.0,139.3115,139.4449,138.5589,138.8733,34791.0
2023-09-01 15:30:00,145.76,146.04,145.7,145.98,69495.0,138.8637,139.1305,138.8066,139.0733,69495.0
2023-09-05 09:30:00,144.59,145.3,143.02,143.24,19194.0,137.7491,138.4255,136.2534,136.463,19194.0
2023-09-05 10:00:00,143.22,143.31,142.78,142.97,22119.0,136.4439,136.5297,136.0247,136.2057,22119.0
2023-09-05 10:30:00,143.1,144.42,143.09,144.26,16665.0,136.3296,137.5871,136.3201,137.4347,16665.0
2023-09-05 11:00:00,144.42,145.16,144.42,144.56,13987.0,137.5871,138.2921,137.5871,137.7205,13987.0
2023-09-05 11:30:00,144.54,144.6,144.31,144.31,7751.0,137.7015,137.7586,137.4823,137.4823,7751.0
2023-09-05 12:00:00,144.33,144.79,144.17,144.73,7138.0,137.5014,137.9396,137.349,137.8825,7138.0
2023-09-05 12:30:00,144.84,144.98,144.39,144.46,9931.0,137.9873,138.1206,137.5586,137.6252,9931.0
2023-09-05 13:00:00,144.36,144.36,144.13,144.17,7451.0,137.53,137.53,137.3109,137.349,7451.0
2023-09-05 13:30:00,144.19,144.5,144.17,144.45,7599.0,137.368,137.6634,137.349,137.6157,7599.0
2023-09-05 14:00:00,144.4,144.64,144.1,144.59,9120.0,137.5681,137.7967,137.2823,137.7491,9120.0
2023-09-05 14:30:00,144.55,144.99,144.53,144.84,14515.0,137.711,138.1302,137.6919,137.9873,14515.0
2023-09-05 15:00:00,144.8,144.8,144.43,144.7,11889.0,137.9492,137.9492,137.5967,137.8539,11889.0
2023-09-05 15:30:00,144.69,144.8,144.25,144.46,117128.0,137.8444,137.9492,137.4252,137.6252,117128.0
2023-09-06 09:30:00,144.23,147.52,144.23,146.17,53145.0,137.4061,140.5405,137.4061,139.2543,53145.0
2023-09-06 10:00:00,145.87,146.17,144.98,145.15,14896.0,138.9685,139.2543,138.1206,138.2826,14896.0
2023-09-06 10:30:00,145.16,145.28,143.84,144.0,10689.0,138.2921,138.4064,137.0346,137.187,10689.0
2023-09-06 11:00:00,143.93,143.93,143.21,143.59,10145.0,137.1203,137.1203,136.4344,136.7964,10145.0
2023-09-06 11:30:00,143.58,143.61,143.16,143.3,9237.0,136.7869,136.8155,136.3867,136.5201,9237.0
2023-09-06 12:00:00,143.2,143.67,142.91,143.31,11647.0,136.4249,136.8726,136.1486,136.5297,11647.0
2023-09-06 12:30:00,143.34,143.46,143.15,143.15,6539.0,136.5582,136.6726,136.3772,136.3772,6539.0
2023-09-06 13:00:00,143.11,143.22,142.96,143.11,5361.0,136.3391,136.4439,136.1962,136.3391,5361.0
2023-09-06 13:30:00,143.17,143.46,143.16,143.37,8140.0,136.3963,136.6726,136.3867,136.5868,8140.0
2023-09-06 14:00:00,143.35,143.49,143.19,143.39,8508.0,136.5678,136.7011,136.4153,136.6059,8508.0
2023-09-06 14:30:00,143.43,143.63,143.41,143.61,11566.0,136.644,136.8345,136.6249,136.8155,11566.0
2023-09-06 15:00:00,143.63,143.71,143.16,143.22,27427.0,136.8345,136.9107,136.3867,136.4439,27427.0
2023-09-06 15:30:00,143.16,143.54,143.03,143.28,141490.0,136.3867,136.7488,136.2629,136.5011,141490.0
2023-09-07 09:30:00,141.16,141.99,140.42,140.42,20231.0,134.4814,135.2721,133.7764,133.7764,20231.0
2023-09-07 10:00:00,140.53,140.72,140.02,140.42,10859.0,133.8812,134.0622,133.3953,133.7764,10859.0
2023-09-07 10:30:00,140.46,141.02,140.21,140.8,8848.0,133.8145,134.348,133.5763,134.1384,8848.0
2023-09-07 11:00:00,140.84,141.05,140.64,140.89,15829.0,134.1765,134.3766,133.986,134.2241,15829.0
2023-09-07 11:30:00,140.99,141.59,140.99,141.21,19860.0,134.3194,134.891,134.3194,134.529,19860.0
2023-09-07 12:00:00,141.27,141.51,141.16,141.26,18346.0,134.5862,134.8148,134.4814,134.5766,18346.0
2023-09-07 12:30:00,141.14,141.25,140.43,140.51,15715.0,134.4623,134.5671,133.7859,133.8621,15715.0
2023-09-07 13:00:00,140.56,140.77,140.25,140.38,9325.0,133.9098,134.1098,133.6144,133.7383,9325.0
2023-09-07 13:30:00,140.35,140.41,140.1,140.22,16612.0,133.7097,133.7669,133.4715,133.5858,16612.0
2023-09-07 14:00:00,140.24,140.37,139.74,139.79,15380.0,133.6049,133.7288,133.1286,133.1762,15380.0
2023-09-07 14:30:00,139.74,139.95,139.66,139.88,10902.0,133.1286,133.3286,133.0523,133.2619,10902.0
2023-09-07 15:00:00,139.81,140.05,139.6,139.91,16888.0,133.1952,133.4239,132.9952,133.2905,16888.0
2023-09-07 15:30:00,139.87,140.2,139.61,139.78,98865.0,133.2524,133.5668,133.0047,133.1667,98865.0
2023-09-08 09:30:00,140.56,140.86,139.72,140.07,33256.0,133.9098,134.1956,133.1095,133.4429,33256.0
2023-09-08 10:00:00,140.05,141.15,140.05,140.71,26640.0,133.4239,134.4718,133.4239,134.0527,26640.0
2023-09-08 10:30:00,140.62,141.04,140.14,140.37,37398.0,133.9669,134.3671,133.5096,133.7288,37398.0
2023-09-08 11:00:00,140.35,140.6,140.01,140.13,19900.0,133.7097,133.9479,133.3858,133.5001,19900.0
2023-09-08 11:30:00,140.15,140.43,140.13,140.43,9059.0,133.5192,133.7859,133.5001,133.7859,9059.0
2023-09-08 12:00:00,140.41,140.7,140.25,140.28,10700.0,133.7669,134.0431,133.6144,133.643,10700.0
2023-09-08 12:30:00,140.28,141.25,140.01,141.11,35871.0,133.643,134.5671,133.3858,134.4337,35871.0
2023-09-08 13:00:00,141.12,141.42,141.05,141.16,13785.0,134.4433,134.7291,134.3766,134.4814,13785.0
2023-09-08 13:30:00,141.05,141.18,140.72,140.75,10205.0,134.3766,134.5004,134.0622,134.0908,10205.0
2023-09-08 14:00:00,140.92,141.03,140.61,140.97,8963.0,134.2527,134.3575,133.9574,134.3004,8963.0
2023-09-08 14:30:00,140.88,141.28,140.88,141.08,13851.0,134.2146,134.5957,134.2146,134.4052,13851.0
2023-09-08 15:00:00,141.08,141.48,140.92,140.99,32248.0,134.4052,134.7862,134.2527,134.3194,32248.0
2023-09-08 15:30:00,140.95,141.33,140.79,141.16,111346.0,134.2813,134.6433,134.1289,134.4814,111346.0
2023-09-11 09:30:00,142.8,143.49,141.22,141.22,20802.0,136.0438,136.7011,134.5385,134.5385,20802.0
2023-09-11 10:00:00,141.24,142.54,141.13,142.52,18995.0,134.5576,135.7961,134.4528,135.777,18995.0
2023-09-11 10:30:00,142.48,142.48,141.65,141.65,16681.0,135.7389,135.7389,134.9482,134.9482,16681.0
2023-09-11 11:00:00,141.5,141.89,141.46,141.81,11788.0,134.8053,135.1768,134.7672,135.1006,11788.0
2023-09-11 11:30:00,141.81,141.98,141.21,141.21,13495.0,135.1006,135.2626,134.529,134.529,13495.0
2023-09-11 12:00:00,141.27,141.55,141.02,141.22,11161.0,134.5862,134.8529,134.348,134.5385,11161.0
2023-09-11 12:30:00,141.3,141.5,141.05,141.42,10236.0,134.6148,134.8053,134.3766,134.7291,10236.0
2023-09-11 13:00:00,141.42,141.66,141.3,141.63,7095.0,134.7291,134.9577,134.6148,134.9291,7095.0
2023-09-11 13:30:00,141.63,141.78,141.56,141.68,6177.0,134.9291,135.072,134.8624,134.9768,6177.0
2023-09-11 14:00:00,141.68,141.76,141.57,141.74,6528.0,134.9768,135.053,134.872,135.0339,6528.0
2023-09-11 14:30:00,141.73,141.73,141.43,141.44,7815.0,135.0244,135.0244,134.7386,134.7481,7815.0
2023-09-11 15:00:00,141.44,141.62,141.21,141.54,17411.0,134.7481,134.9196,134.529,134.8434,17411.0
2023-09-11 15:30:00,141.53,141.62,141.01,141.07,78427.0,134.8339,134.9196,134.3385,134.3956,78427.0
2023-09-12 09:30:00,140.74,143.49,140.42,143.28,23844.0,134.0812,136.7011,133.7764,136.5011,23844.0
2023-09-12 10:00:00,143.39,143.73,143.03,143.37,15743.0,136.6059,136.9298,136.2629,136.5868,15743.0
2023-09-12 10:30:00,143.29,143.39,142.19,142.22,21003.0,136.5106,136.6059,135.4626,135.4912,21003.0
2023-09-12 11:00:00,142.33,142.52,142.16,142.51,15329.0,135.596,135.777,135.4341,135.7675,15329.0
2023-09-12 11:30:00,142.63,142.97,142.39,142.46,10264.0,135.8818,136.2057,135.6532,135.7199,10264.0
2023-09-12 12:00:00,142.46,142.56,142.02,142.02,6294.0,135.7199,135.8151,135.3007,135.3007,6294.0
2023-09-12 12:30:00,142.0,142.06,141.85,141.94,8721.0,135.2816,135.3388,135.1387,135.2245,8721.0
2023-09-12 13:00:00,142.02,142.74,141.93,142.74,9625.0,135.3007,135.9866,135.2149,135.9866,9625.0
2023-09-12 13:30:00,142.79,143.3,142.68,142.93,15072.0,136.0343,136.5201,135.9295,136.1676,15072.0
2023-09-12 14:00:00,142.9,143.25,142.76,143.21,10824.0,136.1391,136.4725,136.0057,136.4344,10824.0
2023-09-12 14:30:00,143.26,143.35,142.9,143.03,18320.0,136.482,136.5678,136.1391,136.2629,18320.0
2023-09-12 15:00:00,143.03,143.39,142.92,143.37,20971.0,136.2629,136.6059,136.1581,136.5868,20971.0
2023-09-12 15:30:00,143.43,143.48,143.02,143.28,113559.0,136.644,136.6916,136.2534,136.5011,113559.0
2023-09-13 09:30:00,142.74,142.93,140.36,141.03,14923.0,135.9866,136.1676,133.7192,134.3575,14923.0
2023-09-13 10:00:00,140.91,141.93,140.81,141.91,22715.0,134.2432,135.2149,134.1479,135.1959,22715.0
2023-09-13 10:30:00,141.74,142.71,141.74,142.53,13665.0,135.0339,135.958,135.0339,135.7866,13665.0
2023-09-13 11:00:00,142.49,142.53,142.02,142.39,12043.0,135.7484,135.7866,135.3007,135.6532,12043.0
2023-09-13 11:30:00,142.35,142.54,142.01,142.16,14168.0,135.6151,135.7961,135.2912,135.4341,14168.0
2023-09-13 12:00:00,142.14,142.21,141.65,141.72,17403.0,135.415,135.4817,134.9482,135.0149,17403.0
2023-09-13 12:30:00,141.74,141.78,141.28,141.46,26332.0,135.0339,135.072,134.5957,134.7672,26332.0
2023-09-13 13:00:00,141.39,141.58,134.64,136.54,294998.0,134.7005,134.8815,128.2699,130.08,294998.0
2023-09-13 13:30:00,136.5,138.19,136.5,137.47,85981.0,130.0419,131.6519,130.0419,130.966,85981.0
2023-09-13 14:00:00,137.34,137.99,137.07,137.07,55820.0,130.8421,131.4614,130.5849,130.5849,55820.0
2023-09-13 14:30:00,137.15,137.38,136.85,137.33,42636.0,130.6611,130.8802,130.3753,130.8326,42636.0
2023-09-13 15:00:00,137.33,137.69,136.33,136.74,41456.0,130.8326,131.1755,129.8799,130.2705,41456.0
2023-09-13 15:30:00,136.75,137.29,136.72,136.97,134072.0,130.28,130.7945,130.2514,130.4896,134072.0
2023-09-14 09:30:00,137.19,139.38,137.19,139.38,24518.0,130.6992,132.7856,130.6992,132.7856,24518.0
2023-09-14 10:00:00,139.41,139.41,137.05,137.2,13031.0,132.8142,132.8142,130.5658,130.7087,13031.0
2023-09-14 10:30:00,137.23,137.72,136.96,137.31,33181.0,130.7373,131.2041,130.4801,130.8135,33181.0
2023-09-14 11:00:00,137.34,137.36,135.78,135.96,23046.0,130.8421,130.8612,129.3559,129.5274,23046.0
2023-09-14 11:30:00,136.03,136.03,135.07,135.73,38464.0,129.5941,129.5941,128.6795,129.3083,38464.0
2023-09-14 12:00:00,135.65,136.4,135.34,135.87,25895.0,129.2321,129.9466,128.9367,129.4417,25895.0
2023-09-14 12:30:00,135.83,136.32,135.82,136.31,8346.0,129.4035,129.8704,129.394,129.8608,8346.0
2023-09-14 13:00:00,136.33,136.85,136.28,136.8,6117.0,129.8799,130.3753,129.8323,130.3277,6117.0
2023-09-14 13:30:00,136.92,137.73,136.72,137.49,22099.0,130.442,131.2137,130.2514,130.985,22099.0
2023-09-14 14:00:00,137.44,137.8,137.38,137.73,12270.0,130.9374,131.2803,130.8802,131.2137,12270.0
2023-09-14 14:30:00,137.72,138.28,137.65,138.28,14395.0,131.2041,131.7376,131.1374,131.7376,14395.0
2023-09-14 15:00:00,138.3,138.64,138.23,138.41,14961.0,131.7567,132.0806,131.69,131.8615,14961.0
2023-09-14 15:30:00,138.36,138.81,138.11,138.6,135401.0,131.8138,132.2426,131.5757,132.0425,135401.0
2023-09-15 09:30:00,138.12,140.34,138.12,139.42,39761.0,131.5852,133.7002,131.5852,132.8237,39761.0
2023-09-15 10:00:00,139.59,140.27,139.34,139.48,18889.0,132.9857,133.6335,132.7475,132.8809,18889.0
2023-09-15 10:30:00,139.44,139.54,138.23,138.32,19156.0,132.8428,132.938,131.69,131.7757,19156.0
2023-09-15 11:00:00,138.45,139.11,138.45,139.04,10000.0,131.8996,132.5284,131.8996,132.4617,10000.0
2023-09-15 11:30:00,139.11,139.23,138.6,138.81,7963.0,132.5284,132.6427,132.0425,132.2426,7963.0
2023-09-15 12:00:00,138.94,138.94,138.54,138.54,6078.0,132.3664,132.3664,131.9853,131.9853,6078.0
2023-09-15 12:30:00,138.52,138.86,138.25,138.47,8111.0,131.9663,132.2902,131.7091,131.9186,8111.0
2023-09-15 13:00:00,138.4,138.43,138.02,138.11,13626.0,131.852,131.8805,131.4899,131.5757,13626.0
2023-09-15 13:30:00,138.1,138.61,138.1,138.38,8317.0,131.5662,132.052,131.5662,131.8329,8317.0
2023-09-15 14:00:00,138.37,138.56,138.13,138.26,10792.0,131.8234,132.0044,131.5947,131.7186,10792.0
2023-09-15 14:30:00,138.2,138.81,138.1,138.62,11599.0,131.6614,132.2426,131.5662,132.0615,11599.0
2023-09-15 15:00:00,138.63,138.63,138.13,138.35,17228.0,132.0711,132.0711,131.5947,131.8043,17228.0
2023-09-15 15:30:00,138.41,138.46,138.0,138.24,57861.0,131.8615,131.9091,131.4709,131.6995,57861.0
2023-09-18 09:30:00,137.5,139.1,136.91,137.52,9064.0,130.9945,132.5188,130.4325,131.0136,9064.0
2023-09-18 10:00:00,137.83,138.32,137.14,138.0,12925.0,131.3089,131.7757,130.6516,131.4709,12925.0
2023-09-18 10:30:00,137.94,138.25,137.86,138.24,6967.0,131.4137,131.7091,131.3375,131.6995,6967.0
2023-09-18 11:00:00,138.28,138.33,137.23,137.23,13742.0,131.7376,131.7853,130.7373,130.7373,13742.0
2023-09-18 11:30:00,137.23,137.72,136.93,137.4,7805.0,130.7373,131.2041,130.4515,130.8993,7805.0
2023-09-18 12:00:00,137.41,137.52,137.2,137.29,2986.0,130.9088,131.0136,130.7087,130.7945,2986.0
2023-09-18 12:30:00,137.38,137.53,137.25,137.36,5246.0,130.8802,131.0231,130.7564,130.8612,5246.0
2023-09-18 13:00:00,137.38,137.6,137.06,137.21,7679.0,130.8802,131.0898,130.5754,130.7183,7679.0
2023-09-18 13:30:00,137.28,137.33,136.33,136.33,11404.0,130.7849,130.8326,129.8799,129.8799,11404.0
2023-09-18 14:00:00,136.45,136.86,136.41,136.7,7063.0,129.9942,130.3848,129.9561,130.2324,7063.0
2023-09-18 14:30:00,136.68,136.84,136.62,136.71,9003.0,130.2133,130.3658,130.1562,130.2419,9003.0
2023-09-18 15:00:00,136.77,136.99,136.68,136.83,10929.0,130.2991,130.5087,130.2133,130.3562,10929.0
2023-09-18 15:30:00,136.82,136.93,136.5,136.51,80430.0,130.3467,130.4515,130.0419,130.0514,80430.0
2023-09-19 09:30:00,136.82,137.79,136.14,136.14,6617.0,130.3467,131.2708,129.6989,129.6989,6617.0
2023-09-19 10:00:00,136.49,136.74,136.29,136.51,15111.0,130.0323,130.2705,129.8418,130.0514,15111.0
2023-09-19 10:30:00,136.46,136.68,136.16,136.59,25883.0,130.0037,130.2133,129.7179,130.1276,25883.0
2023-09-19 11:00:00,136.59,136.91,136.49,136.78,18364.0,130.1276,130.4325,130.0323,130.3086,18364.0
2023-09-19 11:30:00,136.83,137.18,136.75,137.18,7489.0,130.3562,130.6897,130.28,130.6897,7489.0
2023-09-19 12:00:00,137.22,137.28,136.47,136.71,18307.0,130.7278,130.7849,130.0133,130.2419,18307.0
2023-09-19 12:30:00,136.6,136.6,136.11,136.53,3116.0,130.1371,130.1371,129.6703,130.0704,3116.0
2023-09-19 13:00:00,136.62,136.66,136.36,136.38,21296.0,130.1562,130.1943,129.9085,129.9275,21296.0
2023-09-19 13:30:00,136.42,136.94,136.4,136.87,26624.0,129.9656,130.461,129.9466,130.3943,26624.0
2023-09-19 14:00:00,136.93,136.95,136.73,136.95,7551.0,130.4515,130.4706,130.261,130.4706,7551.0
2023-09-19 14:30:00,136.94,137.31,136.67,136.74,35630.0,130.461,130.8135,130.2038,130.2705,35630.0
2023-09-19 15:00:00,136.65,136.9,136.56,136.78,17394.0,130.1848,130.4229,130.099,130.3086,17394.0
2023-09-19 15:30:00,136.75,137.02,136.48,136.83,111845.0,130.28,130.5372,130.0228,130.3562,111845.0
2023-09-20 09:30:00,138.35,139.44,138.35,138.76,6958.0,131.8043,132.8428,131.8043,132.1949,6958.0
2023-09-20 10:00:00,138.87,138.97,138.48,138.61,6579.0,132.2997,132.395,131.9282,132.052,6579.0
2023-09-20 10:30:00,138.46,138.5,137.88,137.88,9768.0,131.9091,131.9472,131.3566,131.3566,9768.0
2023-09-20 11:00:00,137.92,138.12,137.65,137.71,24544.0,131.3947,131.5852,131.1374,131.1946,24544.0
2023-09-20 11:30:00,137.65,137.97,137.45,137.67,14055.0,131.1374,131.4423,130.9469,131.1565,14055.0
2023-09-20 12:00:00,137.72,137.72,137.34,137.46,7805.0,131.2041,131.2041,130.8421,130.9564,7805.0
2023-09-20 12:30:00,137.45,137.57,137.33,137.37,8505.0,130.9469,131.0612,130.8326,130.8707,8505.0
2023-09-20 13:00:00,137.35,137.63,137.33,137.47,18366.0,130.8516,131.1184,130.8326,130.966,18366.0
2023-09-20 13:30:00,137.47,137.54,137.04,137.35,8296.0,130.966,131.0326,130.5563,130.8516,8296.0
2023-09-20 14:00:00,137.25,137.25,136.61,136.95,15693.0,130.7564,130.7564,130.1466,130.4706,15693.0
2023-09-20 14:30:00,136.86,137.09,136.54,136.84,17016.0,130.3848,130.6039,130.08,130.3658,17016.0
2023-09-20 15:00:00,136.9,136.9,136.4,136.69,19979.0,130.4229,130.4229,129.9466,130.2229,19979.0
2023-09-20 15:30:00,136.69,136.75,135.68,135.73,89430.0,130.2229,130.28,129.2606,129.3083,89430.0
2023-09-21 09:30:00,134.5,134.79,133.12,133.12,11230.0,128.1365,128.4128,126.8218,126.8218,11230.0
2023-09-21 10:00:00,133.19,134.33,133.19,134.14,8704.0,126.8885,127.9745,126.8885,127.7935,8704.0
2023-09-21 10:30:00,134.12,134.23,133.53,133.77,10068.0,127.7745,127.8792,127.2124,127.441,10068.0
2023-09-21 11:00:00,133.74,133.96,133.38,133.84,15396.0,127.4124,127.622,127.0695,127.5077,15396.0
2023-09-21 11:30:00,133.84,134.35,133.84,134.28,5928.0,127.5077,127.9936,127.5077,127.9269,5928.0
2023-09-21 12:00:00,134.14,134.2,133.72,133.72,3794.0,127.7935,127.8507,127.3934,127.3934,3794.0
2023-09-21 12:30:00,133.66,133.89,133.51,133.51,9593.0,127.3362,127.5553,127.1933,127.1933,9593.0
2023-09-21 13:00:00,133.44,134.3,133.36,134.05,8460.0,127.1266,127.9459,127.0504,127.7078,8460.0
2023-09-21 13:30:00,134.02,134.1,133.8,134.01,5425.0,127.6792,127.7554,127.4696,127.6697,5425.0
2023-09-21 14:00:00,134.01,134.01,133.73,133.73,5653.0,127.6697,127.6697,127.4029,127.4029,5653.0
2023-09-21 14:30:00,133.73,133.96,133.5,133.85,10815.0,127.4029,127.622,127.1838,127.5172,10815.0
2023-09-21 15:00:00,133.84,133.98,133.18,133.38,19343.0,127.5077,127.6411,126.8789,127.0695,19343.0
2023-09-21 15:30:00,133.37,133.39,132.5,132.52,110690.0,127.0599,127.079,126.2311,126.2502,110690.0
2023-09-22 09:30:00,133.52,134.55,132.68,133.6,18326.0,127.2028,128.1841,126.4026,127.2791,18326.0
2023-09-22 10:00:00,133.65,134.26,133.38,134.18,21923.0,127.3267,127.9078,127.0695,127.8316,21923.0
2023-09-22 10:30:00,134.23,135.14,133.75,134.14,58326.0,127.8792,128.7462,127.422,127.7935,58326.0
2023-09-22 11:00:00,134.14,134.14,133.38,133.38,10445.0,127.7935,127.7935,127.0695,127.0695,10445.0
2023-09-22 11:30:00,133.23,133.67,133.05,133.06,4046.0,126.9266,127.3457,126.7551,126.7646,4046.0
2023-09-22 12:00:00,133.1,133.32,132.9,133.18,4154.0,126.8027,127.0123,126.6122,126.8789,4154.0
2023-09-22 12:30:00,133.28,133.34,133.05,133.05,5544.0,126.9742,127.0314,126.7551,126.7551,5544.0
2023-09-22 13:00:00,133.21,133.26,132.8,132.9,4457.0,126.9075,126.9551,126.5169,126.6122,4457.0
2023-09-22 13:30:00,132.9,133.05,132.66,133.05,5016.0,126.6122,126.7551,126.3835,126.7551,5016.0
2023-09-22 14:00:00,132.99,132.99,132.59,132.69,7172.0,126.6979,126.6979,126.3168,126.4121,7172.0
2023-09-22 14:30:00,132.73,132.81,132.46,132.55,10746.0,126.4502,126.5264,126.193,126.2787,10746.0
2023-09-22 15:00:00,132.47,133.33,132.47,133.15,18550.0,126.2025,127.0218,126.2025,126.8503,18550.0
2023-09-22 15:30:00,133.14,133.33,132.51,132.66,82937.0,126.8408,127.0218,126.2406,126.3835,82937.0
2023-09-25 09:30:00,131.71,133.59,131.29,133.51,17762.0,125.4785,127.2695,125.0783,127.1933,17762.0
2023-09-25 10:00:00,133.69,134.08,133.35,133.89,9083.0,127.3648,127.7363,127.0409,127.5553,9083.0
2023-09-25 10:30:00,134.11,134.46,133.96,133.97,8935.0,127.7649,128.0984,127.622,127.6316,8935.0
2023-09-25 11:00:00,133.84,134.65,133.84,134.52,14764.0,127.5077,128.2794,127.5077,128.1555,14764.0
2023-09-25 11:30:00,134.5,134.83,134.31,134.54,17715.0,128.1365,128.4509,127.9555,128.1746,17715.0
2023-09-25 12:00:00,134.59,134.84,134.51,134.73,13331.0,128.2222,128.4604,128.146,128.3556,13331.0
2023-09-25 12:30:00,134.77,134.8,134.34,134.5,9054.0,128.3937,128.4223,127.984,128.1365,9054.0
2023-09-25 13:00:00,134.49,134.83,134.47,134.5,13723.0,128.1269,128.4509,128.1079,128.1365,13723.0
2023-09-25 13:30:00,134.5,134.84,134.49,134.84,13156.0,128.1365,128.4604,128.1269,128.4604,13156.0
2023-09-25 14:00:00,134.92,135.01,134.8,135.01,6601.0,128.5366,128.6223,128.4223,128.6223,6601.0
2023-09-25 14:30:00,134.96,134.99,134.67,134.68,9497.0,128.5747,128.6033,128.2984,128.308,9497.0
2023-09-25 15:00:00,134.61,134.9,134.39,134.53,15883.0,128.2413,128.5176,128.0317,128.1651,15883.0
2023-09-25 15:30:00,134.53,134.7,134.26,134.47,68275.0,128.1651,128.327,127.9078,128.1079,68275.0
2023-09-26 09:30:00,133.42,134.49,133.42,133.52,6058.0,127.1076,128.1269,127.1076,127.2028,6058.0
2023-09-26 10:00:00,133.59,133.9,132.6,133.34,12915.0,127.2695,127.5649,126.3264,127.0314,12915.0
2023-09-26 10:30:00,133.53,133.63,133.32,133.63,6928.0,127.2124,127.3076,127.0123,127.3076,6928.0
2023-09-26 11:00:00,133.59,133.9,133.35,133.35,12465.0,127.2695,127.5649,127.0409,127.0409,12465.0
2023-09-26 11:30:00,133.33,133.79,133.22,133.79,9370.0,127.0218,127.4601,126.917,127.4601,9370.0
2023-09-26 12:00:00,133.92,134.1,133.75,134.1,7973.0,127.5839,127.7554,127.422,127.7554,7973.0
2023-09-26 12:30:00,133.93,134.18,133.72,133.72,17391.0,127.5934,127.8316,127.3934,127.3934,17391.0
2023-09-26 13:00:00,133.66,133.74,133.3,133.3,22942.0,127.3362,127.4124,126.9933,126.9933,22942.0
2023-09-26 13:30:00,133.25,133.31,132.76,132.79,11144.0,126.9456,127.0028,126.4788,126.5074,11144.0
2023-09-26 14:00:00,132.7,132.7,132.13,132.2,12765.0,126.4216,126.4216,125.8786,125.9453,12765.0
2023-09-26 14:30:00,132.2,132.57,132.2,132.41,11489.0,125.9453,126.2978,125.9453,126.1454,11489.0
2023-09-26 15:00:00,132.47,132.64,132.39,132.62,12550.0,126.2025,126.3645,126.1263,126.3454,12550.0
2023-09-26 15:30:00,132.62,132.74,132.18,132.2,111112.0,126.3454,126.4597,125.9262,125.9453,111112.0
2023-09-27 09:30:00,133.31,133.71,131.76,132.46,11801.0,127.0028,127.3839,125.5261,126.193,11801.0
2023-09-27 10:00:00,132.54,132.71,132.13,132.62,8054.0,126.2692,126.4312,125.8786,126.3454,8054.0
2023-09-27 10:30:00,132.62,132.8,132.32,132.44,10172.0,126.3454,126.5169,126.0596,126.1739,10172.0
2023-09-27 11:00:00,132.53,133.08,132.53,133.03,9953.0,126.2597,126.7837,126.2597,126.736,9953.0
2023-09-27 11:30:00,133.12,133.22,132.31,132.31,7381.0,126.8218,126.917,126.0501,126.0501,7381.0
2023-09-27 12:00:00,132.35,132.35,131.72,131.87,12076.0,126.0882,126.0882,125.488,125.6309,12076.0
2023-09-27 12:30:00,131.96,132.32,131.89,132.12,11152.0,125.7166,126.0596,125.65,125.8691,11152.0
2023-09-27 13:00:00,132.17,132.33,131.75,131.76,12345.0,125.9167,126.0691,125.5166,125.5261,12345.0
2023-09-27 13:30:00,131.76,132.18,131.62,132.12,8519.0,125.5261,125.9262,125.3927,125.8691,8519.0
2023-09-27 14:00:00,132.16,132.45,131.79,132.45,29646.0,125.9072,126.1835,125.5547,126.1835,29646.0
2023-09-27 14:30:00,132.68,133.09,132.67,132.88,15835.0,126.4026,126.7932,126.3931,126.5931,15835.0
2023-09-27 15:00:00,132.89,133.17,132.76,132.97,21017.0,126.6026,126.8694,126.4788,126.6789,21017.0
2023-09-27 15:30:00,133.01,133.03,132.42,132.67,111277.0,126.717,126.736,126.1549,126.3931,111277.0
2023-09-28 09:30:00,132.41,133.65,132.41,133.02,8763.0,126.1454,127.3267,126.1454,126.7265,8763.0
2023-09-28 10:00:00,133.18,133.18,132.14,132.33,9388.0,126.8789,126.8789,125.8881,126.0691,9388.0
2023-09-28 10:30:00,132.41,134.68,132.15,134.63,34642.0,126.1454,128.308,125.8977,128.2603,34642.0
2023-09-28 11:00:00,134.54,135.5,134.47,135.26,19434.0,128.1746,129.0892,128.1079,128.8605,19434.0
2023-09-28 11:30:00,135.64,135.94,135.48,135.87,7410.0,129.2225,129.5083,129.0701,129.4417,7410.0
2023-09-28 12:00:00,135.81,136.02,135.4,136.02,5521.0,129.3845,129.5846,128.9939,129.5846,5521.0
2023-09-28 12:30:00,136.01,136.14,135.62,135.7,5391.0,129.575,129.6989,129.2035,129.2797,5391.0
2023-09-28 13:00:00,135.73,135.82,135.47,135.47,5460.0,129.3083,129.394,129.0606,129.0606,5460.0
2023-09-28 13:30:00,135.44,135.45,134.81,134.9,5135.0,129.032,129.0415,128.4318,128.5176,5135.0
2023-09-28 14:00:00,134.91,135.21,134.82,134.85,3789.0,128.5271,128.8129,128.4413,128.4699,3789.0
2023-09-28 14:30:00,134.9,135.09,134.54,134.97,9323.0,128.5176,128.6986,128.1746,128.5842,9323.0
2023-09-28 15:00:00,135.09,135.44,135.05,135.27,13007.0,128.6986,129.032,128.6605,128.87,13007.0
2023-09-28 15:30:00,135.16,135.16,134.47,134.59,72579.0,128.7652,128.7652,128.1079,128.2222,72579.0
2023-09-29 09:30:00,135.88,136.12,135.25,135.77,15006.0,129.4512,129.6798,128.851,129.3464,15006.0
2023-09-29 10:00:00,136.09,136.14,134.23,134.5,12318.0,129.6512,129.6989,127.8792,128.1365,12318.0
2023-09-29 10:30:00,134.63,134.85,134.27,134.27,18742.0,128.2603,128.4699,127.9174,127.9174,18742.0
2023-09-29 11:00:00,134.25,135.47,133.62,134.96,9752.0,127.8983,129.0606,127.2981,128.5747,9752.0
2023-09-29 11:30:00,134.98,135.31,134.96,135.1,3467.0,128.5938,128.9082,128.5747,128.7081,3467.0
2023-09-29 12:00:00,135.21,135.69,135.13,135.57,7136.0,128.8129,129.2702,128.7367,129.1559,7136.0
2023-09-29 12:30:00,135.46,135.46,134.65,134.74,5550.0,129.0511,129.0511,128.2794,128.3651,5550.0
2023-09-29 13:00:00,134.75,134.75,134.01,134.47,5164.0,128.3746,128.3746,127.6697,128.1079,5164.0
2023-09-29 13:30:00,134.48,134.67,134.15,134.18,3632.0,128.1174,128.2984,127.803,127.8316,3632.0
2023-09-29 14:00:00,134.19,134.58,134.08,134.33,5355.0,127.8411,128.2127,127.7363,127.9745,5355.0
2023-09-29 14:30:00,134.25,134.93,134.22,134.84,5777.0,127.8983,128.5461,127.8697,128.4604,5777.0
2023-09-29 15:00:00,134.93,135.09,134.22,134.31,10848.0,128.5461,128.6986,127.8697,127.9555,10848.0
2023-09-29 15:30:00,134.33,134.85,134.15,134.19,91187.0,127.9745,128.4699,127.803,127.8411,91187.0
2023-10-02 09:30:00,133.59,134.05,132.82,133.52,14383.0,127.2695,127.7078,126.536,127.2028,14383.0
2023-10-02 10:00:00,133.31,134.13,133.3,133.82,8331.0,127.0028,127.784,126.9933,127.4886,8331.0
2023-10-02 10:30:00,133.78,134.2,133.04,133.2,8910.0,127.4505,127.8507,126.7456,126.898,8910.0
2023-10-02 11:00:00,133.33,133.94,133.25,133.89,8014.0,127.0218,127.603,126.9456,127.5553,8014.0
2023-10-02 11:30:00,133.97,134.05,133.53,133.66,4744.0,127.6316,127.7078,127.2124,127.3362,4744.0
2023-10-02 12:00:00,133.63,133.8,133.45,133.54,5334.0,127.3076,127.4696,127.1362,127.2219,5334.0
2023-10-02 12:30:00,133.6,133.83,133.05,133.26,6115.0,127.2791,127.4982,126.7551,126.9551,6115.0
2023-10-02 13:00:00,133.2,133.54,133.12,133.54,5470.0,126.898,127.2219,126.8218,127.2219,5470.0
2023-10-02 13:30:00,133.63,133.63,133.08,133.29,4168.0,127.3076,127.3076,126.7837,126.9837,4168.0
2023-10-02 14:00:00,133.13,133.41,132.88,132.9,4801.0,126.8313,127.098,126.5931,126.6122,4801.0
2023-10-02 14:30:00,132.95,133.07,132.55,132.83,8218.0,126.6598,126.7741,126.2787,126.5455,8218.0
2023-10-02 15:00:00,132.83,132.87,132.19,132.5,22396.0,126.5455,126.5836,125.9358,126.2311,22396.0
2023-10-02 15:30:00,132.43,132.84,132.15,132.68,92915.0,126.1644,126.555,125.8977,126.4026,92915.0
2023-10-03 09:30:00,131.44,132.04,130.54,132.04,13749.0,125.2213,125.7929,124.3638,125.7929,13749.0
2023-10-03 10:00:00,131.83,131.87,130.52,130.83,7523.0,125.5928,125.6309,124.3448,124.6401,7523.0
2023-10-03 10:30:00,130.66,130.78,130.0,130.32,4306.0,124.4782,124.5925,123.8494,124.1542,4306.0
2023-10-03 11:00:00,130.16,130.34,129.86,129.9,9872.0,124.0018,124.1733,123.716,123.7541,9872.0
2023-10-03 11:30:00,129.95,130.34,129.94,130.16,4057.0,123.8017,124.1733,123.7922,124.0018,4057.0
2023-10-03 12:00:00,130.21,130.7,130.17,130.57,4679.0,124.0494,124.5163,124.0113,124.3924,4679.0
2023-10-03 12:30:00,130.64,130.64,130.05,130.25,9313.0,124.4591,124.4591,123.897,124.0876,9313.0
2023-10-03 13:00:00,130.36,130.48,129.93,129.93,5015.0,124.1923,124.3067,123.7827,123.7827,5015.0
2023-10-03 13:30:00,129.92,129.94,129.45,129.48,5143.0,123.7732,123.7922,123.3254,123.354,5143.0
2023-10-03 14:00:00,129.45,129.77,129.45,129.55,28286.0,123.3254,123.6303,123.3254,123.4207,28286.0
2023-10-03 14:30:00,129.52,129.92,129.52,129.81,7135.0,123.3921,123.7732,123.3921,123.6684,7135.0
2023-10-03 15:00:00,129.8,129.87,129.53,129.75,6233.0,123.6588,123.7255,123.4016,123.6112,6233.0
2023-10-03 15:30:00,129.71,130.31,129.71,130.23,56486.0,123.5731,124.1447,123.5731,124.0685,56486.0
2023-10-04 09:30:00,129.95,130.89,129.95,130.71,12521.0,123.8017,124.6973,123.8017,124.5258,12521.0
2023-10-04 10:00:00,130.5,130.76,129.94,129.94,19184.0,124.3257,124.5734,123.7922,123.7922,19184.0
2023-10-04 10:30:00,130.0,130.66,129.94,130.47,8525.0,123.8494,124.4782,123.7922,124.2971,8525.0
2023-10-04 11:00:00,130.46,131.41,130.36,131.3,7597.0,124.2876,125.1927,124.1923,125.0879,7597.0
2023-10-04 11:30:00,131.16,131.57,130.91,131.49,12300.0,124.9545,125.3451,124.7163,125.2689,12300.0
2023-10-04 12:00:00,131.34,132.03,131.33,132.02,5089.0,125.126,125.7833,125.1165,125.7738,5089.0
2023-10-04 12:30:00,132.07,132.35,131.67,131.69,4294.0,125.8214,126.0882,125.4404,125.4594,4294.0
2023-10-04 13:00:00,131.72,132.12,131.55,131.58,9503.0,125.488,125.8691,125.326,125.3546,9503.0
2023-10-04 13:30:00,131.56,131.76,131.36,131.48,7442.0,125.3356,125.5261,125.145,125.2594,7442.0
2023-10-04 14:00:00,131.57,131.76,131.28,131.63,6581.0,125.3451,125.5261,125.0688,125.4023,6581.0
2023-10-04 14:30:00,131.67,131.95,131.55,131.91,8854.0,125.4404,125.7071,125.326,125.669,8854.0
2023-10-04 15:00:00,131.92,132.48,131.84,132.38,10435.0,125.6785,126.212,125.6023,126.1168,10435.0
2023-10-04 15:30:00,132.51,132.94,132.41,132.66,64711.0,126.2406,126.6503,126.1454,126.3835,64711.0
2023-10-05 09:30:00,132.0,133.06,130.79,131.38,5920.0,125.7548,126.7646,124.602,125.1641,5920.0
2023-10-05 10:00:00,131.46,131.57,130.98,131.03,9665.0,125.2403,125.3451,124.783,124.8306,9665.0
2023-10-05 10:30:00,130.91,131.22,130.1,130.44,8989.0,124.7163,125.0117,123.9446,124.2686,8989.0
2023-10-05 11:00:00,130.53,130.67,129.86,129.96,8930.0,124.3543,124.4877,123.716,123.8113,8930.0
2023-10-05 11:30:00,129.78,129.96,129.33,129.34,4393.0,123.6398,123.8113,123.2111,123.2206,4393.0
2023-10-05 12:00:00,129.44,129.83,128.81,129.83,10358.0,123.3159,123.6874,122.7157,123.6874,10358.0
2023-10-05 12:30:00,129.97,130.03,129.55,129.81,8429.0,123.8208,123.878,123.4207,123.6684,8429.0
2023-10-05 13:00:00,129.83,129.95,129.3,129.95,12788.0,123.6874,123.8017,123.1825,123.8017,12788.0
2023-10-05 13:30:00,130.06,130.72,129.95,130.69,11193.0,123.9065,124.5353,123.8017,124.5067,11193.0
2023-10-05 14:00:00,130.71,130.95,130.28,130.63,13483.0,124.5258,124.7544,124.1161,124.4496,13483.0
2023-10-05 14:30:00,130.78,130.9,130.6,130.7,19035.0,124.5925,124.7068,124.421,124.5163,19035.0
2023-10-05 15:00:00,130.7,131.39,130.7,131.32,25200.0,124.5163,125.1736,124.5163,125.1069,25200.0
2023-10-05 15:30:00,131.34,131.38,130.91,131.03,134951.0,125.126,125.1641,124.7163,124.8306,134951.0
2023-10-06 09:30:00,130.51,131.1,129.99,130.68,10584.0,124.3353,124.8973,123.8399,124.4972,10584.0
2023-10-06 10:00:00,130.65,132.14,130.65,131.93,50058.0,124.4686,125.8881,124.4686,125.6881,50058.0
2023-10-06 10:30:00,131.98,132.77,131.69,132.08,30271.0,125.7357,126.4883,125.4594,125.831,30271.0
2023-10-06 11:00:00,132.13,133.2,132.11,133.17,15403.0,125.8786,126.898,125.8596,126.8694,15403.0
2023-10-06 11:30:00,133.08,134.5,133.02,134.5,16091.0,126.7837,128.1365,126.7265,128.1365,16091.0
2023-10-06 12:00:00,134.44,134.5,133.71,133.71,14707.0,128.0793,128.1365,127.3839,127.3839,14707.0
2023-10-06 12:30:00,133.65,133.98,133.47,133.61,17394.0,127.3267,127.6411,127.1552,127.2886,17394.0
2023-10-06 13:00:00,133.71,133.71,133.14,133.25,16155.0,127.3839,127.3839,126.8408,126.9456,16155.0
2023-10-06 13:30:00,133.3,133.42,132.85,133.19,9754.0,126.9933,127.1076,126.5645,126.8885,9754.0
2023-10-06 14:00:00,133.18,134.69,132.91,134.66,58073.0,126.8789,128.3175,126.6217,128.2889,58073.0
2023-10-06 14:30:00,134.71,135.96,134.68,135.64,62485.0,128.3365,129.5274,128.308,129.2225,62485.0
2023-10-06 15:00:00,135.61,136.44,135.55,136.42,44998.0,129.194,129.9847,129.1368,129.9656,44998.0
2023-10-06 15:30:00,136.43,136.43,135.14,135.19,178990.0,129.9752,129.9752,128.7462,128.7938,178990.0
2023-10-09 09:30:00,133.73,134.47,132.81,133.47,17348.0,127.4029,128.1079,126.5264,127.1552,17348.0
2023-10-09 10:00:00,133.52,133.66,132.72,133.25,11974.0,127.2028,127.3362,126.4407,126.9456,11974.0
2023-10-09 10:30:00,133.21,133.64,133.12,133.53,14963.0,126.9075,127.3172,126.8218,127.2124,14963.0
2023-10-09 11:00:00,133.55,134.01,133.55,134.0,12321.0,127.2314,127.6697,127.2314,127.6601,12321.0
2023-10-09 11:30:00,134.06,134.2,133.66,134.2,12061.0,127.7173,127.8507,127.3362,127.8507,12061.0
2023-10-09 12:00:00,134.19,134.84,134.0,134.52,37744.0,127.8411,128.4604,127.6601,128.1555,37744.0
2023-10-09 12:30:00,134.56,134.59,134.25,134.48,6342.0,128.1936,128.2222,127.8983,128.1174,6342.0
2023-10-09 13:00:00,134.55,134.57,134.34,134.34,8647.0,128.1841,128.2032,127.984,127.984,8647.0
2023-10-09 13:30:00,134.4,135.41,134.38,135.37,11478.0,128.0412,129.0034,128.0222,128.9653,11478.0
2023-10-09 14:00:00,135.32,135.8,135.28,135.72,12468.0,128.9177,129.375,128.8796,129.2988,12468.0
2023-10-09 14:30:00,135.74,135.79,135.34,135.72,13314.0,129.3178,129.3654,128.9367,129.2988,13314.0
2023-10-09 15:00:00,135.71,135.84,135.29,135.47,17361.0,129.2892,129.4131,128.8891,129.0606,17361.0
2023-10-09 15:30:00,135.46,135.46,135.04,135.36,61623.0,129.0511,129.0511,128.6509,128.9558,61623.0
2023-10-10 09:30:00,135.57,136.4,135.19,136.08,10394.0,129.1559,129.9466,128.7938,129.6417,10394.0
2023-10-10 10:00:00,136.05,136.55,135.72,136.33,6496.0,129.6131,130.0895,129.2988,129.8799,6496.0
2023-10-10 10:30:00,136.31,136.54,135.81,136.01,6820.0,129.8608,130.08,129.3845,129.575,6820.0
2023-10-10 11:00:00,135.92,136.92,135.9,136.72,4900.0,129.4893,130.442,129.4702,130.2514,4900.0
2023-10-10 11:30:00,136.69,136.86,136.44,136.56,12967.0,130.2229,130.3848,129.9847,130.099,12967.0
2023-10-10 12:00:00,136.66,136.66,135.71,135.75,18495.0,130.1943,130.1943,129.2892,129.3273,18495.0
2023-10-10 12:30:00,135.74,136.5,135.74,136.42,13657.0,129.3178,130.0419,129.3178,129.9656,13657.0
2023-10-10 13:00:00,136.42,136.43,135.55,136.06,6128.0,129.9656,129.9752,129.1368,129.6227,6128.0
2023-10-10 13:30:00,136.0,138.22,135.99,137.37,89195.0,129.5655,131.6805,129.556,130.8707,89195.0
2023-10-10 14:00:00,137.43,137.43,136.91,137.26,24366.0,130.9278,130.9278,130.4325,130.7659,24366.0
2023-10-10 14:30:00,137.25,137.87,137.07,137.46,52366.0,130.7564,131.347,130.5849,130.9564,52366.0
2023-10-10 15:00:00,137.37,137.59,137.06,137.44,36245.0,130.8707,131.0803,130.5754,130.9374,36245.0
2023-10-10 15:30:00,137.44,137.51,136.68,136.78,145127.0,130.9374,131.0041,130.2133,130.3086,145127.0
2023-10-11 09:30:00,137.7,138.42,137.7,137.96,6934.0,131.1851,131.871,131.1851,131.4328,6934.0
2023-10-11 10:00:00,137.94,138.15,137.62,137.98,8551.0,131.4137,131.6138,131.1089,131.4518,8551.0
2023-10-11 10:30:00,137.91,138.42,137.75,138.4,10260.0,131.3851,131.871,131.2327,131.852,10260.0
2023-10-11 11:00:00,138.4,138.54,137.7,137.97,6974.0,131.852,131.9853,131.1851,131.4423,6974.0
2023-10-11 11:30:00,137.94,138.0,137.66,137.82,13842.0,131.4137,131.4709,131.147,131.2994,13842.0
2023-10-11 12:00:00,137.79,138.17,137.44,137.48,8939.0,131.2708,131.6328,130.9374,130.9755,8939.0
2023-10-11 12:30:00,137.46,137.96,137.46,137.96,8369.0,130.9564,131.4328,130.9564,131.4328,8369.0
2023-10-11 13:00:00,137.96,138.28,137.87,138.02,11038.0,131.4328,131.7376,131.347,131.4899,11038.0
2023-10-11 13:30:00,137.98,138.38,137.96,138.28,12253.0,131.4518,131.8329,131.4328,131.7376,12253.0
2023-10-11 14:00:00,138.31,139.13,138.31,139.03,14010.0,131.7662,132.5474,131.7662,132.4521,14010.0
2023-10-11 14:30:00,139.09,139.17,138.85,138.95,27811.0,132.5093,132.5855,132.2807,132.3759,27811.0
2023-10-11 15:00:00,138.95,139.13,138.84,139.1,12515.0,132.3759,132.5474,132.2711,132.5188,12515.0
2023-10-11 15:30:00,139.1,139.48,139.05,139.25,64079.0,132.5188,132.8809,132.4712,132.6617,64079.0
2023-10-12 09:30:00,140.96,141.02,137.27,137.35,32660.0,134.2908,134.348,130.7754,130.8516,32660.0
2023-10-12 10:00:00,137.3,138.08,137.03,137.78,24620.0,130.804,131.5471,130.5468,131.2613,24620.0
2023-10-12 10:30:00,137.75,138.86,137.75,138.85,15262.0,131.2327,132.2902,131.2327,132.2807,15262.0
2023-10-12 11:00:00,138.73,139.47,138.18,139.3,25339.0,132.1663,132.8713,131.6424,132.7094,25339.0
2023-10-12 11:30:00,139.17,139.28,138.9,139.11,12717.0,132.5855,132.6903,132.3283,132.5284,12717.0
2023-10-12 12:00:00,139.14,139.45,138.87,139.38,10788.0,132.5569,132.8523,132.2997,132.7856,10788.0
2023-10-12 12:30:00,139.38,139.58,139.07,139.11,6893.0,132.7856,132.9761,132.4903,132.5284,6893.0
2023-10-12 13:00:00,139.11,139.11,137.52,137.52,37881.0,132.5284,132.5284,131.0136,131.0136,37881.0
2023-10-12 13:30:00,137.4,137.65,137.09,137.46,14566.0,130.8993,131.1374,130.6039,130.9564,14566.0
2023-10-12 14:00:00,137.36,137.41,136.63,137.07,15692.0,130.8612,130.9088,130.1657,130.5849,15692.0
2023-10-12 14:30:00,137.05,137.5,136.9,137.01,21645.0,130.5658,130.9945,130.4229,130.5277,21645.0
2023-10-12 15:00:00,137.01,137.33,136.75,136.98,23124.0,130.5277,130.8326,130.28,130.4991,23124.0
2023-10-12 15:30:00,136.96,137.05,136.42,136.6,91523.0,130.4801,130.5658,129.9656,130.1371,91523.0
2023-10-13 09:30:00,137.32,137.32,135.52,136.09,12785.0,130.8231,130.8231,129.1082,129.6512,12785.0
2023-10-13 10:00:00,136.05,136.05,135.27,135.6,21914.0,129.6131,129.6131,128.87,129.1844,21914.0
2023-10-13 10:30:00,135.64,137.71,135.64,137.34,75439.0,129.2225,131.1946,129.2225,130.8421,75439.0
2023-10-13 11:00:00,137.38,137.5,136.12,136.42,39927.0,130.8802,130.9945,129.6798,129.9656,39927.0
2023-10-13 11:30:00,136.44,136.48,135.69,135.82,18468.0,129.9847,130.0228,129.2702,129.394,18468.0
2023-10-13 12:00:00,135.7,136.16,135.52,136.0,13013.0,129.2797,129.7179,129.1082,129.5655,13013.0
2023-10-13 12:30:00,136.12,136.34,135.68,135.8,11906.0,129.6798,129.8894,129.2606,129.375,11906.0
2023-10-13 13:00:00,135.72,135.72,134.85,134.85,10713.0,129.2988,129.2988,128.4699,128.4699,10713.0
2023-10-13 13:30:00,134.76,135.33,134.66,135.13,32805.0,128.3842,128.9272,128.2889,128.7367,32805.0
2023-10-13 14:00:00,135.16,135.25,134.72,134.85,10046.0,128.7652,128.851,128.3461,128.4699,10046.0
2023-10-13 14:30:00,134.93,135.05,134.49,134.87,17335.0,128.5461,128.6605,128.1269,128.489,17335.0
2023-10-13 15:00:00,134.78,135.41,134.59,135.3,18205.0,128.4032,129.0034,128.2222,128.8986,18205.0
2023-10-13 15:30:00,135.32,135.5,135.17,135.39,111017.0,128.9177,129.0892,128.7748,128.9844,111017.0
2023-10-16 09:30:00,136.77,138.47,136.63,137.69,20519.0,130.2991,131.9186,130.1657,131.1755,20519.0
2023-10-16 10:00:00,137.55,137.55,136.54,137.36,10663.0,131.0422,131.0422,130.08,130.8612,10663.0
2023-10-16 10:30:00,137.43,137.62,137.15,137.16,7063.0,130.9278,131.1089,130.6611,130.6706,7063.0
2023-10-16 11:00:00,137.23,137.26,136.38,136.61,4913.0,130.7373,130.7659,129.9275,130.1466,4913.0
2023-10-16 11:30:00,136.58,136.6,135.93,136.03,2578.0,130.1181,130.1371,129.4988,129.5941,2578.0
2023-10-16 12:00:00,136.13,136.13,135.86,135.93,2612.0,129.6894,129.6894,129.4321,129.4988,2612.0
2023-10-16 12:30:00,135.94,136.07,135.66,135.81,3690.0,129.5083,129.6322,129.2416,129.3845,3690.0
2023-10-16 13:00:00,135.96,136.24,135.28,135.57,3364.0,129.5274,129.7942,128.8796,129.1559,3364.0
2023-10-16 13:30:00,135.69,136.02,135.66,135.81,3769.0,129.2702,129.5846,129.2416,129.3845,3769.0
2023-10-16 14:00:00,135.83,135.96,135.51,135.51,6127.0,129.4035,129.5274,129.0987,129.0987,6127.0
2023-10-16 14:30:00,135.5,135.73,135.3,135.58,7633.0,129.0892,129.3083,128.8986,129.1654,7633.0
2023-10-16 15:00:00,135.46,135.69,135.06,135.59,27137.0,129.0511,129.2702,128.67,129.1749,27137.0
2023-10-16 15:30:00,135.64,135.7,135.35,135.55,56619.0,129.2225,129.2797,128.9463,129.1368,56619.0
2023-10-17 09:30:00,134.48,136.6,134.48,135.89,11511.0,128.1174,130.1371,128.1174,129.4607,11511.0
2023-10-17 10:00:00,135.65,136.86,135.65,136.67,7116.0,129.2321,130.3848,129.2321,130.2038,7116.0
2023-10-17 10:30:00,136.48,137.33,136.48,137.06,5904.0,130.0228,130.8326,130.0228,130.5754,5904.0
2023-10-17 11:00:00,137.09,137.48,136.89,136.9,5698.0,130.6039,130.9755,130.4134,130.4229,5698.0
2023-10-17 11:30:00,136.9,137.51,136.81,137.39,4933.0,130.4229,131.0041,130.3372,130.8897,4933.0
2023-10-17 12:00:00,137.44,137.68,137.29,137.59,5236.0,130.9374,131.166,130.7945,131.0803,5236.0
2023-10-17 12:30:00,137.61,137.61,136.77,136.78,45057.0,131.0993,131.0993,130.2991,130.3086,45057.0
2023-10-17 13:00:00,136.85,137.34,136.8,137.28,5376.0,130.3753,130.8421,130.3277,130.7849,5376.0
2023-10-17 13:30:00,137.42,137.45,136.71,136.82,3672.0,130.9183,130.9469,130.2419,130.3467,3672.0
2023-10-17 14:00:00,136.72,136.89,136.6,136.61,3322.0,130.2514,130.4134,130.1371,130.1466,3322.0
2023-10-17 14:30:00,136.58,136.99,136.43,136.55,4345.0,130.1181,130.5087,129.9752,130.0895,4345.0
2023-10-17 15:00:00,136.52,136.86,136.46,136.6,18611.0,130.0609,130.3848,130.0037,130.1371,18611.0
2023-10-17 15:30:00,136.56,136.61,135.94,136.22,44475.0,130.099,130.1466,129.5083,129.7751,44475.0
2023-10-18 09:30:00,134.45,134.98,132.66,133.39,8050.0,128.0888,128.5938,126.3835,127.079,8050.0
2023-10-18 10:00:00,133.46,134.19,133.29,133.89,10445.0,127.1457,127.8411,126.9837,127.5553,10445.0
2023-10-18 10:30:00,133.83,134.08,133.33,133.78,6678.0,127.4982,127.7363,127.0218,127.4505,6678.0
2023-10-18 11:00:00,133.77,134.18,133.67,133.97,7404.0,127.441,127.8316,127.3457,127.6316,7404.0
2023-10-18 11:30:00,133.92,133.92,133.47,133.48,5108.0,127.5839,127.5839,127.1552,127.1647,5108.0
2023-10-18 12:00:00,133.53,133.76,133.03,133.18,9543.0,127.2124,127.4315,126.736,126.8789,9543.0
2023-10-18 12:30:00,133.15,133.24,133.02,133.12,15191.0,126.8503,126.9361,126.7265,126.8218,15191.0
2023-10-18 13:00:00,133.12,133.95,133.0,133.63,7187.0,126.8218,127.6125,126.7074,127.3076,7187.0
2023-10-18 13:30:00,133.53,133.54,133.1,133.53,5117.0,127.2124,127.2219,126.8027,127.2124,5117.0
2023-10-18 14:00:00,133.5,133.53,132.98,132.99,5423.0,127.1838,127.2124,126.6884,126.6979,5423.0
2023-10-18 14:30:00,132.96,133.06,132.69,132.88,5528.0,126.6693,126.7646,126.4121,126.5931,5528.0
2023-10-18 15:00:00,132.76,132.76,132.37,132.59,7668.0,126.4788,126.4788,126.1073,126.3168,7668.0
2023-10-18 15:30:00,132.62,132.77,132.2,132.23,53262.0,126.3454,126.4883,125.9453,125.9739,53262.0
2023-10-19 09:30:00,131.81,132.63,130.97,131.82,9220.0,125.5737,126.3549,124.7735,125.5833,9220.0
2023-10-19 10:00:00,132.05,132.05,130.94,131.01,8112.0,125.8024,125.8024,124.7449,124.8116,8112.0
2023-10-19 10:30:00,131.06,131.18,130.87,131.13,5613.0,124.8592,124.9736,124.6782,124.9259,5613.0
2023-10-19 11:00:00,131.18,131.44,130.66,131.07,4741.0,124.9736,125.2213,124.4782,124.8688,4741.0
2023-10-19 11:30:00,131.05,131.3,130.77,131.27,15379.0,124.8497,125.0879,124.583,125.0593,15379.0
2023-10-19 12:00:00,131.31,132.39,131.0,131.74,12986.0,125.0974,126.1263,124.8021,125.5071,12986.0
2023-10-19 12:30:00,131.92,132.2,131.0,131.8,12978.0,125.6785,125.9453,124.8021,125.5642,12978.0
2023-10-19 13:00:00,131.8,132.0,131.4,131.52,10699.0,125.5642,125.7548,125.1831,125.2975,10699.0
2023-10-19 13:30:00,131.59,131.71,131.0,131.14,18839.0,125.3642,125.4785,124.8021,124.9354,18839.0
2023-10-19 14:00:00,131.09,131.27,130.44,130.58,21797.0,124.8878,125.0593,124.2686,124.4019,21797.0
2023-10-19 14:30:00,130.39,130.43,129.75,129.97,9897.0,124.2209,124.259,123.6112,123.8208,9897.0
2023-10-19 15:00:00,129.9,130.1,129.83,130.03,10900.0,123.7541,123.9446,123.6874,123.878,10900.0
2023-10-19 15:30:00,130.0,130.55,129.79,130.37,68430.0,123.8494,124.3734,123.6493,124.2019,68430.0
2023-10-20 09:30:00,131.03,134.01,131.03,133.18,48292.0,124.8306,127.6697,124.8306,126.8789,48292.0
2023-10-20 10:00:00,133.18,133.99,133.18,133.78,44439.0,126.8789,127.6506,126.8789,127.4505,44439.0
2023-10-20 10:30:00,133.68,134.01,133.37,133.58,33894.0,127.3553,127.6697,127.0599,127.26,33894.0
2023-10-20 11:00:00,133.63,133.77,132.62,132.84,22795.0,127.3076,127.441,126.3454,126.555,22795.0
2023-10-20 11:30:00,132.83,133.89,132.64,133.75,26903.0,126.5455,127.5553,126.3645,127.422,26903.0
2023-10-20 12:00:00,133.76,133.94,133.18,133.85,20015.0,127.4315,127.603,126.8789,127.5172,20015.0
2023-10-20 12:30:00,133.86,134.03,133.76,133.99,21643.0,127.5268,127.6887,127.4315,127.6506,21643.0
2023-10-20 13:00:00,133.96,134.49,133.73,134.34,27777.0,127.622,128.1269,127.4029,127.984,27777.0
2023-10-20 13:30:00,134.37,134.53,134.05,134.34,13443.0,128.0126,128.1651,127.7078,127.984,13443.0
2023-10-20 14:00:00,134.37,134.37,133.43,133.63,27399.0,128.0126,128.0126,127.1171,127.3076,27399.0
2023-10-20 14:30:00,133.52,133.92,133.23,133.24,21764.0,127.2028,127.5839,126.9266,126.9361,21764.0
2023-10-20 15:00:00,133.19,133.45,132.86,132.99,43189.0,126.8885,127.1362,126.5741,126.6979,43189.0
2023-10-20 15:30:00,133.0,133.27,132.39,132.69,126318.0,126.7074,126.9647,126.1263,126.4121,126318.0
2023-10-23 09:30:00,131.41,133.04,131.41,132.61,19118.0,125.1927,126.7456,125.1927,126.3359,19118.0
2023-10-23 10:00:00,132.5,133.55,132.48,133.28,30857.0,126.2311,127.2314,126.212,126.9742,30857.0
2023-10-23 10:30:00,133.3,133.47,132.49,132.49,18882.0,126.9933,127.1552,126.2216,126.2216,18882.0
2023-10-23 11:00:00,132.55,133.13,132.46,132.91,5922.0,126.2787,126.8313,126.193,126.6217,5922.0
2023-10-23 11:30:00,132.94,133.24,132.78,132.87,6125.0,126.6503,126.9361,126.4979,126.5836,6125.0
2023-10-23 12:00:00,133.06,133.06,132.64,132.94,22093.0,126.7646,126.7646,126.3645,126.6503,22093.0
2023-10-23 12:30:00,132.96,133.31,132.53,133.28,7638.0,126.6693,127.0028,126.2597,126.9742,7638.0
2023-10-23 13:00:00,133.46,133.46,132.79,132.83,4509.0,127.1457,127.1457,126.5074,126.5455,4509.0
2023-10-23 13:30:00,132.88,133.13,132.76,133.09,9379.0,126.5931,126.8313,126.4788,126.7932,9379.0
2023-10-23 14:00:00,133.01,133.01,131.86,132.18,12023.0,126.717,126.717,125.6214,125.9262,12023.0
2023-10-23 14:30:00,132.25,132.46,131.98,132.26,68076.0,125.9929,126.193,125.7357,126.0025,68076.0
2023-10-23 15:00:00,132.24,132.33,131.24,131.43,15445.0,125.9834,126.0691,125.0307,125.2117,15445.0
2023-10-23 15:30:00,131.44,131.44,130.77,130.82,137813.0,125.2213,125.2213,124.583,124.6306,137813.0
2023-10-24 09:30:00,131.0,131.53,130.23,130.77,18361.0,124.8021,125.307,124.0685,124.583,18361.0
2023-10-24 10:00:00,130.77,131.85,130.62,131.41,21602.0,124.583,125.6119,124.44,125.1927,21602.0
2023-10-24 10:30:00,131.39,131.9,131.25,131.66,16674.0,125.1736,125.6595,125.0402,125.4308,16674.0
2023-10-24 11:00:00,131.7,132.02,131.08,131.36,20490.0,125.469,125.7738,124.8783,125.145,20490.0
2023-10-24 11:30:00,131.28,131.49,131.08,131.19,11999.0,125.0688,125.2689,124.8783,124.9831,11999.0
2023-10-24 12:00:00,131.23,131.31,130.48,130.73,7318.0,125.0212,125.0974,124.3067,124.5448,7318.0
2023-10-24 12:30:00,130.82,130.85,130.64,130.81,6405.0,124.6306,124.6592,124.4591,124.6211,6405.0
2023-10-24 13:00:00,130.84,131.11,130.62,130.81,11703.0,124.6496,124.9069,124.44,124.6211,11703.0
2023-10-24 13:30:00,130.9,130.97,130.16,130.16,14656.0,124.7068,124.7735,124.0018,124.0018,14656.0
2023-10-24 14:00:00,130.21,130.58,130.21,130.58,14254.0,124.0494,124.4019,124.0494,124.4019,14254.0
2023-10-24 14:30:00,130.63,130.9,130.6,130.6,16059.0,124.4496,124.7068,124.421,124.421,16059.0
2023-10-24 15:00:00,130.66,130.9,130.54,130.78,18383.0,124.4782,124.7068,124.3638,124.5925,18383.0
2023-10-24 15:30:00,130.76,130.9,130.29,130.32,116513.0,124.5734,124.7068,124.1257,124.1542,116513.0
2023-10-25 09:30:00,130.0,130.56,128.75,128.75,10353.0,123.8494,124.3829,122.6585,122.6585,10353.0
2023-10-25 10:00:00,128.72,129.08,128.36,128.59,16875.0,122.6299,122.9729,122.287,122.5061,16875.0
2023-10-25 10:30:00,128.59,128.94,128.1,128.13,27085.0,122.5061,122.8395,122.0393,122.0679,27085.0
2023-10-25 11:00:00,128.02,128.38,127.66,127.75,88057.0,121.9631,122.306,121.6201,121.7058,88057.0
2023-10-25 11:30:00,127.82,127.85,127.17,127.17,35733.0,121.7725,121.8011,121.1533,121.1533,35733.0
2023-10-25 12:00:00,127.15,127.34,127.03,127.26,41001.0,121.1342,121.3152,121.0199,121.239,41001.0
2023-10-25 12:30:00,127.29,127.88,126.81,127.09,36532.0,121.2676,121.8297,120.8103,121.0771,36532.0
2023-10-25 13:00:00,127.08,128.56,126.79,128.32,189006.0,121.0675,122.4775,120.7913,122.2489,189006.0
2023-10-25 13:30:00,128.36,128.8,127.7,128.8,70476.0,122.287,122.7062,121.6582,122.7062,70476.0
2023-10-25 14:00:00,128.82,129.97,128.67,129.62,38126.0,122.7252,123.8208,122.5823,123.4874,38126.0
2023-10-25 14:30:00,129.59,129.88,129.41,129.86,26295.0,123.4588,123.7351,123.2873,123.716,26295.0
2023-10-25 15:00:00,129.87,129.92,129.34,129.63,35067.0,123.7255,123.7732,123.2206,123.4969,35067.0
2023-10-25 15:30:00,129.63,130.01,129.5,129.66,136482.0,123.4969,123.8589,123.373,123.5255,136482.0
2023-10-26 09:30:00,134.86,139.74,133.12,137.12,97174.0,128.4794,133.1286,126.8218,130.6325,97174.0
2023-10-26 10:00:00,136.62,138.19,135.1,137.92,82525.0,130.1562,131.6519,128.7081,131.3947,82525.0
2023-10-26 10:30:00,137.8,138.49,136.6,138.3,68515.0,131.2803,131.9377,130.1371,131.7567,68515.0
2023-10-26 11:00:00,138.17,138.17,136.25,136.57,54481.0,131.6328,131.6328,129.8037,130.1085,54481.0
2023-10-26 11:30:00,136.5,136.53,135.09,135.14,33937.0,130.0419,130.0704,128.6986,128.7462,33937.0
2023-10-26 12:00:00,135.2,135.51,134.43,134.58,57380.0,128.8034,129.0987,128.0698,128.2127,57380.0
2023-10-26 12:30:00,134.58,134.7,132.69,133.4,59324.0,128.2127,128.327,126.4121,127.0885,59324.0
2023-10-26 13:00:00,133.36,133.79,132.61,132.62,29714.0,127.0504,127.4601,126.3359,126.3454,29714.0
2023-10-26 13:30:00,132.6,132.99,132.3,132.8,35005.0,126.3264,126.6979,126.0406,126.5169,35005.0
2023-10-26 14:00:00,132.86,133.87,132.66,133.72,36374.0,126.5741,127.5363,126.3835,127.3934,36374.0
2023-10-26 14:30:00,133.71,134.54,133.33,133.97,28635.0,127.3839,128.1746,127.0218,127.6316,28635.0
2023-10-26 15:00:00,134.09,134.67,134.04,134.34,53472.0,127.7459,128.2984,127.6982,127.984,53472.0
2023-10-26 15:30:00,134.36,134.63,133.41,133.46,186712.0,128.0031,128.2603,127.098,127.1457,186712.0
2023-10-27 09:30:00,134.29,134.63,130.6,130.82,29978.0,127.9364,128.2603,124.421,124.6306,29978.0
2023-10-27 10:00:00,130.25,130.45,128.96,129.57,87767.0,124.0876,124.2781,122.8586,123.4397,87767.0
2023-10-27 10:30:00,129.57,129.79,128.67,129.33,59572.0,123.4397,123.6493,122.5823,123.2111,59572.0
2023-10-27 11:00:00,129.5,129.6,128.82,129.3,26636.0,123.373,123.4683,122.7252,123.1825,26636.0
2023-10-27 11:30:00,129.3,130.17,127.84,127.91,92267.0,123.1825,124.0113,121.7916,121.8583,92267.0
2023-10-27 12:00:00,127.97,128.22,127.22,127.99,73449.0,121.9154,122.1536,121.2009,121.9345,73449.0
2023-10-27 12:30:00,128.02,128.51,127.75,128.09,23491.0,121.9631,122.4299,121.7058,122.0297,23491.0
2023-10-27 13:00:00,128.03,128.44,127.31,128.34,29839.0,121.9726,122.3632,121.2867,122.2679,29839.0
2023-10-27 13:30:00,128.35,128.58,127.78,127.89,23825.0,122.2774,122.4966,121.7344,121.8392,23825.0
2023-10-27 14:00:00,127.9,128.58,127.89,128.07,21584.0,121.8487,122.4966,121.8392,122.0107,21584.0
2023-10-27 14:30:00,128.09,128.45,127.74,127.89,28300.0,122.0297,122.3727,121.6963,121.8392,28300.0
2023-10-27 15:00:00,127.89,128.21,127.68,128.03,55976.0,121.8392,122.1441,121.6391,121.9726,55976.0
2023-10-27 15:30:00,128.01,128.14,127.67,128.01,164843.0,121.9535,122.0774,121.6296,121.9535,164843.0
2023-10-30 09:30:00,129.62,129.74,127.73,127.9,18335.0,123.4874,123.6017,121.6868,121.8487,18335.0
2023-10-30 10:00:00,127.9,128.35,127.27,127.5,10846.0,121.8487,122.2774,121.2485,121.4677,10846.0
2023-10-30 10:30:00,127.46,128.09,127.12,128.04,10130.0,121.4296,122.0297,121.1056,121.9821,10130.0
2023-10-30 11:00:00,128.12,128.73,127.24,127.36,25370.0,122.0583,122.6395,121.22,121.3343,25370.0
2023-10-30 11:30:00,127.34,128.07,127.19,127.68,29332.0,121.3152,122.0107,121.1723,121.6391,29332.0
2023-10-30 12:00:00,127.63,127.78,127.07,127.3,29923.0,121.5915,121.7344,121.058,121.2771,29923.0
2023-10-30 12:30:00,127.37,127.49,126.95,127.33,22989.0,121.3438,121.4581,120.9437,121.3057,22989.0
2023-10-30 13:00:00,127.39,127.77,127.34,127.77,36487.0,121.3629,121.7249,121.3152,121.7249,36487.0
2023-10-30 13:30:00,127.77,128.0,127.34,127.74,39749.0,121.7249,121.944,121.3152,121.6963,39749.0
2023-10-30 14:00:00,127.69,127.69,127.07,127.28,54207.0,121.6487,121.6487,121.058,121.2581,54207.0
2023-10-30 14:30:00,127.31,128.01,127.3,127.96,44221.0,121.2867,121.9535,121.2771,121.9059,44221.0
2023-10-30 15:00:00,128.0,128.81,127.89,128.49,44852.0,121.944,122.7157,121.8392,122.4108,44852.0
2023-10-30 15:30:00,128.49,128.5,127.98,128.18,200785.0,122.4108,122.4203,121.925,122.1155,200785.0
2023-10-31 09:30:00,128.12,129.01,127.57,128.67,8176.0,122.0583,122.9062,121.5344,122.5823,8176.0
2023-10-31 10:00:00,128.53,129.07,128.23,128.58,9325.0,122.4489,122.9634,122.1631,122.4966,9325.0
2023-10-31 10:30:00,128.47,128.93,127.95,128.79,9301.0,122.3918,122.83,121.8964,122.6966,9301.0
2023-10-31 11:00:00,128.81,129.23,128.81,129.16,7585.0,122.7157,123.1158,122.7157,123.0491,7585.0
2023-10-31 11:30:00,129.14,129.49,129.14,129.34,11072.0,123.0301,123.3635,123.0301,123.2206,11072.0
2023-10-31 12:00:00,129.44,129.71,128.97,129.06,9013.0,123.3159,123.5731,122.8681,122.9539,9013.0
2023-10-31 12:30:00,129.34,129.42,128.93,129.42,13990.0,123.2206,123.2968,122.83,123.2968,13990.0
2023-10-31 13:00:00,129.41,129.59,129.18,129.52,10403.0,123.2873,123.4588,123.0682,123.3921,10403.0
2023-10-31 13:30:00,129.57,130.13,129.49,130.05,15193.0,123.4397,123.9732,123.3635,123.897,15193.0
2023-10-31 14:00:00,130.08,130.16,129.44,129.45,19138.0,123.9256,124.0018,123.3159,123.3254,19138.0
2023-10-31 14:30:00,129.4,129.67,129.35,129.66,14170.0,123.2778,123.535,123.2301,123.5255,14170.0
2023-10-31 15:00:00,129.65,129.95,129.63,129.8,18982.0,123.5159,123.8017,123.4969,123.6588,18982.0
2023-10-31 15:30:00,129.7,130.06,129.66,129.77,80082.0,123.5636,123.9065,123.5255,123.6303,80082.0
2023-11-01 09:30:00,130.04,130.97,128.59,129.56,33967.0,123.8875,124.7735,122.5061,123.4302,33967.0
2023-11-01 10:00:00,129.56,129.62,128.8,129.27,15436.0,123.4302,123.4874,122.7062,123.1539,15436.0
2023-11-01 10:30:00,129.13,129.15,128.59,129.08,30629.0,123.0205,123.0396,122.5061,122.9729,30629.0
2023-11-01 11:00:00,129.02,129.1,128.12,128.16,63442.0,122.9157,122.992,122.0583,122.0964,63442.0
2023-11-01 11:30:00,128.09,128.71,127.97,128.56,7861.0,122.0297,122.6204,121.9154,122.4775,7861.0
2023-11-01 12:00:00,128.44,128.78,128.44,128.61,12341.0,122.3632,122.6871,122.3632,122.5251,12341.0
2023-11-01 12:30:00,128.68,128.86,128.49,128.72,26463.0,122.5918,122.7633,122.4108,122.6299,26463.0
2023-11-01 13:00:00,128.67,128.72,128.46,128.62,47987.0,122.5823,122.6299,122.3822,122.5347,47987.0
2023-11-01 13:30:00,128.63,128.9,128.5,128.74,20560.0,122.5442,122.8014,122.4203,122.649,20560.0
2023-11-01 14:00:00,128.78,128.98,128.63,128.74,44216.0,122.6871,122.8776,122.5442,122.649,44216.0
2023-11-01 14:30:00,128.84,129.49,128.72,129.45,31374.0,122.7443,123.3635,122.6299,123.3254,31374.0
2023-11-01 15:00:00,129.52,130.02,129.51,129.69,41358.0,123.3921,123.8684,123.3826,123.554,41358.0
2023-11-01 15:30:00,129.68,130.49,129.62,130.3,109008.0,123.5445,124.3162,123.4874,124.1352,109008.0
2023-11-02 09:30:00,131.06,132.13,128.82,129.32,29534.0,124.8592,125.8786,122.7252,123.2016,29534.0
2023-11-02 10:00:00,129.27,129.49,125.73,127.27,104193.0,123.1539,123.3635,119.7814,121.2485,104193.0
2023-11-02 10:30:00,127.55,127.93,126.91,127.86,49459.0,121.5153,121.8773,120.9056,121.8106,49459.0
2023-11-02 11:00:00,127.92,128.24,127.24,127.79,26839.0,121.8678,122.1727,121.22,121.7439,26839.0
2023-11-02 11:30:00,127.64,127.77,127.23,127.44,11826.0,121.601,121.7249,121.2104,121.4105,11826.0
2023-11-02 12:00:00,127.36,127.94,127.32,127.6,15972.0,121.3343,121.8868,121.2962,121.5629,15972.0
2023-11-02 12:30:00,127.66,127.97,127.41,127.42,22068.0,121.6201,121.9154,121.3819,121.3914,22068.0
2023-11-02 13:00:00,127.49,127.74,127.28,127.59,26671.0,121.4581,121.6963,121.2581,121.5534,26671.0
2023-11-02 13:30:00,127.53,128.38,127.49,128.26,20002.0,121.4962,122.306,121.4581,122.1917,20002.0
2023-11-02 14:00:00,128.32,128.35,127.82,128.19,38001.0,122.2489,122.2774,121.7725,122.125,38001.0
2023-11-02 14:30:00,128.2,128.65,128.0,128.6,38280.0,122.1345,122.5633,121.944,122.5156,38280.0
2023-11-02 15:00:00,128.65,128.93,127.89,127.89,64308.0,122.5633,122.83,121.8392,121.8392,64308.0
2023-11-02 15:30:00,127.92,127.95,127.6,127.71,118238.0,121.8678,121.8964,121.5629,121.6677,118238.0
2023-11-03 09:30:00,130.12,133.08,128.71,132.34,64466.0,123.9637,126.7837,122.6204,126.0787,64466.0
2023-11-03 10:00:00,132.05,133.0,132.05,132.58,17205.0,125.8024,126.7074,125.8024,126.3073,17205.0
2023-11-03 10:30:00,132.55,132.66,131.89,132.3,16779.0,126.2787,126.3835,125.65,126.0406,16779.0
2023-11-03 11:00:00,132.4,132.66,131.86,132.48,14608.0,126.1358,126.3835,125.6214,126.212,14608.0
2023-11-03 11:30:00,132.48,132.8,132.19,132.62,12937.0,126.212,126.5169,125.9358,126.3454,12937.0
2023-11-03 12:00:00,132.63,132.77,131.97,131.97,14047.0,126.3549,126.4883,125.7262,125.7262,14047.0
2023-11-03 12:30:00,131.97,131.97,131.13,131.13,20922.0,125.7262,125.7262,124.9259,124.9259,20922.0
2023-11-03 13:00:00,131.15,131.27,130.82,131.0,15635.0,124.945,125.0593,124.6306,124.8021,15635.0
2023-11-03 13:30:00,131.05,131.47,131.0,131.01,15712.0,124.8497,125.2498,124.8021,124.8116,15712.0
2023-11-03 14:00:00,131.01,131.86,130.95,131.65,14632.0,124.8116,125.6214,124.7544,125.4213,14632.0
2023-11-03 14:30:00,131.61,131.71,131.34,131.41,14448.0,125.3832,125.4785,125.126,125.1927,14448.0
2023-11-03 15:00:00,131.35,131.4,130.93,131.2,35559.0,125.1355,125.1831,124.7354,124.9926,35559.0
2023-11-03 15:30:00,131.17,131.17,130.54,130.73,102079.0,124.964,124.964,124.3638,124.5448,102079.0
2023-11-06 09:30:00,133.15,133.15,130.9,131.0,23814.0,126.8503,126.8503,124.7068,124.8021,23814.0
2023-11-06 10:00:00,131.18,131.35,130.62,131.13,11967.0,124.9736,125.1355,124.44,124.9259,11967.0
2023-11-06 10:30:00,131.1,131.21,130.8,130.8,8838.0,124.8973,125.0021,124.6115,124.6115,8838.0
2023-11-06 11:00:00,130.75,131.06,130.58,130.92,16092.0,124.5639,124.8592,124.4019,124.7259,16092.0
2023-11-06 11:30:00,130.87,130.98,130.6,130.85,30472.0,124.6782,124.783,124.421,124.6592,30472.0
2023-11-06 12:00:00,130.85,130.94,130.5,130.56,12591.0,124.6592,124.7449,124.3257,124.3829,12591.0
2023-11-06 12:30:00,130.49,130.52,130.33,130.48,25334.0,124.3162,124.3448,124.1638,124.3067,25334.0
2023-11-06 13:00:00,130.48,130.55,129.97,130.53,20754.0,124.3067,124.3734,123.8208,124.3543,20754.0
2023-11-06 13:30:00,130.52,130.94,130.28,130.31,18945.0,124.3448,124.7449,124.1161,124.1447,18945.0
2023-11-06 14:00:00,130.4,130.79,130.32,130.48,22835.0,124.2305,124.602,124.1542,124.3067,22835.0
2023-11-06 14:30:00,130.46,131.15,130.46,130.98,15898.0,124.2876,124.945,124.2876,124.783,15898.0
2023-11-06 15:00:00,130.98,130.98,130.52,130.58,17266.0,124.783,124.783,124.3448,124.4019,17266.0
2023-11-06 15:30:00,130.6,130.83,130.39,130.79,65325.0,124.421,124.6401,124.2209,124.602,65325.0
2023-11-07 09:30:00,129.87,130.08,129.14,129.45,9161.0,123.7255,123.9256,123.0301,123.3254,9161.0
2023-11-07 10:00:00,129.58,130.04,129.38,129.56,14362.0,123.4493,123.8875,123.2587,123.4302,14362.0
2023-11-07 10:30:00,129.49,129.69,129.2,129.4,58380.0,123.3635,123.554,123.0872,123.2778,58380.0
2023-11-07 11:00:00,129.36,129.36,128.96,129.17,7817.0,123.2397,123.2397,122.8586,123.0587,7817.0
2023-11-07 11:30:00,129.19,129.31,129.09,129.31,7424.0,123.0777,123.192,122.9824,123.192,7424.0
2023-11-07 12:00:00,129.26,129.5,129.21,129.37,8192.0,123.1444,123.373,123.0968,123.2492,8192.0
2023-11-07 12:30:00,129.3,129.3,129.0,129.24,15364.0,123.1825,123.1825,122.8967,123.1253,15364.0
2023-11-07 13:00:00,129.25,129.5,129.25,129.41,8018.0,123.1349,123.373,123.1349,123.2873,8018.0
2023-11-07 13:30:00,129.4,129.68,129.4,129.49,15787.0,123.2778,123.5445,123.2778,123.3635,15787.0
2023-11-07 14:00:00,129.56,129.66,129.13,129.62,22362.0,123.4302,123.5255,123.0205,123.4874,22362.0
2023-11-07 14:30:00,129.57,130.31,129.57,130.24,15112.0,123.4397,124.1447,123.4397,124.078,15112.0
2023-11-07 15:00:00,130.26,130.36,129.88,129.91,28493.0,124.0971,124.1923,123.7351,123.7636,28493.0
2023-11-07 15:30:00,130.0,130.58,129.93,130.55,84353.0,123.8494,124.4019,123.7827,124.3734,84353.0
2023-11-08 09:30:00,130.15,130.41,128.64,129.72,19084.0,123.9923,124.24,122.5537,123.5826,19084.0
2023-11-08 10:00:00,129.72,129.81,128.67,128.85,46803.0,123.5826,123.6684,122.5823,122.7538,46803.0
2023-11-08 10:30:00,128.94,129.38,128.62,129.25,10185.0,122.8395,123.2587,122.5347,123.1349,10185.0
2023-11-08 11:00:00,129.3,129.32,128.99,129.1,15787.0,123.1825,123.2016,122.8872,122.992,15787.0
2023-11-08 11:30:00,129.13,129.29,128.7,128.91,25106.0,123.0205,123.173,122.6109,122.811,25106.0
2023-11-08 12:00:00,128.91,128.91,128.37,128.47,11376.0,122.811,122.811,122.2965,122.3918,11376.0
2023-11-08 12:30:00,128.39,129.01,128.38,129.0,10341.0,122.3156,122.9062,122.306,122.8967,10341.0
2023-11-08 13:00:00,129.0,129.25,128.82,128.87,10543.0,122.8967,123.1349,122.7252,122.7728,10543.0
2023-11-08 13:30:00,128.89,129.08,128.82,129.08,6483.0,122.7919,122.9729,122.7252,122.9729,6483.0
2023-11-08 14:00:00,129.21,129.38,129.05,129.06,9395.0,123.0968,123.2587,122.9443,122.9539,9395.0
2023-11-08 14:30:00,129.01,129.09,128.5,128.52,18752.0,122.9062,122.9824,122.4203,122.4394,18752.0
2023-11-08 15:00:00,128.46,128.58,128.3,128.56,15345.0,122.3822,122.4966,122.2298,122.4775,15345.0
2023-11-08 15:30:00,128.51,128.55,127.87,127.96,116429.0,122.4299,122.468,121.8202,121.9059,116429.0
2023-11-09 09:30:00,128.25,129.2,127.9,128.63,11519.0,122.1822,123.0872,121.8487,122.5442,11519.0
2023-11-09 10:00:00,128.89,129.15,128.68,128.89,11171.0,122.7919,123.0396,122.5918,122.7919,11171.0
2023-11-09 10:30:00,128.88,128.91,128.2,128.28,19466.0,122.7824,122.811,122.1345,122.2108,19466.0
2023-11-09 11:00:00,128.28,128.6,128.05,128.07,19970.0,122.2108,122.5156,121.9916,122.0107,19970.0
2023-11-09 11:30:00,128.1,128.21,127.97,128.05,11956.0,122.0393,122.1441,121.9154,121.9916,11956.0
2023-11-09 12:00:00,128.04,128.34,127.86,128.19,12237.0,121.9821,122.2679,121.8106,122.125,12237.0
2023-11-09 12:30:00,128.25,128.91,128.14,128.78,13856.0,122.1822,122.811,122.0774,122.6871,13856.0
2023-11-09 13:00:00,128.78,128.84,127.62,127.87,27621.0,122.6871,122.7443,121.582,121.8202,27621.0
2023-11-09 13:30:00,127.81,127.81,127.41,127.42,9715.0,121.763,121.763,121.3819,121.3914,9715.0
2023-11-09 14:00:00,127.32,127.32,126.54,126.66,29545.0,121.2962,121.2962,120.5531,120.6674,29545.0
2023-11-09 14:30:00,126.62,126.72,125.7,125.85,35928.0,120.6293,120.7246,119.7528,119.8957,35928.0
2023-11-09 15:00:00,125.84,126.24,125.49,125.51,34379.0,119.8862,120.2673,119.5528,119.5718,34379.0
2023-11-09 15:30:00,125.51,125.69,125.27,125.28,144015.0,119.5718,119.7433,119.3432,119.3527,144015.0
2023-11-10 09:30:00,125.66,126.22,124.6,126.01,17840.0,119.7147,120.2482,118.7049,120.0482,17840.0
2023-11-10 10:00:00,125.86,126.53,125.79,125.92,9324.0,119.9053,120.5436,119.8386,119.9624,9324.0
2023-11-10 10:30:00,125.81,125.86,125.35,125.42,5255.0,119.8576,119.9053,119.4194,119.4861,5255.0
2023-11-10 11:00:00,125.44,126.07,125.43,125.73,10249.0,119.5051,120.1053,119.4956,119.7814,10249.0
2023-11-10 11:30:00,125.71,125.9,125.53,125.72,14785.0,119.7624,119.9434,119.5909,119.7719,14785.0
2023-11-10 12:00:00,125.78,126.59,125.76,126.52,11829.0,119.829,120.6007,119.81,120.534,11829.0
2023-11-10 12:30:00,126.53,127.48,126.53,127.46,9999.0,120.5436,121.4486,120.5436,121.4296,9999.0
2023-11-10 13:00:00,127.43,127.6,127.26,127.54,9345.0,121.401,121.5629,121.239,121.5058,9345.0
2023-11-10 13:30:00,127.53,128.12,127.53,127.93,11822.0,121.4962,122.0583,121.4962,121.8773,11822.0
2023-11-10 14:00:00,127.98,128.26,127.67,128.18,41625.0,121.925,122.1917,121.6296,122.1155,41625.0
2023-11-10 14:30:00,128.11,128.12,127.72,127.82,26873.0,122.0488,122.0583,121.6773,121.7725,26873.0
2023-11-10 15:00:00,127.78,127.81,127.47,127.54,14732.0,121.7344,121.763,121.4391,121.5058,14732.0
2023-11-10 15:30:00,127.48,127.55,127.3,127.49,61811.0,121.4486,121.5153,121.2771,121.4581,61811.0
2023-11-13 09:30:00,126.82,127.54,126.41,126.54,14515.0,120.8198,121.5058,120.4292,120.5531,14515.0
2023-11-13 10:00:00,126.43,127.6,126.11,127.4,19518.0,120.4483,121.5629,120.1434,121.3724,19518.0
2023-11-13 10:30:00,127.41,127.63,127.23,127.45,18175.0,121.3819,121.5915,121.2104,121.42,18175.0
2023-11-13 11:00:00,127.48,127.84,127.38,127.84,21145.0,121.4486,121.7916,121.3533,121.7916,21145.0
2023-11-13 11:30:00,127.77,127.94,127.62,127.88,11454.0,121.7249,121.8868,121.582,121.8297,11454.0
2023-11-13 12:00:00,127.87,127.93,127.56,127.73,17818.0,121.8202,121.8773,121.5248,121.6868,17818.0
2023-11-13 12:30:00,127.7,127.77,127.05,127.61,33993.0,121.6582,121.7249,121.039,121.5725,33993.0
2023-11-13 13:00:00,127.56,127.74,127.4,127.51,19683.0,121.5248,121.6963,121.3724,121.4772,19683.0
2023-11-13 13:30:00,127.44,128.0,127.39,127.71,9533.0,121.4105,121.944,121.3629,121.6677,9533.0
2023-11-13 14:00:00,127.71,128.06,127.6,128.05,14132.0,121.6677,122.0012,121.5629,121.9916,14132.0
2023-11-13 14:30:00,128.1,128.28,128.02,128.22,13778.0,122.0393,122.2108,121.9631,122.1536,13778.0
2023-11-13 15:00:00,128.21,128.36,127.92,128.22,25062.0,122.1441,122.287,121.8678,122.1536,25062.0
2023-11-13 15:30:00,128.19,128.33,127.86,128.02,72873.0,122.125,122.2584,121.8106,121.9631,72873.0
2023-11-14 09:30:00,131.59,132.58,130.51,132.51,14955.0,125.3642,126.3073,124.3353,126.2406,14955.0
2023-11-14 10:00:00,132.41,133.31,132.41,132.79,15741.0,126.1454,127.0028,126.1454,126.5074,15741.0
2023-11-14 10:30:00,132.66,133.45,132.55,133.45,8363.0,126.3835,127.1362,126.2787,127.1362,8363.0
2023-11-14 11:00:00,133.46,134.04,133.3,133.96,6259.0,127.1457,127.6982,126.9933,127.622,6259.0
2023-11-14 11:30:00,133.99,134.19,133.67,133.78,7288.0,127.6506,127.8411,127.3457,127.4505,7288.0
2023-11-14 12:00:00,133.8,133.87,133.46,133.68,7626.0,127.4696,127.5363,127.1457,127.3553,7626.0
2023-11-14 12:30:00,133.8,134.15,133.68,133.94,13469.0,127.4696,127.803,127.3553,127.603,13469.0
2023-11-14 13:00:00,133.9,133.96,133.48,133.55,17228.0,127.5649,127.622,127.1647,127.2314,17228.0
2023-11-14 13:30:00,133.59,133.72,133.29,133.32,20889.0,127.2695,127.3934,126.9837,127.0123,20889.0
2023-11-14 14:00:00,133.32,133.39,133.03,133.24,12612.0,127.0123,127.079,126.736,126.9361,12612.0
2023-11-14 14:30:00,133.24,133.24,132.85,132.85,9700.0,126.9361,126.9361,126.5645,126.5645,9700.0
2023-11-14 15:00:00,132.89,132.98,132.75,132.75,11026.0,126.6026,126.6884,126.4693,126.4693,11026.0
2023-11-14 15:30:00,132.77,132.96,132.25,132.51,62195.0,126.4883,126.6693,125.9929,126.2406,62195.0
2023-11-15 09:30:00,132.59,133.82,132.59,133.61,13683.0,126.3168,127.4886,126.3168,127.2886,13683.0
2023-11-15 10:00:00,133.81,134.76,133.8,134.56,6531.0,127.4791,128.3842,127.4696,128.1936,6531.0
2023-11-15 10:30:00,134.6,135.69,134.57,135.54,38539.0,128.2317,129.2702,128.2032,129.1273,38539.0
2023-11-15 11:00:00,135.52,135.98,135.2,135.2,26282.0,129.1082,129.5465,128.8034,128.8034,26282.0
2023-11-15 11:30:00,135.2,135.34,134.73,134.91,22808.0,128.8034,128.9367,128.3556,128.5271,22808.0
2023-11-15 12:00:00,134.86,135.34,134.8,135.32,21892.0,128.4794,128.9367,128.4223,128.9177,21892.0
2023-11-15 12:30:00,135.37,135.71,135.37,135.56,15737.0,128.9653,129.2892,128.9653,129.1463,15737.0
2023-11-15 13:00:00,135.59,135.78,135.27,135.78,16481.0,129.1749,129.3559,128.87,129.3559,16481.0
2023-11-15 13:30:00,135.8,135.91,135.49,135.69,60609.0,129.375,129.4798,129.0796,129.2702,60609.0
2023-11-15 14:00:00,135.69,136.25,135.66,136.22,40979.0,129.2702,129.8037,129.2416,129.7751,40979.0
2023-11-15 14:30:00,136.25,136.61,136.23,136.5,21608.0,129.8037,130.1466,129.7846,130.0419,21608.0
2023-11-15 15:00:00,136.47,136.57,136.14,136.29,24113.0,130.0133,130.1085,129.6989,129.8418,24113.0
2023-11-15 15:30:00,136.35,136.39,135.88,135.95,84950.0,129.8989,129.9371,129.4512,129.5179,84950.0
2023-11-16 09:30:00,135.28,136.76,135.28,135.77,11789.0,128.8796,130.2895,128.8796,129.3464,11789.0
2023-11-16 10:00:00,135.75,136.15,134.53,134.65,33278.0,129.3273,129.7084,128.1651,128.2794,33278.0
2023-11-16 10:30:00,134.72,134.92,134.17,134.32,14300.0,128.3461,128.5366,127.8221,127.965,14300.0
2023-11-16 11:00:00,134.29,134.43,133.56,133.56,13233.0,127.9364,128.0698,127.2409,127.2409,13233.0
2023-11-16 11:30:00,133.6,133.63,132.1,132.1,31656.0,127.2791,127.3076,125.85,125.85,31656.0
2023-11-16 12:00:00,132.19,132.66,131.95,132.37,29659.0,125.9358,126.3835,125.7071,126.1073,29659.0
2023-11-16 12:30:00,132.28,133.21,132.18,133.14,23316.0,126.0215,126.9075,125.9262,126.8408,23316.0
2023-11-16 13:00:00,133.14,133.6,132.9,133.49,27401.0,126.8408,127.2791,126.6122,127.1743,27401.0
2023-11-16 13:30:00,133.5,133.6,133.1,133.3,31046.0,127.1838,127.2791,126.8027,126.9933,31046.0
2023-11-16 14:00:00,133.39,133.68,133.23,133.24,27681.0,127.079,127.3553,126.9266,126.9361,27681.0
2023-11-16 14:30:00,133.22,133.81,133.18,133.74,37090.0,126.917,127.4791,126.8789,127.4124,37090.0
2023-11-16 15:00:00,133.74,134.15,133.37,133.95,32416.0,127.4124,127.803,127.0599,127.6125,32416.0
2023-11-16 15:30:00,133.92,133.92,133.44,133.71,86378.0,127.5839,127.5839,127.1266,127.3839,86378.0
2023-11-17 09:30:00,135.23,135.43,134.58,135.03,7760.0,128.8319,129.0225,128.2127,128.6414,7760.0
2023-11-17 10:00:00,134.94,135.22,134.83,134.83,8851.0,128.5557,128.8224,128.4509,128.4509,8851.0
2023-11-17 10:30:00,134.82,135.03,134.65,134.91,8056.0,128.4413,128.6414,128.2794,128.5271,8056.0
2023-11-17 11:00:00,135.03,135.14,134.67,134.75,16363.0,128.6414,128.7462,128.2984,128.3746,16363.0
2023-11-17 11:30:00,134.74,134.93,134.73,134.74,4872.0,128.3651,128.5461,128.3556,128.3651,4872.0
2023-11-17 12:00:00,134.82,135.02,134.59,134.74,8996.0,128.4413,128.6319,128.2222,128.3651,8996.0
2023-11-17 12:30:00,134.7,134.7,134.42,134.66,7799.0,128.327,128.327,128.0603,128.2889,7799.0
2023-11-17 13:00:00,134.76,134.76,134.35,134.42,9163.0,128.3842,128.3842,127.9936,128.0603,9163.0
2023-11-17 13:30:00,134.46,134.53,134.22,134.4,9042.0,128.0984,128.1651,127.8697,128.0412,9042.0
2023-11-17 14:00:00,134.42,134.59,134.0,134.15,23149.0,128.0603,128.2222,127.6601,127.803,23149.0
2023-11-17 14:30:00,134.12,134.13,134.0,134.09,14259.0,127.7745,127.784,127.6601,127.7459,14259.0
2023-11-17 15:00:00,134.1,134.27,133.91,134.22,26302.0,127.7554,127.9174,127.5744,127.8697,26302.0
2023-11-17 15:30:00,134.3,134.32,133.9,134.21,106243.0,127.9459,127.965,127.5649,127.8602,106243.0
2023-11-20 09:30:00,133.92,134.56,133.04,133.69,13855.0,127.5839,128.1936,126.7456,127.3648,13855.0
2023-11-20 10:00:00,133.55,134.18,133.23,134.11,26106.0,127.2314,127.8316,126.9266,127.7649,26106.0
2023-11-20 10:30:00,133.99,134.22,133.88,133.97,15923.0,127.6506,127.8697,127.5458,127.6316,15923.0
2023-11-20 11:00:00,133.97,134.56,133.92,134.29,13775.0,127.6316,128.1936,127.5839,127.9364,13775.0
2023-11-20 11:30:00,134.33,134.47,134.24,134.31,16106.0,127.9745,128.1079,127.8888,127.9555,16106.0
2023-11-20 12:00:00,134.31,134.43,134.28,134.43,10707.0,127.9555,128.0698,127.9269,128.0698,10707.0
2023-11-20 12:30:00,134.43,134.65,134.19,134.28,14500.0,128.0698,128.2794,127.8411,127.9269,14500.0
2023-11-20 13:00:00,134.31,134.47,134.19,134.38,26628.0,127.9555,128.1079,127.8411,128.0222,26628.0
2023-11-20 13:30:00,134.42,134.75,134.22,134.22,23369.0,128.0603,128.3746,127.8697,127.8697,23369.0
2023-11-20 14:00:00,134.25,134.31,134.05,134.07,8948.0,127.8983,127.9555,127.7078,127.7268,8948.0
2023-11-20 14:30:00,134.18,134.47,134.17,134.44,10125.0,127.8316,128.1079,127.8221,128.0793,10125.0
2023-11-20 15:00:00,134.52,134.97,134.42,134.91,14892.0,128.1555,128.5842,128.0603,128.5271,14892.0
2023-11-20 15:30:00,134.88,134.93,134.3,134.62,53404.0,128.4985,128.5461,127.9459,128.2508,53404.0
2023-11-21 09:30:00,133.73,134.46,133.5,133.93,40599.0,127.4029,128.0984,127.1838,127.5934,40599.0
2023-11-21 10:00:00,134.09,134.57,132.82,132.85,19710.0,127.7459,128.2032,126.536,126.5645,19710.0
2023-11-21 10:30:00,132.91,133.12,132.42,133.12,19758.0,126.6217,126.8218,126.1549,126.8218,19758.0
2023-11-21 11:00:00,133.15,133.25,132.95,133.11,6985.0,126.8503,126.9456,126.6598,126.8122,6985.0
2023-11-21 11:30:00,133.21,133.28,132.95,133.12,5859.0,126.9075,126.9742,126.6598,126.8218,5859.0
2023-11-21 12:00:00,133.11,133.14,132.96,133.03,8264.0,126.8122,126.8408,126.6693,126.736,8264.0
2023-11-21 12:30:00,133.04,133.42,132.92,133.27,9026.0,126.7456,127.1076,126.6312,126.9647,9026.0
2023-11-21 13:00:00,133.25,133.42,133.01,133.1,8224.0,126.9456,127.1076,126.717,126.8027,8224.0
2023-11-21 13:30:00,133.24,133.5,133.23,133.37,5817.0,126.9361,127.1838,126.9266,127.0599,5817.0
2023-11-21 14:00:00,133.4,133.64,133.28,133.28,11228.0,127.0885,127.3172,126.9742,126.9742,11228.0
2023-11-21 14:30:00,133.45,133.61,133.29,133.47,24503.0,127.1362,127.2886,126.9837,127.1552,24503.0
2023-11-21 15:00:00,133.47,133.92,133.47,133.81,20368.0,127.1552,127.5839,127.1552,127.4791,20368.0
2023-11-21 15:30:00,133.82,133.85,133.07,133.43,45665.0,127.4886,127.5172,126.7741,127.1171,45665.0
2023-11-22 09:30:00,134.5,134.66,133.69,133.73,9448.0,128.1365,128.2889,127.3648,127.4029,9448.0
2023-11-22 10:00:00,133.7,134.21,133.26,134.17,8116.0,127.3743,127.8602,126.9551,127.8221,8116.0
2023-11-22 10:30:00,134.25,134.84,133.94,134.29,7378.0,127.8983,128.4604,127.603,127.9364,7378.0
2023-11-22 11:00:00,134.3,134.36,134.04,134.09,6523.0,127.9459,128.0031,127.6982,127.7459,6523.0
2023-11-22 11:30:00,134.13,134.75,134.13,134.75,21456.0,127.784,128.3746,127.784,128.3746,21456.0
2023-11-22 12:00:00,134.76,134.89,133.91,133.91,6694.0,128.3842,128.508,127.5744,127.5744,6694.0
2023-11-22 12:30:00,133.87,133.87,133.51,133.62,6279.0,127.5363,127.5363,127.1933,127.2981,6279.0
2023-11-22 13:00:00,133.62,133.8,133.16,133.31,4290.0,127.2981,127.4696,126.8599,127.0028,4290.0
2023-11-22 13:30:00,133.33,133.63,133.21,133.22,5477.0,127.0218,127.3076,126.9075,126.917,5477.0
2023-11-22 14:00:00,133.33,133.63,133.33,133.58,4928.0,127.0218,127.3076,127.0218,127.26,4928.0
2023-11-22 14:30:00,133.58,133.62,133.02,133.33,7946.0,127.26,127.2981,126.7265,127.0218,7946.0
2023-11-22 15:00:00,133.27,133.68,133.26,133.68,8768.0,126.9647,127.3553,126.9551,127.3553,8768.0
2023-11-22 15:30:00,133.72,133.8,133.31,133.36,18722.0,127.3934,127.4696,127.0028,127.0504,18722.0
2023-11-24 09:30:00,133.43,134.71,133.43,134.04,9763.0,127.1171,128.3365,127.1171,127.6982,9763.0
2023-11-24 10:00:00,134.02,135.11,133.97,134.97,8874.0,127.6792,128.7176,127.6316,128.5842,8874.0
2023-11-24 10:30:00,134.97,135.52,134.82,135.19,10228.0,128.5842,129.1082,128.4413,128.7938,10228.0
2023-11-24 11:00:00,135.26,135.26,134.8,134.8,8396.0,128.8605,128.8605,128.4223,128.4223,8396.0
2023-11-24 11:30:00,134.98,135.0,134.76,134.9,5830.0,128.5938,128.6128,128.3842,128.5176,5830.0
2023-11-24 12:00:00,135.0,135.07,134.61,134.71,9102.0,128.6128,128.6795,128.2413,128.3365,9102.0
2023-11-24 12:30:00,134.5,134.59,134.02,134.28,25478.0,128.1365,128.2222,127.6792,127.9269,25478.0
2023-11-27 09:30:00,133.6,134.57,133.02,134.15,18136.0,127.2791,128.2032,126.7265,127.803,18136.0
2023-11-27 10:00:00,134.14,134.87,134.02,134.76,6523.0,127.7935,128.489,127.6792,128.3842,6523.0
2023-11-27 10:30:00,134.83,135.21,134.78,134.79,12598.0,128.4509,128.8129,128.4032,128.4128,12598.0
2023-11-27 11:00:00,134.72,135.04,134.29,135.02,21126.0,128.3461,128.6509,127.9364,128.6319,21126.0
2023-11-27 11:30:00,135.0,135.33,134.75,134.92,16896.0,128.6128,128.9272,128.3746,128.5366,16896.0
2023-11-27 12:00:00,135.0,135.0,134.54,134.75,10930.0,128.6128,128.6128,128.1746,128.3746,10930.0
2023-11-27 12:30:00,134.74,135.23,134.74,135.12,12308.0,128.3651,128.8319,128.3651,128.7271,12308.0
2023-11-27 13:00:00,135.09,135.41,135.02,135.25,9664.0,128.6986,129.0034,128.6319,128.851,9664.0
2023-11-27 13:30:00,135.28,135.39,135.19,135.24,7103.0,128.8796,128.9844,128.7938,128.8415,7103.0
2023-11-27 14:00:00,135.3,135.36,135.16,135.31,8606.0,128.8986,128.9558,128.7652,128.9082,8606.0
2023-11-27 14:30:00,135.31,135.31,134.84,134.94,9998.0,128.9082,128.9082,128.4604,128.5557,9998.0
2023-11-27 15:00:00,134.99,135.33,134.92,135.0,15656.0,128.6033,128.9272,128.5366,128.6128,15656.0
2023-11-27 15:30:00,134.98,135.06,134.73,134.76,52670.0,128.5938,128.67,128.3556,128.3842,52670.0
2023-11-28 09:30:00,134.7,134.82,133.49,134.02,8725.0,128.327,128.4413,127.1743,127.6792,8725.0
2023-11-28 10:00:00,133.86,134.29,133.73,134.06,9457.0,127.5268,127.9364,127.4029,127.7173,9457.0
2023-11-28 10:30:00,134.06,134.31,133.73,134.16,12758.0,127.7173,127.9555,127.4029,127.8126,12758.0
2023-11-28 11:00:00,134.24,134.3,133.65,133.67,14054.0,127.8888,127.9459,127.3267,127.3457,14054.0
2023-11-28 11:30:00,133.67,133.94,133.66,133.77,13587.0,127.3457,127.603,127.3362,127.441,13587.0
2023-11-28 12:00:00,133.74,133.83,132.87,132.97,15665.0,127.4124,127.4982,126.5836,126.6789,15665.0
2023-11-28 12:30:00,132.97,133.27,132.65,132.91,53097.0,126.6789,126.9647,126.374,126.6217,53097.0
2023-11-28 13:00:00,132.91,133.1,132.58,132.75,55956.0,126.6217,126.8027,126.3073,126.4693,55956.0
2023-11-28 13:30:00,132.75,133.18,132.49,132.96,200198.0,126.4693,126.8789,126.2216,126.6693,200198.0
2023-11-28 14:00:00,132.96,133.37,132.96,133.21,22428.0,126.6693,127.0599,126.6693,126.9075,22428.0
2023-11-28 14:30:00,133.23,133.54,133.2,133.29,25725.0,126.9266,127.2219,126.898,126.9837,25725.0
2023-11-28 15:00:00,133.3,133.53,133.15,133.3,93701.0,126.9933,127.2124,126.8503,126.9933,93701.0
2023-11-28 15:30:00,133.29,133.31,132.57,132.67,96469.0,126.9837,127.0028,126.2978,126.3931,96469.0
2023-11-29 09:30:00,136.28,136.67,134.96,135.81,27174.0,129.8323,130.2038,128.5747,129.3845,27174.0
2023-11-29 10:00:00,135.84,136.06,135.13,135.53,28134.0,129.4131,129.6227,128.7367,129.1177,28134.0
2023-11-29 10:30:00,135.55,135.62,135.28,135.57,20638.0,129.1368,129.2035,128.8796,129.1559,20638.0
2023-11-29 11:00:00,135.51,135.51,134.42,134.42,11811.0,129.0987,129.0987,128.0603,128.0603,11811.0
2023-11-29 11:30:00,134.55,134.92,134.43,134.62,5276.0,128.1841,128.5366,128.0698,128.2508,5276.0
2023-11-29 12:00:00,134.61,135.31,134.54,135.2,10260.0,128.2413,128.9082,128.1746,128.8034,10260.0
2023-11-29 12:30:00,135.31,135.43,135.1,135.19,8244.0,128.9082,129.0225,128.7081,128.7938,8244.0
2023-11-29 13:00:00,135.21,135.32,134.82,135.28,9020.0,128.8129,128.9177,128.4413,128.8796,9020.0
2023-11-29 13:30:00,135.28,135.54,135.05,135.44,8480.0,128.8796,129.1273,128.6605,129.032,8480.0
2023-11-29 14:00:00,135.34,135.45,135.17,135.32,12176.0,128.9367,129.0415,128.7748,128.9177,12176.0
2023-11-29 14:30:00,135.3,135.34,134.95,135.08,9841.0,128.8986,128.9367,128.5652,128.689,9841.0
2023-11-29 15:00:00,135.16,135.23,134.75,134.82,15207.0,128.7652,128.8319,128.3746,128.4413,15207.0
2023-11-29 15:30:00,134.87,134.94,134.5,134.82,49169.0,128.489,128.5557,128.1365,128.4413,49169.0
2023-11-30 09:30:00,135.05,135.47,133.91,135.47,11897.0,128.6605,129.0606,127.5744,129.0606,11897.0
2023-11-30 10:00:00,135.48,135.48,134.38,134.43,24441.0,129.0701,129.0701,128.0222,128.0698,24441.0
2023-11-30 10:30:00,134.4,134.53,133.87,134.14,40581.0,128.0412,128.1651,127.5363,127.7935,40581.0
2023-11-30 11:00:00,134.13,134.29,133.78,134.07,362344.0,127.784,127.9364,127.4505,127.7268,362344.0
2023-11-30 11:30:00,134.2,134.29,133.73,133.83,12273.0,127.8507,127.9364,127.4029,127.4982,12273.0
2023-11-30 12:00:00,133.81,134.1,133.56,133.8,140684.0,127.4791,127.7554,127.2409,127.4696,140684.0
2023-11-30 12:30:00,133.87,134.06,133.61,133.73,42977.0,127.5363,127.7173,127.2886,127.4029,42977.0
2023-11-30 13:00:00,133.68,133.71,133.14,133.52,150803.0,127.3553,127.3839,126.8408,127.2028,150803.0
2023-11-30 13:30:00,133.53,133.83,133.37,133.5,13509.0,127.2124,127.4982,127.0599,127.1838,13509.0
2023-11-30 14:00:00,133.5,134.0,133.21,133.63,176870.0,127.1838,127.6601,126.9075,127.3076,176870.0
2023-11-30 14:30:00,133.64,134.31,133.64,134.21,25927.0,127.3172,127.9555,127.3172,127.8602,25927.0
2023-11-30 15:00:00,134.28,134.28,133.84,133.93,23640.0,127.9269,127.9269,127.5077,127.5934,23640.0
2023-11-30 15:30:00,133.83,134.19,133.58,133.8,306184.0,127.4982,127.8411,127.26,127.4696,306184.0
2023-12-01 09:30:00,133.3,133.98,132.99,133.02,24732.0,126.9933,127.6411,126.6979,126.7265,24732.0
2023-12-01 10:00:00,133.15,134.35,133.14,133.78,7710.0,126.8503,127.9936,126.8408,127.4505,7710.0
2023-12-01 10:30:00,133.91,135.03,133.91,134.75,18866.0,127.5744,128.6414,127.5744,128.3746,18866.0
2023-12-01 11:00:00,134.66,135.57,134.15,135.37,11031.0,128.2889,129.1559,127.803,128.9653,11031.0
2023-12-01 11:30:00,135.3,136.04,135.14,135.66,15622.0,128.8986,129.6036,128.7462,129.2416,15622.0
2023-12-01 12:00:00,135.65,135.91,135.41,135.41,10768.0,129.2321,129.4798,129.0034,129.0034,10768.0
2023-12-01 12:30:00,135.31,135.9,135.27,135.78,25261.0,128.9082,129.4702,128.87,129.3559,25261.0
2023-12-01 13:00:00,135.82,136.11,135.78,135.99,22047.0,129.394,129.6703,129.3559,129.556,22047.0
2023-12-01 13:30:00,135.91,135.91,135.31,135.34,4060.0,129.4798,129.4798,128.9082,128.9367,4060.0
2023-12-01 14:00:00,135.39,135.64,135.3,135.42,6809.0,128.9844,129.2225,128.8986,129.0129,6809.0
2023-12-01 14:30:00,135.48,135.57,135.28,135.44,7852.0,129.0701,129.1559,128.8796,129.032,7852.0
2023-12-01 15:00:00,135.46,136.27,135.26,136.27,17195.0,129.0511,129.8227,128.8605,129.8227,17195.0
2023-12-01 15:30:00,136.26,136.57,136.14,136.47,60246.0,129.8132,130.1085,129.6989,130.0133,60246.0
2023-12-04 09:30:00,135.79,138.15,135.79,137.33,11999.0,129.3654,131.6138,129.3654,130.8326,11999.0
2023-12-04 10:00:00,137.43,137.75,137.28,137.59,17416.0,130.9278,131.2327,130.7849,131.0803,17416.0
2023-12-04 10:30:00,137.69,138.6,137.47,137.58,12536.0,131.1755,132.0425,130.966,131.0708,12536.0
2023-12-04 11:00:00,137.5,138.0,137.39,137.74,11351.0,130.9945,131.4709,130.8897,131.2232,11351.0
2023-12-04 11:30:00,137.74,138.38,137.54,138.33,17758.0,131.2232,131.8329,131.0326,131.7853,17758.0
2023-12-04 12:00:00,138.27,139.26,138.1,139.1,28503.0,131.7281,132.6713,131.5662,132.5188,28503.0
2023-12-04 12:30:00,139.12,140.05,139.08,139.98,19421.0,132.5379,133.4239,132.4998,133.3572,19421.0
2023-12-04 13:00:00,139.95,139.95,139.46,139.51,15969.0,133.3286,133.3286,132.8618,132.9094,15969.0
2023-12-04 13:30:00,139.52,139.78,139.33,139.64,15302.0,132.919,133.1667,132.738,133.0333,15302.0
2023-12-04 14:00:00,139.66,139.7,138.95,139.02,15781.0,133.0523,133.0905,132.3759,132.4426,15781.0
2023-12-04 14:30:00,139.04,139.48,138.96,139.41,12067.0,132.4617,132.8809,132.3855,132.8142,12067.0
2023-12-04 15:00:00,139.44,139.44,138.7,138.7,25081.0,132.8428,132.8428,132.1378,132.1378,25081.0
2023-12-04 15:30:00,138.68,139.12,138.27,138.99,68030.0,132.1187,132.5379,131.7281,132.414,68030.0
2023-12-05 09:30:00,137.17,137.65,135.83,136.5,12135.0,131.4214,131.8813,130.1376,130.7795,12135.0
2023-12-05 10:00:00,136.58,136.78,135.85,136.33,9674.0,130.8562,131.0478,130.1568,130.6167,9674.0
2023-12-05 10:30:00,136.22,136.23,135.29,136.12,8556.0,130.5113,130.5208,129.6202,130.4155,8556.0
2023-12-05 11:00:00,136.02,136.4,135.58,136.4,7605.0,130.3196,130.6837,129.8981,130.6837,7605.0
2023-12-05 11:30:00,136.25,136.99,136.2,136.31,13755.0,130.54,131.249,130.4921,130.5975,13755.0
2023-12-05 12:00:00,136.38,136.62,136.14,136.21,12494.0,130.6646,130.8945,130.4346,130.5017,12494.0
2023-12-05 12:30:00,136.31,136.31,135.49,136.14,7890.0,130.5975,130.5975,129.8119,130.4346,7890.0
2023-12-05 13:00:00,136.15,136.46,135.92,136.13,7328.0,130.4442,130.7412,130.2238,130.425,7328.0
2023-12-05 13:30:00,136.06,136.23,135.84,136.18,6458.0,130.358,130.5208,130.1472,130.4729,6458.0
2023-12-05 14:00:00,136.24,136.37,136.08,136.34,8490.0,130.5304,130.655,130.3771,130.6262,8490.0
2023-12-05 14:30:00,136.38,136.8,136.2,136.57,16308.0,130.6646,131.067,130.4921,130.8466,16308.0
2023-12-05 15:00:00,136.5,136.6,136.2,136.2,11544.0,130.7795,130.8753,130.4921,130.4921,11544.0
2023-12-05 15:30:00,136.19,136.19,135.56,135.77,49384.0,130.4825,130.4825,129.8789,130.0801,49384.0
2023-12-06 09:30:00,137.58,138.46,135.82,138.46,46669.0,131.8143,132.6574,130.128,132.6574,46669.0
2023-12-06 10:00:00,138.52,139.78,138.51,139.38,13068.0,132.7149,133.9221,132.7053,133.5388,13068.0
2023-12-06 10:30:00,139.47,139.87,139.4,139.5,19384.0,133.6251,134.0083,133.558,133.6538,19384.0
2023-12-06 11:00:00,139.52,139.65,139.18,139.4,17449.0,133.673,133.7975,133.3472,133.558,17449.0
2023-12-06 11:30:00,139.34,139.4,139.13,139.34,14314.0,133.5005,133.558,133.2993,133.5005,14314.0
2023-12-06 12:00:00,139.34,139.59,138.93,139.46,26209.0,133.5005,133.74,133.1077,133.6155,26209.0
2023-12-06 12:30:00,139.48,140.11,139.43,139.96,46605.0,133.6346,134.2382,133.5867,134.0945,46605.0
2023-12-06 13:00:00,140.06,140.83,139.93,140.72,17123.0,134.1903,134.9281,134.0658,134.8227,17123.0
2023-12-06 13:30:00,140.8,141.17,140.43,140.69,25032.0,134.8993,135.2538,134.5448,134.7939,25032.0
2023-12-06 14:00:00,140.76,140.77,140.04,140.04,23586.0,134.861,134.8706,134.1712,134.1712,23586.0
2023-12-06 14:30:00,140.1,140.48,139.97,140.0,13568.0,134.2287,134.5927,134.1041,134.1328,13568.0
2023-12-06 15:00:00,139.98,140.06,139.05,139.05,15942.0,134.1137,134.1903,133.2227,133.2227,15942.0
2023-12-06 15:30:00,139.01,139.25,138.22,138.61,112692.0,133.1843,133.4143,132.4274,132.8011,112692.0
2023-12-07 09:30:00,138.04,138.08,135.23,135.98,35903.0,132.255,132.2933,129.5628,130.2813,35903.0
2023-12-07 10:00:00,135.87,136.25,134.43,134.99,104920.0,130.1759,130.54,128.7963,129.3328,104920.0
2023-12-07 10:30:00,135.0,135.45,134.34,134.54,36495.0,129.3424,129.7735,128.71,128.9017,36495.0
2023-12-07 11:00:00,134.67,135.31,134.67,135.12,31537.0,129.0262,129.6394,129.0262,129.4574,31537.0
2023-12-07 11:30:00,135.2,135.38,134.93,135.22,7193.0,129.534,129.7065,129.2753,129.5532,7193.0
2023-12-07 12:00:00,135.36,135.36,134.98,135.06,25099.0,129.6873,129.6873,129.3232,129.3999,25099.0
2023-12-07 12:30:00,135.12,135.73,135.12,135.56,17179.0,129.4574,130.0418,129.4574,129.8789,17179.0
2023-12-07 13:00:00,135.52,135.81,135.4,135.74,16463.0,129.8406,130.1184,129.7256,130.0514,16463.0
2023-12-07 13:30:00,135.74,135.91,135.46,135.59,28735.0,130.0514,130.2143,129.7831,129.9077,28735.0
2023-12-07 14:00:00,135.59,136.31,135.52,136.04,30152.0,129.9077,130.5975,129.8406,130.3388,30152.0
2023-12-07 14:30:00,136.02,136.15,135.85,136.06,19790.0,130.3196,130.4442,130.1568,130.358,19790.0
2023-12-07 15:00:00,136.01,136.35,135.74,135.77,74376.0,130.3101,130.6358,130.0514,130.0801,74376.0
2023-12-07 15:30:00,135.77,135.89,134.93,135.34,98282.0,130.0801,130.1951,129.2753,129.6681,98282.0
2023-12-08 09:30:00,135.28,136.41,135.09,135.8,14091.0,129.6107,130.6933,129.4286,130.1089,14091.0
2023-12-08 10:00:00,135.97,136.7,135.83,136.56,29157.0,130.2717,130.9711,130.1376,130.837,29157.0
2023-12-08 10:30:00,136.55,136.55,135.5,135.53,36291.0,130.8274,130.8274,129.8214,129.8502,36291.0
2023-12-08 11:00:00,135.45,135.47,134.54,134.71,16583.0,129.7735,129.7927,128.9017,129.0645,16583.0
2023-12-08 11:30:00,134.69,134.88,134.19,134.19,11486.0,129.0454,129.2274,128.5663,128.5663,11486.0
2023-12-08 12:00:00,134.19,134.25,133.86,133.87,15454.0,128.5663,128.6238,128.2502,128.2597,15454.0
2023-12-08 12:30:00,133.94,134.15,133.88,134.03,16429.0,128.3268,128.528,128.2693,128.413,16429.0
2023-12-08 13:00:00,133.96,134.66,133.96,134.66,13284.0,128.346,129.0166,128.346,129.0166,13284.0
2023-12-08 13:30:00,134.66,134.67,134.36,134.39,7905.0,129.0166,129.0262,128.7292,128.758,7905.0
2023-12-08 14:00:00,134.42,134.43,134.25,134.36,5507.0,128.7867,128.7963,128.6238,128.7292,5507.0
2023-12-08 14:30:00,134.37,134.42,134.24,134.31,24061.0,128.7388,128.7867,128.6142,128.6813,24061.0
2023-12-08 15:00:00,134.25,134.32,133.56,133.84,39096.0,128.6238,128.6909,127.9627,128.231,39096.0
2023-12-08 15:30:00,133.73,134.05,132.96,133.09,120744.0,128.1256,128.4322,127.3879,127.5124,120744.0
2023-12-11 09:30:00,132.63,134.23,132.63,133.84,12036.0,127.0717,128.6047,127.0717,128.231,12036.0
2023-12-11 10:00:00,134.0,134.51,133.84,133.86,8582.0,128.3843,128.8729,128.231,128.2502,8582.0
2023-12-11 10:30:00,133.82,134.24,133.66,134.12,11942.0,128.2118,128.6142,128.0585,128.4993,11942.0
2023-12-11 11:00:00,134.1,134.52,134.1,134.52,10564.0,128.4801,128.8825,128.4801,128.8825,10564.0
2023-12-11 11:30:00,134.52,134.85,134.45,134.83,12380.0,128.8825,129.1987,128.8154,129.1795,12380.0
2023-12-11 12:00:00,134.77,134.78,134.36,134.37,6909.0,129.122,129.1316,128.7292,128.7388,6909.0
2023-12-11 12:30:00,134.47,134.47,134.18,134.29,8430.0,128.8346,128.8346,128.5568,128.6621,8430.0
2023-12-11 13:00:00,134.26,134.33,134.1,134.2,8638.0,128.6334,128.7005,128.4801,128.5759,8638.0
2023-12-11 13:30:00,134.21,134.22,133.88,133.94,10904.0,128.5855,128.5951,128.2693,128.3268,10904.0
2023-12-11 14:00:00,133.95,134.05,133.78,133.89,14113.0,128.3364,128.4322,128.1735,128.2789,14113.0
2023-12-11 14:30:00,133.89,133.89,133.68,133.71,11515.0,128.2789,128.2789,128.0777,128.1065,11515.0
2023-12-11 15:00:00,133.72,134.03,133.69,133.82,17813.0,128.116,128.413,128.0873,128.2118,17813.0
2023-12-11 15:30:00,133.82,134.45,133.79,134.06,87161.0,128.2118,128.8154,128.1831,128.4418,87161.0
2023-12-12 09:30:00,133.49,133.49,132.1,132.51,30549.0,127.8957,127.8957,126.5639,126.9567,30549.0
2023-12-12 10:00:00,132.51,133.24,132.51,133.06,11024.0,126.9567,127.6561,126.9567,127.4837,11024.0
2023-12-12 10:30:00,133.13,133.59,133.1,133.58,11213.0,127.5508,127.9915,127.522,127.9819,11213.0
2023-12-12 11:00:00,133.57,133.59,133.23,133.29,11552.0,127.9723,127.9915,127.6466,127.7041,11552.0
2023-12-12 11:30:00,133.34,133.42,133.18,133.31,11441.0,127.752,127.8286,127.5987,127.7232,11441.0
2023-12-12 12:00:00,133.27,133.51,133.19,133.47,6819.0,127.6849,127.9148,127.6082,127.8765,6819.0
2023-12-12 12:30:00,133.41,133.77,133.37,133.53,6454.0,127.819,128.1639,127.7807,127.934,6454.0
2023-12-12 13:00:00,133.46,133.66,133.4,133.53,5175.0,127.8669,128.0585,127.8094,127.934,5175.0
2023-12-12 13:30:00,133.48,133.82,133.48,133.75,3618.0,127.8861,128.2118,127.8861,128.1448,3618.0
2023-12-12 14:00:00,133.81,134.21,133.77,134.05,9680.0,128.2023,128.5855,128.1639,128.4322,9680.0
2023-12-12 14:30:00,134.08,134.14,133.71,133.76,5731.0,128.4609,128.5184,128.1065,128.1544,5731.0
2023-12-12 15:00:00,133.78,133.9,133.66,133.75,11589.0,128.1735,128.2885,128.0585,128.1448,11589.0
2023-12-12 15:30:00,133.74,133.74,132.74,132.88,44501.0,128.1352,128.1352,127.1771,127.3112,44501.0
2023-12-13 09:30:00,132.21,132.36,130.44,130.44,24393.0,126.6693,126.813,124.9735,124.9735,24393.0
2023-12-13 10:00:00,130.45,130.64,129.82,129.82,24878.0,124.9831,125.1651,124.3795,124.3795,24878.0
2023-12-13 10:30:00,129.86,129.94,129.41,129.75,25099.0,124.4178,124.4944,123.9867,124.3124,25099.0
2023-12-13 11:00:00,129.77,129.77,128.78,128.78,22089.0,124.3316,124.3316,123.3831,123.3831,22089.0
2023-12-13 11:30:00,128.78,129.11,128.31,128.32,15383.0,123.3831,123.6992,122.9328,122.9423,15383.0
2023-12-13 12:00:00,128.28,128.59,128.28,128.43,11015.0,122.904,123.201,122.904,123.0477,11015.0
2023-12-13 12:30:00,128.42,128.48,128.24,128.35,5906.0,123.0381,123.0956,122.8657,122.9711,5906.0
2023-12-13 13:00:00,128.33,128.37,127.94,128.17,19066.0,122.9519,122.9902,122.5783,122.7986,19066.0
2023-12-13 13:30:00,128.09,128.28,127.92,128.19,9324.0,122.722,122.904,122.5591,122.8178,9324.0
2023-12-13 14:00:00,128.24,130.8,128.23,130.72,53623.0,122.8657,125.3184,122.8561,125.2418,53623.0
2023-12-13 14:30:00,130.72,131.95,130.41,131.86,33978.0,125.2418,126.4202,124.9447,126.334,33978.0
2023-12-13 15:00:00,132.01,132.57,131.15,131.27,64148.0,126.4777,127.0142,125.6537,125.7687,64148.0
2023-12-13 15:30:00,131.26,132.42,131.26,132.33,95244.0,125.7591,126.8705,125.7591,126.7843,95244.0
2023-12-14 09:30:00,133.22,136.74,133.22,136.58,36104.0,127.637,131.0095,127.637,130.8562,36104.0
2023-12-14 10:00:00,137.01,137.29,135.22,136.23,29681.0,131.2682,131.5364,129.5532,130.5208,29681.0
2023-12-14 10:30:00,136.39,136.68,135.93,136.38,21990.0,130.6741,130.952,130.2334,130.6646,21990.0
2023-12-14 11:00:00,136.44,138.15,136.44,137.8,32656.0,130.722,132.3604,130.722,132.025,32656.0
2023-12-14 11:30:00,137.81,137.95,137.21,137.34,13960.0,132.0346,132.1688,131.4598,131.5843,13960.0
2023-12-14 12:00:00,137.42,138.16,137.42,138.16,15035.0,131.661,132.37,131.661,132.37,15035.0
2023-12-14 12:30:00,138.16,138.85,138.15,138.46,35956.0,132.37,133.031,132.3604,132.6574,35956.0
2023-12-14 13:00:00,138.32,138.78,137.91,137.95,25052.0,132.5233,132.964,132.1304,132.1688,25052.0
2023-12-14 13:30:00,137.84,138.64,137.84,138.34,25059.0,132.0634,132.8298,132.0634,132.5424,25059.0
2023-12-14 14:00:00,138.29,138.53,138.16,138.39,21301.0,132.4945,132.7245,132.37,132.5903,21301.0
2023-12-14 14:30:00,138.38,138.87,138.25,138.76,20708.0,132.5807,133.0502,132.4562,132.9448,20708.0
2023-12-14 15:00:00,138.73,138.76,138.18,138.53,30498.0,132.9161,132.9448,132.3891,132.7245,30498.0
2023-12-14 15:30:00,138.54,139.04,138.38,138.49,140029.0,132.734,133.2131,132.5807,132.6861,140029.0
2023-12-15 09:30:00,138.31,139.36,136.46,137.68,60341.0,132.5137,133.5197,130.7412,131.9101,60341.0
2023-12-15 10:00:00,137.98,138.08,137.41,138.0,25704.0,132.1975,132.2933,131.6514,132.2167,25704.0
2023-12-15 10:30:00,138.01,138.39,137.82,138.19,17671.0,132.2262,132.5903,132.0442,132.3987,17671.0
2023-12-15 11:00:00,138.32,138.6,138.05,138.38,17244.0,132.5233,132.7915,132.2646,132.5807,17244.0
2023-12-15 11:30:00,138.32,138.33,137.91,138.08,13759.0,132.5233,132.5328,132.1304,132.2933,13759.0
2023-12-15 12:00:00,138.07,138.35,138.02,138.17,24685.0,132.2837,132.552,132.2358,132.3795,24685.0
2023-12-15 12:30:00,138.09,138.25,137.66,137.79,14242.0,132.3029,132.4562,131.8909,132.0155,14242.0
2023-12-15 13:00:00,137.83,137.94,137.38,137.61,31087.0,132.0538,132.1592,131.6226,131.843,31087.0
2023-12-15 13:30:00,137.65,137.65,137.06,137.27,10691.0,131.8813,131.8813,131.3161,131.5173,10691.0
2023-12-15 14:00:00,137.16,137.41,136.91,136.91,7895.0,131.4119,131.6514,131.1723,131.1723,7895.0
2023-12-15 14:30:00,136.95,137.12,136.53,136.97,17584.0,131.2107,131.3735,130.8083,131.2298,17584.0
2023-12-15 15:00:00,136.97,137.4,136.97,137.38,16830.0,131.2298,131.6418,131.2298,131.6226,16830.0
2023-12-15 15:30:00,137.4,137.6,136.66,137.33,80046.0,131.6418,131.8334,130.9328,131.5747,80046.0
2023-12-18 09:30:00,137.91,139.28,137.25,138.71,17990.0,132.1304,133.443,131.4981,132.8969,17990.0
2023-12-18 10:00:00,139.0,139.27,138.07,138.46,22528.0,133.1748,133.4334,132.2837,132.6574,22528.0
2023-12-18 10:30:00,138.44,139.23,138.17,138.69,32577.0,132.6382,133.3951,132.3795,132.8777,32577.0
2023-12-18 11:00:00,138.71,139.03,138.62,138.94,28247.0,132.8969,133.2035,132.8107,133.1173,28247.0
2023-12-18 11:30:00,138.94,138.95,138.42,138.76,13938.0,133.1173,133.1269,132.6191,132.9448,13938.0
2023-12-18 12:00:00,138.82,139.53,138.82,139.53,21794.0,133.0023,133.6825,133.0023,133.6825,21794.0
2023-12-18 12:30:00,139.55,139.85,139.43,139.53,17416.0,133.7017,133.9891,133.5867,133.6825,17416.0
2023-12-18 13:00:00,139.43,139.43,138.73,138.74,10043.0,133.5867,133.5867,132.9161,132.9257,10043.0
2023-12-18 13:30:00,138.63,138.75,138.39,138.65,14505.0,132.8203,132.9352,132.5903,132.8394,14505.0
2023-12-18 14:00:00,138.63,138.76,138.25,138.53,15834.0,132.8203,132.9448,132.4562,132.7245,15834.0
2023-12-18 14:30:00,138.54,139.01,138.46,138.87,15651.0,132.734,133.1843,132.6574,133.0502,15651.0
2023-12-18 15:00:00,138.91,139.22,138.77,138.78,21365.0,133.0885,133.3855,132.9544,132.964,21365.0
2023-12-18 15:30:00,138.77,138.78,138.55,138.69,56249.0,132.9544,132.964,132.7436,132.8777,56249.0
2023-12-19 09:30:00,139.37,140.97,138.91,140.06,11965.0,133.5293,135.0622,133.0885,134.1903,11965.0
2023-12-19 10:00:00,140.06,140.06,139.18,139.5,9912.0,134.1903,134.1903,133.3472,133.6538,9912.0
2023-12-19 10:30:00,139.49,140.15,139.38,139.84,20299.0,133.6442,134.2766,133.5388,133.9796,20299.0
2023-12-19 11:00:00,139.86,140.0,139.77,139.95,6620.0,133.9987,134.1328,133.9125,134.0849,6620.0
2023-12-19 11:30:00,139.9,139.9,139.59,139.6,6912.0,134.037,134.037,133.74,133.7496,6912.0
2023-12-19 12:00:00,139.62,140.06,139.61,140.01,15489.0,133.7688,134.1903,133.7592,134.1424,15489.0
2023-12-19 12:30:00,140.09,140.31,140.05,140.26,4540.0,134.2191,134.4299,134.1808,134.382,4540.0
2023-12-19 13:00:00,140.21,140.39,140.14,140.14,6428.0,134.334,134.5065,134.267,134.267,6428.0
2023-12-19 13:30:00,140.21,140.48,140.18,140.36,6646.0,134.334,134.5927,134.3053,134.4778,6646.0
2023-12-19 14:00:00,140.33,140.5,140.19,140.38,7828.0,134.449,134.6119,134.3149,134.4969,7828.0
2023-12-19 14:30:00,140.38,140.6,140.17,140.53,11481.0,134.4969,134.7077,134.2957,134.6406,11481.0
2023-12-19 15:00:00,140.56,140.83,140.46,140.83,15231.0,134.6694,134.9281,134.5736,134.9281,15231.0
2023-12-19 15:30:00,140.76,140.8,140.26,140.45,42149.0,134.861,134.8993,134.382,134.564,42149.0
2023-12-20 09:30:00,139.91,141.31,139.91,140.28,9353.0,134.0466,135.3879,134.0466,134.4011,9353.0
2023-12-20 10:00:00,140.52,140.95,140.43,140.95,6227.0,134.6311,135.043,134.5448,135.043,6227.0
2023-12-20 10:30:00,141.22,141.37,140.9,141.31,7734.0,135.3017,135.4454,134.9951,135.3879,7734.0
2023-12-20 11:00:00,141.23,141.23,140.81,140.81,5980.0,135.3113,135.3113,134.9089,134.9089,5980.0
2023-12-20 11:30:00,140.92,141.33,140.69,141.24,7501.0,135.0143,135.4071,134.7939,135.3209,7501.0
2023-12-20 12:00:00,141.31,141.53,141.13,141.43,3902.0,135.3879,135.5987,135.2155,135.5029,3902.0
2023-12-20 12:30:00,141.39,141.81,141.33,141.74,3547.0,135.4646,135.867,135.4071,135.7999,3547.0
2023-12-20 13:00:00,141.76,141.77,141.39,141.6,9486.0,135.8191,135.8287,135.4646,135.6658,9486.0
2023-12-20 13:30:00,141.71,141.76,140.82,140.82,9434.0,135.7712,135.8191,134.9185,134.9185,9434.0
2023-12-20 14:00:00,140.79,140.79,140.42,140.51,10136.0,134.8897,134.8897,134.5352,134.6215,10136.0
2023-12-20 14:30:00,140.61,140.61,139.16,139.35,8090.0,134.7173,134.7173,133.3281,133.5101,8090.0
2023-12-20 15:00:00,139.38,139.39,138.25,138.25,23683.0,133.5388,133.5484,132.4562,132.4562,23683.0
2023-12-20 15:30:00,138.2,138.46,137.25,137.27,63211.0,132.4083,132.6574,131.4981,131.5173,63211.0
2023-12-21 09:30:00,138.86,139.95,138.84,139.39,15045.0,133.0406,134.0849,133.0215,133.5484,15045.0
2023-12-21 10:00:00,139.38,140.22,139.24,139.86,10174.0,133.5388,134.3436,133.4047,133.9987,10174.0
2023-12-21 10:30:00,139.88,140.26,139.61,139.64,10968.0,134.0179,134.382,133.7592,133.7879,10968.0
2023-12-21 11:00:00,139.83,140.36,139.64,140.36,9064.0,133.97,134.4778,133.7879,134.4778,9064.0
2023-12-21 11:30:00,140.41,140.41,139.6,139.64,8815.0,134.5257,134.5257,133.7496,133.7879,8815.0
2023-12-21 12:00:00,139.64,139.77,138.84,138.84,12327.0,133.7879,133.9125,133.0215,133.0215,12327.0
2023-12-21 12:30:00,139.2,139.6,139.2,139.35,10021.0,133.3664,133.7496,133.3664,133.5101,10021.0
2023-12-21 13:00:00,139.48,139.64,138.94,139.4,18765.0,133.6346,133.7879,133.1173,133.558,18765.0
2023-12-21 13:30:00,139.53,139.93,139.34,139.93,14537.0,133.6825,134.0658,133.5005,134.0658,14537.0
2023-12-21 14:00:00,139.85,139.88,139.53,139.77,13126.0,133.9891,134.0179,133.6825,133.9125,13126.0
2023-12-21 14:30:00,139.77,140.11,139.62,139.95,18377.0,133.9125,134.2382,133.7688,134.0849,18377.0
2023-12-21 15:00:00,139.97,140.39,139.74,140.39,20642.0,134.1041,134.5065,133.8837,134.5065,20642.0
2023-12-21 15:30:00,140.42,140.85,140.23,140.76,65941.0,134.5352,134.9472,134.3532,134.861,65941.0
2023-12-22 09:30:00,140.77,142.37,140.77,141.24,8193.0,134.8706,136.4035,134.8706,135.3209,8193.0
2023-12-22 10:00:00,141.28,141.66,141.11,141.55,11461.0,135.3592,135.7233,135.1963,135.6179,11461.0
2023-12-22 10:30:00,141.62,142.03,141.44,141.7,18918.0,135.685,136.0778,135.5125,135.7616,18918.0
2023-12-22 11:00:00,141.77,141.77,141.24,141.52,7465.0,135.8287,135.8287,135.3209,135.5891,7465.0
2023-12-22 11:30:00,141.48,141.68,141.22,141.47,3475.0,135.5508,135.7424,135.3017,135.5412,3475.0
2023-12-22 12:00:00,141.65,141.65,141.14,141.55,8473.0,135.7137,135.7137,135.2251,135.6179,8473.0
2023-12-22 12:30:00,141.57,141.93,141.46,141.88,3877.0,135.6371,135.982,135.5317,135.9341,3877.0
2023-12-22 13:00:00,141.88,142.07,141.75,141.87,8169.0,135.9341,136.1161,135.8095,135.9245,8169.0
2023-12-22 13:30:00,141.78,141.88,141.48,141.8,10361.0,135.8383,135.9341,135.5508,135.8574,10361.0
2023-12-22 14:00:00,141.8,141.85,141.2,141.21,17653.0,135.8574,135.9053,135.2826,135.2921,17653.0
2023-12-22 14:30:00,141.12,141.92,141.09,141.87,4500.0,135.2059,135.9724,135.1772,135.9245,4500.0
2023-12-22 15:00:00,141.93,141.93,141.4,141.72,23171.0,135.982,135.982,135.4742,135.7808,23171.0
2023-12-22 15:30:00,141.64,141.7,141.12,141.47,24765.0,135.7041,135.7616,135.2059,135.5412,24765.0
2023-12-26 09:30:00,142.54,142.57,141.63,141.63,5178.0,136.5664,136.5951,135.6945,135.6945,5178.0
2023-12-26 10:00:00,141.76,141.84,141.38,141.63,11740.0,135.8191,135.8957,135.455,135.6945,11740.0
2023-12-26 10:30:00,141.73,141.92,141.65,141.8,3627.0,135.7903,135.9724,135.7137,135.8574,3627.0
2023-12-26 11:00:00,141.69,141.99,141.34,141.35,19984.0,135.752,136.0395,135.4167,135.4263,19984.0
2023-12-26 11:30:00,141.38,141.69,141.38,141.46,10671.0,135.455,135.752,135.455,135.5317,10671.0
2023-12-26 12:00:00,141.36,141.57,141.23,141.42,7220.0,135.4359,135.6371,135.3113,135.4933,7220.0
2023-12-26 12:30:00,141.45,141.64,141.22,141.43,7691.0,135.5221,135.7041,135.3017,135.5029,7691.0
2023-12-26 13:00:00,141.42,141.63,141.42,141.59,6226.0,135.4933,135.6945,135.4933,135.6562,6226.0
2023-12-26 13:30:00,141.6,141.94,141.54,141.88,13125.0,135.6658,135.9915,135.6083,135.9341,13125.0
2023-12-26 14:00:00,141.98,142.08,141.87,142.0,5390.0,136.0299,136.1257,135.9245,136.049,5390.0
2023-12-26 14:30:00,142.09,142.34,141.99,142.06,17146.0,136.1353,136.3748,136.0395,136.1065,17146.0
2023-12-26 15:00:00,142.07,142.33,141.97,142.33,6867.0,136.1161,136.3652,136.0203,136.3652,6867.0
2023-12-26 15:30:00,142.33,142.33,141.54,141.67,32644.0,136.3652,136.3652,135.6083,135.7329,32644.0
2023-12-27 09:30:00,142.09,142.2,141.34,141.78,4039.0,136.1353,136.2406,135.4167,135.8383,4039.0
2023-12-27 10:00:00,141.8,142.19,141.77,142.08,8771.0,135.8574,136.2311,135.8287,136.1257,8771.0
2023-12-27 10:30:00,141.96,141.96,141.3,141.39,9094.0,136.0107,136.0107,135.3784,135.4646,9094.0
2023-12-27 11:00:00,141.22,141.48,140.85,141.43,3821.0,135.3017,135.5508,134.9472,135.5029,3821.0
2023-12-27 11:30:00,141.47,141.5,141.42,141.46,1342.0,135.5412,135.57,135.4933,135.5317,1342.0
2023-12-27 12:00:00,141.55,141.97,141.42,141.97,9911.0,135.6179,136.0203,135.4933,136.0203,9911.0
2023-12-27 12:30:00,142.05,142.07,141.71,142.02,9087.0,136.0969,136.1161,135.7712,136.0682,9087.0
2023-12-27 13:00:00,142.01,142.32,141.69,141.92,35267.0,136.0586,136.3556,135.752,135.9724,35267.0
2023-12-27 13:30:00,141.92,142.1,141.58,141.88,34996.0,135.9724,136.1448,135.6466,135.9341,34996.0
2023-12-27 14:00:00,141.75,141.92,141.46,141.79,5004.0,135.8095,135.9724,135.5317,135.8478,5004.0
2023-12-27 14:30:00,141.9,141.96,141.65,141.8,8559.0,135.9532,136.0107,135.7137,135.8574,8559.0
2023-12-27 15:00:00,141.87,142.04,141.69,141.86,9333.0,135.9245,136.0874,135.752,135.9149,9333.0
2023-12-27 15:30:00,141.89,142.0,141.52,141.81,32676.0,135.9436,136.049,135.5891,135.867,32676.0
2023-12-28 09:30:00,141.0,142.19,141.0,142.18,8344.0,135.0909,136.2311,135.0909,136.2215,8344.0
2023-12-28 10:00:00,141.98,141.98,141.58,141.8,4206.0,136.0299,136.0299,135.6466,135.8574,4206.0
2023-12-28 10:30:00,141.82,142.35,141.82,142.25,13522.0,135.8766,136.3844,135.8766,136.2886,13522.0
2023-12-28 11:00:00,142.27,142.49,141.84,142.2,15096.0,136.3077,136.5185,135.8957,136.2406,15096.0
2023-12-28 11:30:00,142.14,142.14,141.72,141.72,2666.0,136.1832,136.1832,135.7808,135.7808,2666.0
2023-12-28 12:00:00,141.78,141.88,141.7,141.7,2194.0,135.8383,135.9341,135.7616,135.7616,2194.0
2023-12-28 12:30:00,141.77,142.33,141.75,141.95,8041.0,135.8287,136.3652,135.8095,136.0011,8041.0
2023-12-28 13:00:00,141.96,142.0,141.49,141.83,10664.0,136.0107,136.049,135.5604,135.8862,10664.0
2023-12-28 13:30:00,141.84,142.18,141.75,141.75,12867.0,135.8957,136.2215,135.8095,135.8095,12867.0
2023-12-28 14:00:00,141.91,142.1,141.86,141.9,5718.0,135.9628,136.1448,135.9149,135.9532,5718.0
2023-12-28 14:30:00,141.84,141.85,141.53,141.59,5516.0,135.8957,135.9053,135.5987,135.6562,5516.0
2023-12-28 15:00:00,141.64,141.75,141.51,141.69,18761.0,135.7041,135.8095,135.5796,135.752,18761.0
2023-12-28 15:30:00,141.75,141.85,141.55,141.84,30525.0,135.8095,135.9053,135.6179,135.8957,30525.0
2023-12-29 09:30:00,142.1,142.24,140.98,142.07,4143.0,136.1448,136.279,135.0718,136.1161,4143.0
2023-12-29 10:00:00,142.02,142.15,141.28,141.71,9518.0,136.0682,136.1927,135.3592,135.7712,9518.0
2023-12-29 10:30:00,141.81,141.82,140.78,141.05,4170.0,135.867,135.8766,134.8802,135.1388,4170.0
2023-12-29 11:00:00,141.34,141.55,141.07,141.35,8479.0,135.4167,135.6179,135.158,135.4263,8479.0
2023-12-29 11:30:00,141.3,141.3,140.89,140.95,5200.0,135.3784,135.3784,134.9855,135.043,5200.0
2023-12-29 12:00:00,140.94,141.06,140.88,141.04,7177.0,135.0335,135.1484,134.976,135.1293,7177.0
2023-12-29 12:30:00,140.99,141.27,140.98,141.27,2796.0,135.0814,135.3496,135.0718,135.3496,2796.0
2023-12-29 13:00:00,141.16,141.32,141.08,141.14,7718.0,135.2442,135.3975,135.1676,135.2251,7718.0
2023-12-29 13:30:00,141.17,141.46,141.16,141.46,2174.0,135.2538,135.5317,135.2442,135.5317,2174.0
2023-12-29 14:00:00,141.43,141.66,141.4,141.54,14546.0,135.5029,135.7233,135.4742,135.6083,14546.0
2023-12-29 14:30:00,141.58,141.8,141.57,141.79,8373.0,135.6466,135.8574,135.6371,135.8478,8373.0
2023-12-29 15:00:00,141.79,142.1,141.71,142.08,12149.0,135.8478,136.1448,135.7712,136.1257,12149.0
2023-12-29 15:30:00,142.05,142.05,141.17,141.32,34692.0,136.0969,136.0969,135.2538,135.3975,34692.0
2024-01-02 09:30:00,140.97,142.05,140.24,141.84,17503.0,135.0622,136.0969,134.3628,135.8957,17503.0
2024-01-02 10:00:00,141.87,142.52,141.84,142.22,4658.0,135.9245,136.5472,135.8957,136.2598,4658.0
2024-01-02 10:30:00,142.24,142.87,142.13,142.6,4316.0,136.279,136.8826,136.1736,136.6239,4316.0
2024-01-02 11:00:00,142.78,142.86,142.3,142.5,8347.0,136.7963,136.873,136.3365,136.5281,8347.0
2024-01-02 11:30:00,142.5,142.83,142.21,142.58,10316.0,136.5281,136.8442,136.2502,136.6047,10316.0
2024-01-02 12:00:00,142.65,143.64,142.52,143.29,24016.0,136.6718,137.6203,136.5472,137.285,24016.0
2024-01-02 12:30:00,143.3,143.94,143.3,143.52,18111.0,137.2946,137.9077,137.2946,137.5053,18111.0
2024-01-02 13:00:00,143.46,143.46,142.92,143.0,14066.0,137.4478,137.4478,136.9305,137.0071,14066.0
2024-01-02 13:30:00,142.94,143.25,142.39,142.39,17173.0,136.9496,137.2466,136.4227,136.4227,17173.0
2024-01-02 14:00:00,142.39,142.48,141.87,141.95,11900.0,136.4227,136.5089,135.9245,136.0011,11900.0
2024-01-02 14:30:00,141.94,142.35,141.86,141.87,15409.0,135.9915,136.3844,135.9149,135.9245,15409.0
2024-01-02 15:00:00,141.81,141.82,141.17,141.22,18675.0,135.867,135.8766,135.2538,135.3017,18675.0
2024-01-02 15:30:00,141.31,141.84,141.24,141.74,61800.0,135.3879,135.8957,135.3209,135.7999,61800.0
2024-01-03 09:30:00,139.33,139.33,137.43,137.9,29997.0,133.4909,133.4909,131.6706,132.1209,29997.0
2024-01-03 10:00:00,138.03,138.32,135.77,136.1,25591.0,132.2454,132.5233,130.0801,130.3963,25591.0
2024-01-03 10:30:00,135.79,135.79,134.2,135.39,41355.0,130.0993,130.0993,128.5759,129.716,41355.0
2024-01-03 11:00:00,135.54,135.72,135.1,135.48,18655.0,129.8598,130.0322,129.4382,129.8023,18655.0
2024-01-03 11:30:00,135.58,135.58,134.99,135.02,14079.0,129.8981,129.8981,129.3328,129.3616,14079.0
2024-01-03 12:00:00,135.0,135.06,133.92,134.03,35661.0,129.3424,129.3999,128.3077,128.413,35661.0
2024-01-03 12:30:00,134.05,135.27,134.04,135.27,34440.0,128.4322,129.6011,128.4226,129.6011,34440.0
2024-01-03 13:00:00,135.28,135.65,135.08,135.13,9336.0,129.6107,129.9651,129.419,129.4669,9336.0
2024-01-03 13:30:00,135.08,135.34,134.94,135.25,5387.0,129.419,129.6681,129.2849,129.5819,5387.0
2024-01-03 14:00:00,135.09,135.36,134.43,135.15,8036.0,129.4286,129.6873,128.7963,129.4861,8036.0
2024-01-03 14:30:00,135.3,135.3,134.81,135.0,12602.0,129.6298,129.6298,129.1604,129.3424,12602.0
2024-01-03 15:00:00,135.0,135.13,133.29,133.48,24536.0,129.3424,129.4669,127.7041,127.8861,24536.0
2024-01-03 15:30:00,133.5,133.9,133.29,133.57,62561.0,127.9053,128.2885,127.7041,127.9723,62561.0
2024-01-04 09:30:00,132.16,132.97,130.66,131.63,40313.0,126.6214,127.3975,125.1843,126.1136,40313.0
2024-01-04 10:00:00,131.62,133.28,131.61,133.08,19019.0,126.104,127.6945,126.0945,127.5029,19019.0
2024-01-04 10:30:00,133.16,133.72,132.93,133.49,16344.0,127.5795,128.116,127.3591,127.8957,16344.0
2024-01-04 11:00:00,133.53,134.0,133.28,133.88,9609.0,127.934,128.3843,127.6945,128.2693,9609.0
2024-01-04 11:30:00,133.97,134.34,133.89,134.12,27331.0,128.3556,128.71,128.2789,128.4993,27331.0
2024-01-04 12:00:00,134.12,134.87,133.96,134.64,13784.0,128.4993,129.2178,128.346,128.9975,13784.0
2024-01-04 12:30:00,134.69,135.08,134.56,134.69,15233.0,129.0454,129.419,128.9208,129.0454,15233.0
2024-01-04 13:00:00,134.63,134.72,134.44,134.64,3757.0,128.9879,129.0741,128.8059,128.9975,3757.0
2024-01-04 13:30:00,134.67,134.87,134.6,134.69,6672.0,129.0262,129.2178,128.9592,129.0454,6672.0
2024-01-04 14:00:00,134.66,134.76,134.44,134.56,7259.0,129.0166,129.1124,128.8059,128.9208,7259.0
2024-01-04 14:30:00,134.48,134.63,134.23,134.53,7122.0,128.8442,128.9879,128.6047,128.8921,7122.0
2024-01-04 15:00:00,134.54,135.0,134.54,134.94,10758.0,128.9017,129.3424,128.9017,129.2849,10758.0
2024-01-04 15:30:00,134.94,135.0,134.14,134.15,32085.0,129.2849,129.3424,128.5184,128.528,32085.0
2024-01-05 09:30:00,134.14,135.87,134.03,135.78,13369.0,128.5184,130.1759,128.413,130.0897,13369.0
2024-01-05 10:00:00,136.37,137.35,135.89,136.55,23425.0,130.655,131.5939,130.1951,130.8274,23425.0
2024-01-05 10:30:00,136.43,136.89,136.34,136.76,13603.0,130.7125,131.1532,130.6262,131.0286,13603.0
2024-01-05 11:00:00,136.62,136.74,135.77,135.79,9375.0,130.8945,131.0095,130.0801,130.0993,9375.0
2024-01-05 11:30:00,135.74,136.22,135.45,135.98,34678.0,130.0514,130.5113,129.7735,130.2813,34678.0
2024-01-05 12:00:00,135.97,135.97,135.54,135.87,8551.0,130.2717,130.2717,129.8598,130.1759,8551.0
2024-01-05 12:30:00,135.8,135.98,135.73,135.79,4545.0,130.1089,130.2813,130.0418,130.0993,4545.0
2024-01-05 13:00:00,135.75,135.9,135.69,135.9,2980.0,130.061,130.2047,130.0035,130.2047,2980.0
2024-01-05 13:30:00,136.11,136.94,136.11,136.82,9011.0,130.4059,131.2011,130.4059,131.0861,9011.0
2024-01-05 14:00:00,136.78,136.9,136.5,136.62,7017.0,131.0478,131.1628,130.7795,130.8945,7017.0
2024-01-05 14:30:00,136.58,136.76,135.95,136.02,14357.0,130.8562,131.0286,130.2526,130.3196,14357.0
2024-01-05 15:00:00,136.03,136.42,135.73,136.05,38305.0,130.3292,130.7029,130.0418,130.3484,38305.0
2024-01-05 15:30:00,136.05,136.05,135.44,135.85,100857.0,130.3484,130.3484,129.7639,130.1568,100857.0
2024-01-08 09:30:00,135.26,136.39,135.26,136.26,14532.0,129.5915,130.6741,129.5915,130.5496,14532.0
2024-01-08 10:00:00,135.96,136.33,135.68,136.09,7160.0,130.2622,130.6167,129.9939,130.3867,7160.0
2024-01-08 10:30:00,136.21,136.66,136.09,136.37,15349.0,130.5017,130.9328,130.3867,130.655,15349.0
2024-01-08 11:00:00,136.38,136.57,136.31,136.46,3008.0,130.6646,130.8466,130.5975,130.7412,3008.0
2024-01-08 11:30:00,136.49,136.88,136.43,136.8,6934.0,130.7699,131.1436,130.7125,131.067,6934.0
2024-01-08 12:00:00,136.8,137.09,136.8,136.84,8233.0,131.067,131.3448,131.067,131.1053,8233.0
2024-01-08 12:30:00,136.89,137.13,136.79,137.07,3971.0,131.1532,131.3831,131.0574,131.3256,3971.0
2024-01-08 13:00:00,137.06,137.27,136.97,137.08,4257.0,131.3161,131.5173,131.2298,131.3352,4257.0
2024-01-08 13:30:00,137.12,137.36,137.06,137.36,3026.0,131.3735,131.6035,131.3161,131.6035,3026.0
2024-01-08 14:00:00,137.39,137.39,137.15,137.34,3762.0,131.6322,131.6322,131.4023,131.5843,3762.0
2024-01-08 14:30:00,137.45,137.76,137.37,137.66,4744.0,131.6897,131.9867,131.6131,131.8909,4744.0
2024-01-08 15:00:00,137.59,137.59,136.77,137.07,9618.0,131.8238,131.8238,131.0382,131.3256,9618.0
2024-01-08 15:30:00,136.97,137.28,136.81,137.19,34639.0,131.2298,131.5268,131.0765,131.4406,34639.0
2024-01-09 09:30:00,136.09,137.7,135.34,135.67,12542.0,130.3867,131.9292,129.6681,129.9843,12542.0
2024-01-09 10:00:00,135.59,135.89,135.24,135.73,10333.0,129.9077,130.1951,129.5723,130.0418,10333.0
2024-01-09 10:30:00,135.78,135.89,135.19,135.31,15199.0,130.0897,130.1951,129.5244,129.6394,15199.0
2024-01-09 11:00:00,135.45,135.63,135.12,135.4,6382.0,129.7735,129.946,129.4574,129.7256,6382.0
2024-01-09 11:30:00,135.58,135.82,135.39,135.6,5131.0,129.8981,130.128,129.716,129.9172,5131.0
2024-01-09 12:00:00,135.42,135.43,135.11,135.28,5386.0,129.7448,129.7544,129.4478,129.6107,5386.0
2024-01-09 12:30:00,135.28,135.42,135.09,135.29,4330.0,129.6107,129.7448,129.4286,129.6202,4330.0
2024-01-09 13:00:00,135.35,136.06,135.35,135.63,9210.0,129.6777,130.358,129.6777,129.946,9210.0
2024-01-09 13:30:00,135.57,135.87,135.4,135.58,3384.0,129.8885,130.1759,129.7256,129.8981,3384.0
2024-01-09 14:00:00,135.57,135.57,134.84,134.84,5535.0,129.8885,129.8885,129.1891,129.1891,5535.0
2024-01-09 14:30:00,134.91,135.01,134.65,134.66,5993.0,129.2562,129.352,129.0071,129.0166,5993.0
2024-01-09 15:00:00,134.72,134.82,134.51,134.82,8955.0,129.0741,129.1699,128.8729,129.1699,8955.0
2024-01-09 15:30:00,134.75,135.16,134.56,135.11,40772.0,129.1029,129.4957,128.9208,129.4478,40772.0
2024-01-10 09:30:00,135.22,135.26,133.08,134.25,10111.0,129.5532,129.5915,127.5029,128.6238,10111.0
2024-01-10 10:00:00,133.84,134.33,133.45,134.33,7224.0,128.231,128.7005,127.8573,128.7005,7224.0
2024-01-10 10:30:00,134.35,134.56,133.6,133.82,6490.0,128.7196,128.9208,128.0011,128.2118,6490.0
2024-01-10 11:00:00,133.65,133.79,133.48,133.63,4788.0,128.049,128.1831,127.8861,128.0298,4788.0
2024-01-10 11:30:00,133.63,133.96,133.48,133.95,7439.0,128.0298,128.346,127.8861,128.3364,7439.0
2024-01-10 12:00:00,133.78,134.44,133.77,134.28,3004.0,128.1735,128.8059,128.1639,128.6526,3004.0
2024-01-10 12:30:00,134.2,134.36,134.1,134.18,4358.0,128.5759,128.7292,128.4801,128.5568,4358.0
2024-01-10 13:00:00,133.95,134.3,133.95,134.11,2005.0,128.3364,128.6717,128.3364,128.4897,2005.0
2024-01-10 13:30:00,134.11,134.47,134.06,134.2,3454.0,128.4897,128.8346,128.4418,128.5759,3454.0
2024-01-10 14:00:00,134.23,134.66,134.15,134.65,4672.0,128.6047,129.0166,128.528,129.0071,4672.0
2024-01-10 14:30:00,134.75,134.75,134.49,134.58,3814.0,129.1029,129.1029,128.8538,128.94,3814.0
2024-01-10 15:00:00,134.56,134.67,133.95,134.09,18666.0,128.9208,129.0262,128.3364,128.4705,18666.0
2024-01-10 15:30:00,134.02,134.8,133.97,134.74,33904.0,128.4035,129.1508,128.3556,129.0933,33904.0
2024-01-11 09:30:00,134.36,134.99,133.47,134.71,13040.0,128.7292,129.3328,127.8765,129.0645,13040.0
2024-01-11 10:00:00,134.53,134.62,133.23,133.58,8860.0,128.8921,128.9783,127.6466,127.9819,8860.0
2024-01-11 10:30:00,133.75,133.86,133.51,133.69,6084.0,128.1448,128.2502,127.9148,128.0873,6084.0
2024-01-11 11:00:00,133.52,133.66,133.44,133.62,4186.0,127.9244,128.0585,127.8478,128.0202,4186.0
2024-01-11 11:30:00,133.45,133.61,133.34,133.43,4350.0,127.8573,128.0106,127.752,127.8382,4350.0
2024-01-11 12:00:00,133.39,133.96,133.39,133.6,3934.0,127.7999,128.346,127.7999,128.0011,3934.0
2024-01-11 12:30:00,133.55,133.82,133.52,133.72,13418.0,127.9532,128.2118,127.9244,128.116,13418.0
2024-01-11 13:00:00,133.68,134.13,133.67,133.86,2468.0,128.0777,128.5088,128.0681,128.2502,2468.0
2024-01-11 13:30:00,133.83,133.89,133.57,133.88,3828.0,128.2214,128.2789,127.9723,128.2693,3828.0
2024-01-11 14:00:00,133.89,134.54,133.89,134.53,8269.0,128.2789,128.9017,128.2789,128.8921,8269.0
2024-01-11 14:30:00,134.56,134.59,134.05,134.27,13188.0,128.9208,128.9496,128.4322,128.643,13188.0
2024-01-11 15:00:00,134.28,134.31,133.72,134.02,12612.0,128.6526,128.6813,128.116,128.4035,12612.0
2024-01-11 15:30:00,134.04,134.35,133.97,134.21,33435.0,128.4226,128.7196,128.3556,128.5855,33435.0
2024-01-12 09:30:00,135.19,135.19,133.24,133.31,13911.0,129.5244,129.5244,127.6561,127.7232,13911.0
2024-01-12 10:00:00,133.41,133.41,132.15,132.28,13672.0,127.819,127.819,126.6118,126.7364,13672.0
2024-01-12 10:30:00,132.38,132.63,131.98,132.05,18227.0,126.8322,127.0717,126.449,126.516,18227.0
2024-01-12 11:00:00,132.0,132.26,131.9,132.19,17357.0,126.4681,126.7172,126.3723,126.6502,17357.0
2024-01-12 11:30:00,132.15,132.15,131.6,131.62,20636.0,126.6118,126.6118,126.0849,126.104,20636.0
2024-01-12 12:00:00,131.55,131.58,131.17,131.3,5406.0,126.037,126.0657,125.6729,125.7974,5406.0
2024-01-12 12:30:00,131.31,131.55,131.16,131.32,4576.0,125.807,126.037,125.6633,125.8166,4576.0
2024-01-12 13:00:00,131.34,131.93,131.33,131.61,12278.0,125.8358,126.401,125.8262,126.0945,12278.0
2024-01-12 13:30:00,131.57,131.57,131.12,131.33,7904.0,126.0561,126.0561,125.625,125.8262,7904.0
2024-01-12 14:00:00,131.39,131.39,130.88,131.05,16191.0,125.8837,125.8837,125.3951,125.5579,16191.0
2024-01-12 14:30:00,130.97,131.21,130.96,131.02,25060.0,125.4813,125.7112,125.4717,125.5292,25060.0
2024-01-12 15:00:00,131.0,131.12,130.96,131.01,27001.0,125.51,125.625,125.4717,125.5196,27001.0
2024-01-12 15:30:00,131.01,131.37,130.99,131.36,34411.0,125.5196,125.8645,125.5004,125.8549,34411.0
2024-01-16 09:30:00,130.0,131.58,130.0,131.19,33298.0,124.5519,126.0657,124.5519,125.6921,33298.0
2024-01-16 10:00:00,131.03,132.44,130.69,132.42,15676.0,125.5388,126.8897,125.213,126.8705,15676.0
2024-01-16 10:30:00,132.47,133.26,132.45,132.58,36872.0,126.9184,127.6753,126.8993,127.0238,36872.0
2024-01-16 11:00:00,132.57,132.76,132.29,132.38,9435.0,127.0142,127.1963,126.746,126.8322,9435.0
2024-01-16 11:30:00,132.39,132.43,131.99,132.43,9213.0,126.8418,126.8801,126.4585,126.8801,9213.0
2024-01-16 12:00:00,132.34,132.36,132.01,132.25,3492.0,126.7939,126.813,126.4777,126.7076,3492.0
2024-01-16 12:30:00,132.15,132.46,132.08,132.28,4172.0,126.6118,126.9088,126.5448,126.7364,4172.0
2024-01-16 13:00:00,132.39,132.73,132.38,132.65,1914.0,126.8418,127.1675,126.8322,127.0909,1914.0
2024-01-16 13:30:00,132.67,132.67,132.37,132.61,4706.0,127.11,127.11,126.8226,127.0525,4706.0
2024-01-16 14:00:00,132.61,132.61,132.15,132.5,10300.0,127.0525,127.0525,126.6118,126.9472,10300.0
2024-01-16 14:30:00,132.44,132.68,132.32,132.68,5812.0,126.8897,127.1196,126.7747,127.1196,5812.0
2024-01-16 15:00:00,132.69,132.85,132.44,132.56,11911.0,127.1292,127.2825,126.8897,127.0046,11911.0
2024-01-16 15:30:00,132.56,133.65,132.48,133.65,57612.0,127.0046,128.049,126.928,128.049,57612.0
2024-01-17 09:30:00,131.57,131.65,130.45,131.09,31199.0,126.0561,126.1328,124.9831,125.5963,31199.0
2024-01-17 10:00:00,131.19,131.95,131.02,131.19,11176.0,125.6921,126.4202,125.5292,125.6921,11176.0
2024-01-17 10:30:00,131.19,131.28,130.98,131.12,23253.0,125.6921,125.7783,125.4909,125.625,23253.0
2024-01-17 11:00:00,131.12,131.38,130.98,131.25,15288.0,125.625,125.8741,125.4909,125.7495,15288.0
2024-01-17 11:30:00,131.17,131.38,130.99,131.13,5160.0,125.6729,125.8741,125.5004,125.6346,5160.0
2024-01-17 12:00:00,131.03,131.13,130.7,130.81,25813.0,125.5388,125.6346,125.2226,125.328,25813.0
2024-01-17 12:30:00,130.88,131.04,130.48,130.72,15188.0,125.3951,125.5483,125.0118,125.2418,15188.0
2024-01-17 13:00:00,130.63,130.85,130.57,130.61,4773.0,125.1555,125.3663,125.098,125.1364,4773.0
2024-01-17 13:30:00,130.63,130.75,130.49,130.69,8757.0,125.1555,125.2705,125.0214,125.213,8757.0
2024-01-17 14:00:00,130.77,131.1,130.67,131.0,8040.0,125.2897,125.6058,125.1939,125.51,8040.0
2024-01-17 14:30:00,131.12,131.54,131.02,131.15,33540.0,125.625,126.0274,125.5292,125.6537,33540.0
2024-01-17 15:00:00,131.05,131.09,130.6,130.82,11716.0,125.5579,125.5963,125.1268,125.3376,11716.0
2024-01-17 15:30:00,130.84,131.66,130.82,131.48,59057.0,125.3567,126.1424,125.3376,125.9699,59057.0
2024-01-18 09:30:00,132.62,132.89,131.47,132.16,17613.0,127.0621,127.3208,125.9603,126.6214,17613.0
2024-01-18 10:00:00,131.92,132.53,131.75,131.98,14644.0,126.3915,126.9759,126.2286,126.449,14644.0
2024-01-18 10:30:00,132.1,132.44,131.46,131.47,20489.0,126.5639,126.8897,125.9507,125.9603,20489.0
2024-01-18 11:00:00,131.47,131.47,130.18,130.18,12657.0,125.9603,125.9603,124.7244,124.7244,12657.0
2024-01-18 11:30:00,130.28,130.59,130.05,130.3,17562.0,124.8202,125.1172,124.5998,124.8394,17562.0
2024-01-18 12:00:00,130.27,130.35,129.56,129.81,19125.0,124.8106,124.8873,124.1304,124.3699,19125.0
2024-01-18 12:30:00,129.71,129.9,129.56,129.66,7768.0,124.2741,124.4561,124.1304,124.2262,7768.0
2024-01-18 13:00:00,129.62,129.73,129.42,129.58,11392.0,124.1879,124.2932,123.9962,124.1495,11392.0
2024-01-18 13:30:00,129.62,130.25,129.6,130.14,8954.0,124.1879,124.7915,124.1687,124.6861,8954.0
2024-01-18 14:00:00,130.12,130.48,129.85,130.48,6038.0,124.6669,125.0118,124.4082,125.0118,6038.0
2024-01-18 14:30:00,130.53,130.57,129.83,130.15,7298.0,125.0597,125.098,124.3891,124.6956,7298.0
2024-01-18 15:00:00,130.17,130.73,130.12,130.73,14625.0,124.7148,125.2513,124.6669,125.2513,14625.0
2024-01-18 15:30:00,130.73,130.84,130.42,130.82,45260.0,125.2513,125.3567,124.9543,125.3376,45260.0
2024-01-19 09:30:00,130.5,130.57,129.81,130.47,7927.0,125.031,125.098,124.3699,125.0022,7927.0
2024-01-19 10:00:00,130.58,130.68,129.83,130.28,9986.0,125.1076,125.2034,124.3891,124.8202,9986.0
2024-01-19 10:30:00,130.27,130.51,129.98,130.31,6618.0,124.8106,125.0406,124.5328,124.8489,6618.0
2024-01-19 11:00:00,130.3,131.2,130.29,131.2,9130.0,124.8394,125.7016,124.8298,125.7016,9130.0
2024-01-19 11:30:00,131.18,131.18,130.43,130.6,20943.0,125.6825,125.6825,124.9639,125.1268,20943.0
2024-01-19 12:00:00,130.65,130.65,130.25,130.5,9887.0,125.1747,125.1747,124.7915,125.031,9887.0
2024-01-19 12:30:00,130.5,130.79,130.35,130.64,22159.0,125.031,125.3088,124.8873,125.1651,22159.0
2024-01-19 13:00:00,130.64,131.17,130.64,130.84,15837.0,125.1651,125.6729,125.1651,125.3567,15837.0
2024-01-19 13:30:00,130.84,131.32,130.52,130.55,40737.0,125.3567,125.8166,125.0501,125.0789,40737.0
2024-01-19 14:00:00,130.63,130.67,130.31,130.43,39776.0,125.1555,125.1939,124.8489,124.9639,39776.0
2024-01-19 14:30:00,130.52,130.75,129.83,130.5,184642.0,125.0501,125.2705,124.3891,125.031,184642.0
2024-01-19 15:00:00,130.42,130.65,129.85,129.94,20882.0,124.9543,125.1747,124.4082,124.4944,20882.0
2024-01-19 15:30:00,130.01,130.36,129.73,130.2,76352.0,124.5615,124.8968,124.2932,124.7435,76352.0
2024-01-22 09:30:00,130.86,132.69,130.86,132.69,12692.0,125.3759,127.1292,125.3759,127.1292,12692.0
2024-01-22 10:00:00,132.79,133.39,132.52,132.54,25906.0,127.225,127.7999,126.9663,126.9855,25906.0
2024-01-22 10:30:00,132.55,132.63,130.59,131.24,200462.0,126.9951,127.0717,125.1172,125.74,200462.0
2024-01-22 11:00:00,131.29,131.38,130.6,130.61,13261.0,125.7879,125.8741,125.1268,125.1364,13261.0
2024-01-22 11:30:00,130.57,130.59,128.93,129.49,36322.0,125.098,125.1172,123.5268,124.0633,36322.0
2024-01-22 12:00:00,129.49,130.02,129.19,129.51,112939.0,124.0633,124.5711,123.7759,124.0825,112939.0
2024-01-22 12:30:00,129.7,130.0,129.25,129.37,171306.0,124.2645,124.5519,123.8334,123.9483,171306.0
2024-01-22 13:00:00,129.36,129.6,129.24,129.32,21923.0,123.9388,124.1687,123.8238,123.9004,21923.0
2024-01-22 13:30:00,129.31,129.94,129.31,129.91,38374.0,123.8908,124.4944,123.8908,124.4657,38374.0
2024-01-22 14:00:00,129.93,130.13,129.44,129.94,27675.0,124.4849,124.6765,124.0154,124.4944,27675.0
2024-01-22 14:30:00,129.89,130.15,129.55,129.75,70684.0,124.4465,124.6956,124.1208,124.3124,70684.0
2024-01-22 15:00:00,129.78,130.06,129.18,130.03,213071.0,124.3412,124.6094,123.7663,124.5807,213071.0
2024-01-22 15:30:00,130.11,130.77,129.58,130.73,166614.0,124.6573,125.2897,124.1495,125.2513,166614.0
2024-01-23 09:30:00,132.74,132.98,131.04,132.62,41084.0,127.1771,127.407,125.5483,127.0621,41084.0
2024-01-23 10:00:00,132.61,132.76,131.45,131.46,61638.0,127.0525,127.1963,125.9412,125.9507,61638.0
2024-01-23 10:30:00,131.45,132.28,130.84,131.19,109247.0,125.9412,126.7364,125.3567,125.6921,109247.0
2024-01-23 11:00:00,131.34,131.41,130.13,130.42,31403.0,125.8358,125.9028,124.6765,124.9543,31403.0
2024-01-23 11:30:00,130.44,130.73,130.35,130.62,7321.0,124.9735,125.2513,124.8873,125.1459,7321.0
2024-01-23 12:00:00,130.74,130.82,130.15,130.25,5400.0,125.2609,125.3376,124.6956,124.7915,5400.0
2024-01-23 12:30:00,130.31,130.83,130.31,130.74,8264.0,124.8489,125.3471,124.8489,125.2609,8264.0
2024-01-23 13:00:00,130.68,131.35,130.59,130.83,29503.0,125.2034,125.8454,125.1172,125.3471,29503.0
2024-01-23 13:30:00,130.81,130.91,130.49,130.49,9879.0,125.328,125.4238,125.0214,125.0214,9879.0
2024-01-23 14:00:00,130.54,131.53,130.44,131.53,81357.0,125.0693,126.0178,124.9735,126.0178,81357.0
2024-01-23 14:30:00,131.59,132.04,131.59,131.8,22294.0,126.0753,126.5064,126.0753,126.2765,22294.0
2024-01-23 15:00:00,131.85,132.11,131.75,131.98,12831.0,126.3244,126.5735,126.2286,126.449,12831.0
2024-01-23 15:30:00,131.96,131.99,130.72,130.89,68567.0,126.4298,126.4585,125.2418,125.4046,68567.0
2024-01-24 09:30:00,131.33,131.86,130.25,130.32,8366.0,125.8262,126.334,124.7915,124.8585,8366.0
2024-01-24 10:00:00,130.19,131.37,129.88,131.37,13248.0,124.734,125.8645,124.437,125.8645,13248.0
2024-01-24 10:30:00,131.48,131.99,131.35,131.73,10675.0,125.9699,126.4585,125.8454,126.2094,10675.0
2024-01-24 11:00:00,131.77,132.01,131.5,131.88,18546.0,126.2478,126.4777,125.9891,126.3531,18546.0
2024-01-24 11:30:00,131.86,132.12,131.65,131.65,6111.0,126.334,126.5831,126.1328,126.1328,6111.0
2024-01-24 12:00:00,131.62,131.62,130.98,130.98,4344.0,126.104,126.104,125.4909,125.4909,4344.0
2024-01-24 12:30:00,131.07,131.22,130.75,130.82,7311.0,125.5771,125.7208,125.2705,125.3376,7311.0
2024-01-24 13:00:00,130.8,130.92,130.29,130.45,5761.0,125.3184,125.4334,124.8298,124.9831,5761.0
2024-01-24 13:30:00,130.36,130.69,130.3,130.52,3935.0,124.8968,125.213,124.8394,125.0501,3935.0
2024-01-24 14:00:00,130.49,130.54,129.94,130.04,3441.0,125.0214,125.0693,124.4944,124.5903,3441.0
2024-01-24 14:30:00,130.07,130.59,129.96,130.25,7572.0,124.619,125.1172,124.5136,124.7915,7572.0
2024-01-24 15:00:00,130.18,130.23,129.52,129.71,17027.0,124.7244,124.7723,124.092,124.2741,17027.0
2024-01-24 15:30:00,129.71,130.49,129.7,130.41,63781.0,124.2741,125.0214,124.2645,124.9447,63781.0
2024-01-25 09:30:00,131.14,131.59,130.12,131.53,17801.0,125.6442,126.0753,124.6669,126.0178,17801.0
2024-01-25 10:00:00,131.21,131.8,131.06,131.46,10953.0,125.7112,126.2765,125.5675,125.9507,10953.0
2024-01-25 10:30:00,131.5,131.5,130.66,130.69,21611.0,125.9891,125.9891,125.1843,125.213,21611.0
2024-01-25 11:00:00,130.65,131.15,130.55,131.15,14935.0,125.1747,125.6537,125.0789,125.6537,14935.0
2024-01-25 11:30:00,131.05,131.29,131.01,131.19,6467.0,125.5579,125.7879,125.5196,125.6921,6467.0
2024-01-25 12:00:00,131.07,131.54,131.07,131.36,9889.0,125.5771,126.0274,125.5771,125.8549,9889.0
2024-01-25 12:30:00,131.36,131.36,130.89,131.3,17168.0,125.8549,125.8549,125.4046,125.7974,17168.0
2024-01-25 13:00:00,131.33,131.82,131.32,131.52,16767.0,125.8262,126.2957,125.8166,126.0082,16767.0
2024-01-25 13:30:00,131.52,131.73,130.82,130.82,33418.0,126.0082,126.2094,125.3376,125.3376,33418.0
2024-01-25 14:00:00,130.89,131.37,130.43,131.19,7396.0,125.4046,125.8645,124.9639,125.6921,7396.0
2024-01-25 14:30:00,131.2,131.35,131.08,131.34,5423.0,125.7016,125.8454,125.5867,125.8358,5423.0
2024-01-25 15:00:00,131.29,131.88,131.26,131.78,16988.0,125.7879,126.3531,125.7591,126.2573,16988.0
2024-01-25 15:30:00,131.83,132.95,131.83,132.33,136513.0,126.3052,127.3783,126.3052,126.7843,136513.0
2024-01-26 09:30:00,133.91,134.51,133.48,134.15,32223.0,128.2981,128.8729,127.8861,128.528,32223.0
2024-01-26 10:00:00,134.25,134.67,133.77,134.67,26878.0,128.6238,129.0262,128.1639,129.0262,26878.0
2024-01-26 10:30:00,134.66,135.5,134.29,135.35,13962.0,129.0166,129.8214,128.6621,129.6777,13962.0
2024-01-26 11:00:00,135.43,135.5,135.04,135.06,26132.0,129.7544,129.8214,129.3807,129.3999,26132.0
2024-01-26 11:30:00,134.95,135.38,134.86,135.33,11383.0,129.2945,129.7065,129.2083,129.6586,11383.0
2024-01-26 12:00:00,135.33,135.39,134.88,135.34,15691.0,129.6586,129.716,129.2274,129.6681,15691.0
2024-01-26 12:30:00,135.37,135.37,134.89,135.19,30108.0,129.6969,129.6969,129.237,129.5244,30108.0
2024-01-26 13:00:00,135.14,135.19,134.94,135.14,21087.0,129.4765,129.5244,129.2849,129.4765,21087.0
2024-01-26 13:30:00,135.14,135.15,134.55,134.61,24228.0,129.4765,129.4861,128.9112,128.9687,24228.0
2024-01-26 14:00:00,134.66,134.87,134.31,134.31,16023.0,129.0166,129.2178,128.6813,128.6813,16023.0
2024-01-26 14:30:00,134.31,134.31,133.67,133.8,5882.0,128.6813,128.6813,128.0681,128.1927,5882.0
2024-01-26 15:00:00,133.81,133.95,133.55,133.9,13784.0,128.2023,128.3364,127.9532,128.2885,13784.0
2024-01-26 15:30:00,133.91,133.91,133.27,133.68,52293.0,128.2981,128.2981,127.6849,128.0777,52293.0
2024-01-29 09:30:00,132.82,134.1,132.55,133.87,10350.0,127.2537,128.4801,126.9951,128.2597,10350.0
2024-01-29 10:00:00,133.79,133.79,132.98,133.37,18933.0,128.1831,128.1831,127.407,127.7807,18933.0
2024-01-29 10:30:00,133.45,133.87,133.35,133.38,5600.0,127.8573,128.2597,127.7615,127.7903,5600.0
2024-01-29 11:00:00,133.18,133.74,133.18,133.56,7697.0,127.5987,128.1352,127.5987,127.9627,7697.0
2024-01-29 11:30:00,133.57,134.14,133.57,134.14,3864.0,127.9723,128.5184,127.9723,128.5184,3864.0
2024-01-29 12:00:00,134.13,134.15,133.61,133.68,35671.0,128.5088,128.528,128.0106,128.0777,35671.0
2024-01-29 12:30:00,133.75,133.86,133.44,133.61,18112.0,128.1448,128.2502,127.8478,128.0106,18112.0
2024-01-29 13:00:00,133.61,134.33,133.51,134.33,30684.0,128.0106,128.7005,127.9148,128.7005,30684.0
2024-01-29 13:30:00,134.42,134.45,134.23,134.33,9109.0,128.7867,128.8154,128.6047,128.7005,9109.0
2024-01-29 14:00:00,134.28,134.52,134.22,134.35,7651.0,128.6526,128.8825,128.5951,128.7196,7651.0
2024-01-29 14:30:00,134.35,134.46,134.16,134.4,7075.0,128.7196,128.825,128.5376,128.7675,7075.0
2024-01-29 15:00:00,134.44,135.01,134.44,134.88,25551.0,128.8059,129.352,128.8059,129.2274,25551.0
2024-01-29 15:30:00,134.97,135.02,134.3,135.0,78677.0,129.3136,129.3616,128.6717,129.3424,78677.0
2024-01-30 09:30:00,135.4,136.08,134.84,136.03,11554.0,129.7256,130.3771,129.1891,130.3292,11554.0
2024-01-30 10:00:00,135.82,136.24,135.34,135.71,13187.0,130.128,130.5304,129.6681,130.0226,13187.0
2024-01-30 10:30:00,135.61,136.14,135.6,135.9,17048.0,129.9268,130.4346,129.9172,130.2047,17048.0
2024-01-30 11:00:00,135.87,135.87,134.98,135.21,5712.0,130.1759,130.1759,129.3232,129.5436,5712.0
2024-01-30 11:30:00,135.21,135.28,134.86,134.95,6537.0,129.5436,129.6107,129.2083,129.2945,6537.0
2024-01-30 12:00:00,135.0,135.28,134.81,135.19,8561.0,129.3424,129.6107,129.1604,129.5244,8561.0
2024-01-30 12:30:00,135.11,135.21,134.89,135.19,6698.0,129.4478,129.5436,129.237,129.5244,6698.0
2024-01-30 13:00:00,135.16,135.8,135.02,135.77,6881.0,129.4957,130.1089,129.3616,130.0801,6881.0
2024-01-30 13:30:00,135.76,135.9,135.61,135.7,9146.0,130.0705,130.2047,129.9268,130.0131,9146.0
2024-01-30 14:00:00,135.68,135.68,135.34,135.49,4814.0,129.9939,129.9939,129.6681,129.8119,4814.0
2024-01-30 14:30:00,135.5,135.65,135.34,135.53,7987.0,129.8214,129.9651,129.6681,129.8502,7987.0
2024-01-30 15:00:00,135.52,135.52,135.11,135.42,10788.0,129.8406,129.8406,129.4478,129.7448,10788.0
2024-01-30 15:30:00,135.45,135.49,134.63,134.64,86578.0,129.7735,129.8119,128.9879,128.9975,86578.0
2024-01-31 09:30:00,134.71,135.75,134.71,135.44,5540.0,129.0645,130.061,129.0645,129.7639,5540.0
2024-01-31 10:00:00,135.32,136.05,135.11,135.87,18787.0,129.649,130.3484,129.4478,130.1759,18787.0
2024-01-31 10:30:00,135.98,136.01,135.11,135.33,6798.0,130.2813,130.3101,129.4478,129.6586,6798.0
2024-01-31 11:00:00,135.06,135.36,134.76,135.02,18238.0,129.3999,129.6873,129.1124,129.3616,18238.0
2024-01-31 11:30:00,135.0,135.18,134.46,134.67,10726.0,129.3424,129.5148,128.825,129.0262,10726.0
2024-01-31 12:00:00,134.77,135.28,134.65,135.28,4884.0,129.122,129.6107,129.0071,129.6107,4884.0
2024-01-31 12:30:00,135.24,135.47,135.08,135.47,3109.0,129.5723,129.7927,129.419,129.7927,3109.0
2024-01-31 13:00:00,135.46,135.46,134.94,134.97,4600.0,129.7831,129.7831,129.2849,129.3136,4600.0
2024-01-31 13:30:00,135.05,135.35,134.86,135.28,16034.0,129.3903,129.6777,129.2083,129.6107,16034.0
2024-01-31 14:00:00,135.37,135.4,134.54,135.0,27463.0,129.6969,129.7256,128.9017,129.3424,27463.0
2024-01-31 14:30:00,134.97,136.32,134.58,134.58,19132.0,129.3136,130.6071,128.94,128.94,19132.0
2024-01-31 15:00:00,134.29,134.3,132.72,133.21,15039.0,128.6621,128.6717,127.1579,127.6274,15039.0
2024-01-31 15:30:00,133.27,133.27,132.43,132.9,45060.0,127.6849,127.6849,126.8801,127.3304,45060.0
2024-02-01 09:30:00,134.12,135.21,134.11,135.21,17164.0,128.4993,129.5436,128.4897,129.5436,17164.0
2024-02-01 10:00:00,134.52,135.54,134.16,134.94,43326.0,128.8825,129.8598,128.5376,129.2849,43326.0
2024-02-01 10:30:00,135.13,135.18,133.81,133.93,18694.0,129.4669,129.5148,128.2023,128.3172,18694.0
2024-02-01 11:00:00,133.93,134.13,133.47,133.78,9710.0,128.3172,128.5088,127.8765,128.1735,9710.0
2024-02-01 11:30:00,133.7,134.71,133.7,134.71,12062.0,128.0969,129.0645,128.0969,129.0645,12062.0
2024-02-01 12:00:00,134.67,135.45,134.66,135.12,10413.0,129.0262,129.7735,129.0166,129.4574,10413.0
2024-02-01 12:30:00,135.1,135.78,134.99,135.6,6801.0,129.4382,130.0897,129.3328,129.9172,6801.0
2024-02-01 13:00:00,135.68,135.91,135.28,135.55,5420.0,129.9939,130.2143,129.6107,129.8693,5420.0
2024-02-01 13:30:00,135.49,135.77,135.36,135.55,6652.0,129.8119,130.0801,129.6873,129.8693,6652.0
2024-02-01 14:00:00,135.52,135.82,135.46,135.73,7488.0,129.8406,130.128,129.7831,130.0418,7488.0
2024-02-01 14:30:00,135.75,136.23,135.52,136.15,6232.0,130.061,130.5208,129.8406,130.4442,6232.0
2024-02-01 15:00:00,136.23,136.46,136.08,136.27,11101.0,130.5208,130.7412,130.3771,130.5592,11101.0
2024-02-01 15:30:00,136.33,136.7,136.19,136.52,108744.0,130.6167,130.9711,130.4825,130.7987,108744.0
2024-02-02 09:30:00,135.3,135.3,133.38,134.69,23631.0,129.6298,129.6298,127.7903,129.0454,23631.0
2024-02-02 10:00:00,134.8,135.12,134.34,135.06,20883.0,129.1508,129.4574,128.71,129.3999,20883.0
2024-02-02 10:30:00,134.96,134.97,133.99,134.31,14127.0,129.3041,129.3136,128.3747,128.6813,14127.0
2024-02-02 11:00:00,134.3,134.4,133.9,134.34,14629.0,128.6717,128.7675,128.2885,128.71,14629.0
2024-02-02 11:30:00,134.35,134.52,133.89,134.22,44977.0,128.7196,128.8825,128.2789,128.5951,44977.0
2024-02-02 12:00:00,134.19,134.37,133.81,134.11,15316.0,128.5663,128.7388,128.2023,128.4897,15316.0
2024-02-02 12:30:00,134.25,134.61,133.66,134.21,18345.0,128.6238,128.9687,128.0585,128.5855,18345.0
2024-02-02 13:00:00,134.38,135.13,134.31,134.6,15249.0,128.7484,129.4669,128.6813,128.9592,15249.0
2024-02-02 13:30:00,134.56,134.98,134.56,134.88,7492.0,128.9208,129.3232,128.9208,129.2274,7492.0
2024-02-02 14:00:00,134.93,135.61,134.93,135.49,10623.0,129.2753,129.9268,129.2753,129.8119,10623.0
2024-02-02 14:30:00,135.47,135.59,135.17,135.42,9381.0,129.7927,129.9077,129.5053,129.7448,9381.0
2024-02-02 15:00:00,135.39,135.71,135.24,135.71,13429.0,129.716,130.0226,129.5723,130.0226,13429.0
2024-02-02 15:30:00,135.72,135.73,135.19,135.67,66855.0,130.0322,130.0418,129.5244,129.9843,66855.0
2024-02-05 09:30:00,134.26,134.8,133.8,134.12,10387.0,128.6334,129.1508,128.1927,128.4993,10387.0
2024-02-05 10:00:00,134.12,134.19,133.43,134.03,16696.0,128.4993,128.5663,127.8382,128.413,16696.0
2024-02-05 10:30:00,133.89,134.02,133.23,133.78,13687.0,128.2789,128.4035,127.6466,128.1735,13687.0
2024-02-05 11:00:00,133.78,134.66,133.77,134.42,9813.0,128.1735,129.0166,128.1639,128.7867,9813.0
2024-02-05 11:30:00,134.5,134.58,134.26,134.4,12571.0,128.8633,128.94,128.6334,128.7675,12571.0
2024-02-05 12:00:00,134.42,134.84,134.25,134.81,20037.0,128.7867,129.1891,128.6238,129.1604,20037.0
2024-02-05 12:30:00,134.83,135.34,134.38,134.71,26619.0,129.1795,129.6681,128.7484,129.0645,26619.0
2024-02-05 13:00:00,134.68,134.8,134.45,134.58,8959.0,129.0358,129.1508,128.8154,128.94,8959.0
2024-02-05 13:30:00,134.52,134.95,134.52,134.62,7807.0,128.8825,129.2945,128.8825,128.9783,7807.0
2024-02-05 14:00:00,134.53,134.95,134.34,134.86,16674.0,128.8921,129.2945,128.71,129.2083,16674.0
2024-02-05 14:30:00,134.86,135.07,134.64,134.79,20859.0,129.2083,129.4095,128.9975,129.1412,20859.0
2024-02-05 15:00:00,134.79,134.9,134.56,134.74,55227.0,129.1412,129.2466,128.9208,129.0933,55227.0
2024-02-05 15:30:00,134.75,135.04,134.07,134.35,123138.0,129.1029,129.3807,128.4514,128.7196,123138.0
2024-02-06 09:30:00,128.0,136.02,128.0,134.42,119161.0,122.6357,130.3196,122.6357,128.7867,119161.0
2024-02-06 10:00:00,134.46,136.62,134.37,135.41,59497.0,128.825,130.8945,128.7388,129.7352,59497.0
2024-02-06 10:30:00,135.57,136.12,135.23,135.51,38117.0,129.8885,130.4155,129.5628,129.831,38117.0
2024-02-06 11:00:00,135.47,135.47,131.51,132.7,128866.0,129.7927,129.7927,125.9986,127.1388,128866.0
2024-02-06 11:30:00,132.85,134.79,132.85,134.44,30447.0,127.2825,129.1412,127.2825,128.8059,30447.0
2024-02-06 12:00:00,134.4,135.26,134.23,135.19,16695.0,128.7675,129.5915,128.6047,129.5244,16695.0
2024-02-06 12:30:00,135.12,135.16,134.38,134.53,17456.0,129.4574,129.4957,128.7484,128.8921,17456.0
2024-02-06 13:00:00,134.53,134.86,134.2,134.64,16236.0,128.8921,129.2083,128.5759,128.9975,16236.0
2024-02-06 13:30:00,134.65,135.04,134.46,134.95,19584.0,129.0071,129.3807,128.825,129.2945,19584.0
2024-02-06 14:00:00,134.95,134.95,133.78,133.78,42122.0,129.2945,129.2945,128.1735,128.1735,42122.0
2024-02-06 14:30:00,133.78,134.55,133.38,134.24,39566.0,128.1735,128.9112,127.7903,128.6142,39566.0
2024-02-06 15:00:00,134.21,135.53,134.2,135.18,60934.0,128.5855,129.8502,128.5759,129.5148,60934.0
2024-02-06 15:30:00,135.21,135.32,134.66,135.12,156076.0,129.5436,129.649,129.0166,129.4574,156076.0
2024-02-07 09:30:00,136.63,136.63,132.4,132.66,61826.0,130.9041,130.9041,126.8514,127.1005,61826.0
2024-02-07 10:00:00,132.79,133.57,131.63,132.05,24947.0,127.225,127.9723,126.1136,126.516,24947.0
2024-02-07 10:30:00,132.09,133.21,131.98,132.75,15228.0,126.5543,127.6274,126.449,127.1867,15228.0
2024-02-07 11:00:00,132.72,132.96,132.17,132.28,14167.0,127.1579,127.3879,126.631,126.7364,14167.0
2024-02-07 11:30:00,132.29,132.6,132.11,132.17,13260.0,126.746,127.043,126.5735,126.631,13260.0
2024-02-07 12:00:00,132.14,132.61,131.71,132.59,13435.0,126.6022,127.0525,126.1903,127.0334,13435.0
2024-02-07 12:30:00,132.59,132.8,132.3,132.73,11835.0,127.0334,127.2346,126.7555,127.1675,11835.0
2024-02-07 13:00:00,132.62,132.98,132.31,132.46,12462.0,127.0621,127.407,126.7651,126.9088,12462.0
2024-02-07 13:30:00,132.46,132.64,132.17,132.2,10098.0,126.9088,127.0813,126.631,126.6597,10098.0
2024-02-07 14:00:00,132.34,132.42,131.78,131.78,8478.0,126.7939,126.8705,126.2573,126.2573,8478.0
2024-02-07 14:30:00,131.87,132.03,131.71,131.81,17366.0,126.3436,126.4969,126.1903,126.2861,17366.0
2024-02-07 15:00:00,131.79,132.16,131.47,132.05,16153.0,126.2669,126.6214,125.9603,126.516,16153.0
2024-02-07 15:30:00,132.09,132.35,131.55,132.35,109875.0,126.5543,126.8034,126.037,126.8034,109875.0
2024-02-08 09:30:00,132.1,132.51,130.0,131.31,21743.0,126.5639,126.9567,124.5519,125.807,21743.0
2024-02-08 10:00:00,131.34,131.76,130.73,130.74,12344.0,125.8358,126.2382,125.2513,125.2609,12344.0
2024-02-08 10:30:00,130.82,131.34,130.4,130.68,17105.0,125.3376,125.8358,124.9352,125.2034,17105.0
2024-02-08 11:00:00,130.68,131.93,130.67,131.41,17100.0,125.2034,126.401,125.1939,125.9028,17100.0
2024-02-08 11:30:00,131.41,131.98,130.91,131.9,24270.0,125.9028,126.449,125.4238,126.3723,24270.0
2024-02-08 12:00:00,131.9,132.34,131.85,132.32,5603.0,126.3723,126.7939,126.3244,126.7747,5603.0
2024-02-08 12:30:00,132.38,132.62,132.0,132.57,11116.0,126.8322,127.0621,126.4681,127.0142,11116.0
2024-02-08 13:00:00,132.6,132.97,132.57,132.68,10019.0,127.043,127.3975,127.0142,127.1196,10019.0
2024-02-08 13:30:00,132.73,133.29,132.68,133.24,8771.0,127.1675,127.7041,127.1196,127.6561,8771.0
2024-02-08 14:00:00,133.32,133.61,133.01,133.46,20431.0,127.7328,128.0106,127.4358,127.8669,20431.0
2024-02-08 14:30:00,133.41,133.52,133.02,133.21,6410.0,127.819,127.9244,127.4454,127.6274,6410.0
2024-02-08 15:00:00,133.15,133.35,133.07,133.25,13279.0,127.5699,127.7615,127.4933,127.6657,13279.0
2024-02-08 15:30:00,133.21,133.44,132.71,133.31,72959.0,127.6274,127.8478,127.1484,127.7232,72959.0
2024-02-09 09:30:00,132.86,134.56,132.33,134.01,46597.0,127.2921,128.9208,126.7843,128.3939,46597.0
2024-02-09 10:00:00,133.93,133.97,133.46,133.5,8708.0,128.3172,128.3556,127.8669,127.9053,8708.0
2024-02-09 10:30:00,133.51,133.92,133.49,133.74,12532.0,127.9148,128.3077,127.8957,128.1352,12532.0
2024-02-09 11:00:00,133.62,134.01,133.59,134.0,9759.0,128.0202,128.3939,127.9915,128.3843,9759.0
2024-02-09 11:30:00,133.77,134.42,133.53,134.07,31035.0,128.1639,128.7867,127.934,128.4514,31035.0
2024-02-09 12:00:00,134.07,134.75,134.06,134.75,7661.0,128.4514,129.1029,128.4418,129.1029,7661.0
2024-02-09 12:30:00,134.84,135.12,134.65,134.98,4281.0,129.1891,129.4574,129.0071,129.3232,4281.0
2024-02-09 13:00:00,135.06,135.37,134.86,134.94,13108.0,129.3999,129.6969,129.2083,129.2849,13108.0
2024-02-09 13:30:00,134.89,135.12,134.8,134.88,22795.0,129.237,129.4574,129.1508,129.2274,22795.0
2024-02-09 14:00:00,134.9,135.49,134.85,135.33,44681.0,129.2466,129.8119,129.1987,129.6586,44681.0
2024-02-09 14:30:00,135.34,135.48,134.61,134.82,9702.0,129.6681,129.8023,128.9687,129.1699,9702.0
2024-02-09 15:00:00,134.79,135.2,134.6,135.2,17725.0,129.1412,129.534,128.9592,129.534,17725.0
2024-02-09 15:30:00,135.21,135.47,134.65,134.75,96455.0,129.5436,129.7927,129.0071,129.1029,96455.0
2024-02-12 09:30:00,134.6,136.19,134.26,136.0,28545.0,128.9592,130.4825,128.6334,130.3005,28545.0
2024-02-12 10:00:00,135.99,136.03,135.42,135.79,8410.0,130.2909,130.3292,129.7448,130.0993,8410.0
2024-02-12 10:30:00,135.9,136.1,135.61,135.63,8290.0,130.2047,130.3963,129.9268,129.946,8290.0
2024-02-12 11:00:00,135.61,136.0,135.42,136.0,9483.0,129.9268,130.3005,129.7448,130.3005,9483.0
2024-02-12 11:30:00,136.02,136.03,135.74,135.95,10081.0,130.3196,130.3292,130.0514,130.2526,10081.0
2024-02-12 12:00:00,135.9,136.65,135.86,136.56,25019.0,130.2047,130.9232,130.1663,130.837,25019.0
2024-02-12 12:30:00,136.56,137.09,136.55,137.04,19506.0,130.837,131.3448,130.8274,131.2969,19506.0
2024-02-12 13:00:00,136.89,137.87,136.88,137.46,21773.0,131.1532,132.0921,131.1436,131.6993,21773.0
2024-02-12 13:30:00,137.46,137.97,137.34,137.9,9431.0,131.6993,132.1879,131.5843,132.1209,9431.0
2024-02-12 14:00:00,137.96,138.04,137.45,137.59,12963.0,132.1783,132.255,131.6897,131.8238,12963.0
2024-02-12 14:30:00,137.68,138.01,137.48,137.61,15400.0,131.9101,132.2262,131.7185,131.843,15400.0
2024-02-12 15:00:00,137.59,137.71,137.31,137.33,10182.0,131.8238,131.9388,131.5556,131.5747,10182.0
2024-02-12 15:30:00,137.36,137.85,137.36,137.5,59319.0,131.6035,132.073,131.6035,131.7376,59319.0
2024-02-13 09:30:00,133.9,135.19,132.91,132.92,13051.0,128.2885,129.5244,127.34,127.3496,13051.0
2024-02-13 10:00:00,132.76,133.34,132.38,133.14,14772.0,127.1963,127.752,126.8322,127.5603,14772.0
2024-02-13 10:30:00,133.15,133.44,132.77,132.82,20584.0,127.5699,127.8478,127.2058,127.2537,20584.0
2024-02-13 11:00:00,132.75,134.24,132.63,134.18,25820.0,127.1867,128.6142,127.0717,128.5568,25820.0
2024-02-13 11:30:00,134.28,134.72,134.05,134.21,11735.0,128.6526,129.0741,128.4322,128.5855,11735.0
2024-02-13 12:00:00,134.18,134.2,133.54,133.61,13252.0,128.5568,128.5759,127.9436,128.0106,13252.0
2024-02-13 12:30:00,133.44,133.65,133.02,133.09,4884.0,127.8478,128.049,127.4454,127.5124,4884.0
2024-02-13 13:00:00,133.11,133.23,132.78,133.02,5447.0,127.5316,127.6466,127.2154,127.4454,5447.0
2024-02-13 13:30:00,133.1,133.18,132.85,132.85,5165.0,127.522,127.5987,127.2825,127.2825,5165.0
2024-02-13 14:00:00,132.83,132.91,132.5,132.55,5889.0,127.2633,127.34,126.9472,126.9951,5889.0
2024-02-13 14:30:00,132.61,132.75,131.68,131.97,13694.0,127.0525,127.1867,126.1615,126.4394,13694.0
2024-02-13 15:00:00,131.81,132.24,131.81,132.18,7829.0,126.2861,126.6981,126.2861,126.6406,7829.0
2024-02-13 15:30:00,132.19,133.08,132.19,133.0,52084.0,126.6502,127.5029,126.6502,127.4262,52084.0
2024-02-14 09:30:00,134.67,135.01,133.95,135.0,12398.0,129.0262,129.352,128.3364,129.3424,12398.0
2024-02-14 10:00:00,134.97,135.75,134.74,135.0,34162.0,129.3136,130.061,129.0933,129.3424,34162.0
2024-02-14 10:30:00,135.07,135.16,134.57,134.75,18612.0,129.4095,129.4957,128.9304,129.1029,18612.0
2024-02-14 11:00:00,134.74,135.09,134.56,134.95,18052.0,129.0933,129.4286,128.9208,129.2945,18052.0
2024-02-14 11:30:00,135.11,135.27,134.27,134.48,75794.0,129.4478,129.6011,128.643,128.8442,75794.0
2024-02-14 12:00:00,134.5,134.5,133.63,134.43,12007.0,128.8633,128.8633,128.0298,128.7963,12007.0
2024-02-14 12:30:00,134.39,134.81,134.3,134.77,8750.0,128.758,129.1604,128.6717,129.122,8750.0
2024-02-14 13:00:00,134.77,134.81,134.48,134.81,10419.0,129.122,129.1604,128.8442,129.1604,10419.0
2024-02-14 13:30:00,134.85,135.0,134.67,134.73,4938.0,129.1987,129.3424,129.0262,129.0837,4938.0
2024-02-14 14:00:00,134.75,134.96,134.47,134.96,11942.0,129.1029,129.3041,128.8346,129.3041,11942.0
2024-02-14 14:30:00,134.86,134.86,134.44,134.65,7537.0,129.2083,129.2083,128.8059,129.0071,7537.0
2024-02-14 15:00:00,134.66,134.83,134.49,134.71,11906.0,129.0166,129.1795,128.8538,129.0645,11906.0
2024-02-14 15:30:00,134.66,134.91,134.21,134.9,51886.0,129.0166,129.2562,128.5855,129.2466,51886.0
2024-02-15 09:30:00,136.43,138.29,135.01,138.04,46513.0,130.7125,132.4945,129.352,132.255,46513.0
2024-02-15 10:00:00,138.16,138.66,137.48,138.5,32902.0,132.37,132.849,131.7185,132.6957,32902.0
2024-02-15 10:30:00,138.53,138.6,136.57,136.62,42799.0,132.7245,132.7915,130.8466,130.8945,42799.0
2024-02-15 11:00:00,136.55,137.17,136.55,136.86,26762.0,130.8274,131.4214,130.8274,131.1244,26762.0
2024-02-15 11:30:00,136.85,137.13,136.52,136.78,20506.0,131.1149,131.3831,130.7987,131.0478,20506.0
2024-02-15 12:00:00,136.83,137.28,136.78,136.95,12208.0,131.0957,131.5268,131.0478,131.2107,12208.0
2024-02-15 12:30:00,136.96,136.96,136.5,136.66,15867.0,131.2202,131.2202,130.7795,130.9328,15867.0
2024-02-15 13:00:00,136.6,136.91,136.33,136.9,7196.0,130.8753,131.1723,130.6167,131.1628,7196.0
2024-02-15 13:30:00,136.86,137.43,136.75,137.43,17720.0,131.1244,131.6706,131.019,131.6706,17720.0
2024-02-15 14:00:00,137.55,137.72,137.46,137.6,3945.0,131.7855,131.9484,131.6993,131.8334,3945.0
2024-02-15 14:30:00,137.64,137.8,137.57,137.69,7698.0,131.8718,132.025,131.8047,131.9197,7698.0
2024-02-15 15:00:00,137.64,137.64,137.01,137.25,21738.0,131.8718,131.8718,131.2682,131.4981,21738.0
2024-02-15 15:30:00,137.34,137.81,137.25,137.73,59062.0,131.5843,132.0346,131.4981,131.958,59062.0
2024-02-16 09:30:00,136.96,136.96,135.57,136.47,23563.0,131.2202,131.2202,129.8885,130.7508,23563.0
2024-02-16 10:00:00,136.47,137.6,136.47,137.08,23585.0,130.7508,131.8334,130.7508,131.3352,23585.0
2024-02-16 10:30:00,137.09,137.66,137.03,137.12,10487.0,131.3448,131.8909,131.2873,131.3735,10487.0
2024-02-16 11:00:00,137.14,137.41,136.71,137.15,18032.0,131.3927,131.6514,130.9807,131.4023,18032.0
2024-02-16 11:30:00,137.19,137.22,136.86,136.86,12148.0,131.4406,131.4694,131.1244,131.1244,12148.0
2024-02-16 12:00:00,136.99,137.06,136.68,137.06,11335.0,131.249,131.3161,130.952,131.3161,11335.0
2024-02-16 12:30:00,137.09,137.35,137.0,137.06,9838.0,131.3448,131.5939,131.2586,131.3161,9838.0
2024-02-16 13:00:00,137.07,137.14,136.84,137.09,7706.0,131.3256,131.3927,131.1053,131.3448,7706.0
2024-02-16 13:30:00,137.21,137.3,136.99,137.03,5207.0,131.4598,131.546,131.249,131.2873,5207.0
2024-02-16 14:00:00,137.04,137.48,137.04,137.47,7340.0,131.2969,131.7185,131.2969,131.7089,7340.0
2024-02-16 14:30:00,137.44,137.49,136.89,137.28,9919.0,131.6801,131.728,131.1532,131.5268,9919.0
2024-02-16 15:00:00,137.28,137.4,136.87,136.94,34903.0,131.5268,131.6418,131.134,131.2011,34903.0
2024-02-16 15:30:00,136.92,136.93,136.25,136.3,59109.0,131.1819,131.1915,130.54,130.5879,59109.0
2024-02-20 09:30:00,136.3,136.42,134.87,135.61,32313.0,130.5879,130.7029,129.2178,129.9268,32313.0
2024-02-20 10:00:00,135.86,135.92,134.96,135.5,21077.0,130.1663,130.2238,129.3041,129.8214,21077.0
2024-02-20 10:30:00,135.57,135.73,134.98,135.64,8622.0,129.8885,130.0418,129.3232,129.9556,8622.0
2024-02-20 11:00:00,135.64,135.87,135.41,135.79,13211.0,129.9556,130.1759,129.7352,130.0993,13211.0
2024-02-20 11:30:00,135.86,135.86,135.41,135.53,12493.0,130.1663,130.1663,129.7352,129.8502,12493.0
2024-02-20 12:00:00,135.5,135.74,135.41,135.65,24931.0,129.8214,130.0514,129.7352,129.9651,24931.0
2024-02-20 12:30:00,135.62,135.62,134.91,135.32,6876.0,129.9364,129.9364,129.2562,129.649,6876.0
2024-02-20 13:00:00,135.28,135.66,135.22,135.26,7245.0,129.6107,129.9747,129.5532,129.5915,7245.0
2024-02-20 13:30:00,135.26,135.7,135.15,135.69,10265.0,129.5915,130.0131,129.4861,130.0035,10265.0
2024-02-20 14:00:00,135.71,135.91,135.61,135.91,12827.0,130.0226,130.2143,129.9268,130.2143,12827.0
2024-02-20 14:30:00,135.93,136.35,135.75,136.16,13937.0,130.2334,130.6358,130.061,130.4538,13937.0
2024-02-20 15:00:00,136.11,136.17,135.81,136.04,20158.0,130.4059,130.4634,130.1184,130.3388,20158.0
2024-02-20 15:30:00,136.07,136.16,135.66,136.16,30260.0,130.3675,130.4538,129.9747,130.4538,30260.0
2024-02-21 09:30:00,135.04,135.91,135.04,135.41,7896.0,129.3807,130.2143,129.3807,129.7352,7896.0
2024-02-21 10:00:00,135.5,135.77,134.77,135.57,18291.0,129.8214,130.0801,129.122,129.8885,18291.0
2024-02-21 10:30:00,135.51,135.68,135.16,135.25,6353.0,129.831,129.9939,129.4957,129.5819,6353.0
2024-02-21 11:00:00,135.26,135.76,135.26,135.36,6521.0,129.5915,130.0705,129.5915,129.6873,6521.0
2024-02-21 11:30:00,135.31,135.31,135.02,135.19,7249.0,129.6394,129.6394,129.3616,129.5244,7249.0
2024-02-21 12:00:00,135.2,135.35,135.15,135.17,5243.0,129.534,129.6777,129.4861,129.5053,5243.0
2024-02-21 12:30:00,135.14,135.17,134.98,135.16,5367.0,129.4765,129.5053,129.3232,129.4957,5367.0
2024-02-21 13:00:00,135.15,135.15,134.76,135.02,5299.0,129.4861,129.4861,129.1124,129.3616,5299.0
2024-02-21 13:30:00,135.04,135.27,134.97,135.27,7140.0,129.3807,129.6011,129.3136,129.6011,7140.0
2024-02-21 14:00:00,135.31,135.31,134.61,134.83,6690.0,129.6394,129.6394,128.9687,129.1795,6690.0
2024-02-21 14:30:00,134.79,134.81,134.57,134.75,4112.0,129.1412,129.1604,128.9304,129.1029,4112.0
2024-02-21 15:00:00,134.72,134.72,134.28,134.57,7357.0,129.0741,129.0741,128.6526,128.9304,7357.0
2024-02-21 15:30:00,134.67,135.41,134.61,135.19,39686.0,129.0262,129.7352,128.9687,129.5244,39686.0
2024-02-22 09:30:00,135.22,137.47,135.22,137.3,19635.0,129.5532,131.7089,129.5532,131.546,19635.0
2024-02-22 10:00:00,137.41,137.64,136.05,136.34,14045.0,131.6514,131.8718,130.3484,130.6262,14045.0
2024-02-22 10:30:00,136.31,136.33,135.65,136.12,12998.0,130.5975,130.6167,129.9651,130.4155,12998.0
2024-02-22 11:00:00,136.28,136.62,136.17,136.41,5612.0,130.5687,130.8945,130.4634,130.6933,5612.0
2024-02-22 11:30:00,136.39,136.43,136.15,136.28,4507.0,130.6741,130.7125,130.4442,130.5687,4507.0
2024-02-22 12:00:00,136.23,136.38,135.99,136.2,5504.0,130.5208,130.6646,130.2909,130.4921,5504.0
2024-02-22 12:30:00,136.3,136.36,135.97,136.29,3803.0,130.5879,130.6454,130.2717,130.5783,3803.0
2024-02-22 13:00:00,136.28,136.31,135.95,136.07,5968.0,130.5687,130.5975,130.2526,130.3675,5968.0
2024-02-22 13:30:00,136.07,136.58,135.86,136.06,22625.0,130.3675,130.8562,130.1663,130.358,22625.0
2024-02-22 14:00:00,136.06,136.29,136.06,136.26,8683.0,130.358,130.5783,130.358,130.5496,8683.0
2024-02-22 14:30:00,136.26,136.26,135.35,135.35,7081.0,130.5496,130.5496,129.6777,129.6777,7081.0
2024-02-22 15:00:00,135.31,135.63,135.09,135.55,12471.0,129.6394,129.946,129.4286,129.8693,12471.0
2024-02-22 15:30:00,135.57,135.67,135.14,135.37,43281.0,129.8885,129.9843,129.4765,129.6969,43281.0
2024-02-23 09:30:00,135.55,136.36,135.03,135.29,15861.0,129.8693,130.6454,129.3711,129.6202,15861.0
2024-02-23 10:00:00,135.41,135.6,134.62,135.39,18904.0,129.7352,129.9172,128.9783,129.716,18904.0
2024-02-23 10:30:00,135.43,135.98,135.1,135.98,20511.0,129.7544,130.2813,129.4382,130.2813,20511.0
2024-02-23 11:00:00,135.95,136.12,135.79,136.03,11613.0,130.2526,130.4155,130.0993,130.3292,11613.0
2024-02-23 11:30:00,136.08,136.29,136.0,136.08,13605.0,130.3771,130.5783,130.3005,130.3771,13605.0
2024-02-23 12:00:00,136.17,136.51,136.15,136.2,9045.0,130.4634,130.7891,130.4442,130.4921,9045.0
2024-02-23 12:30:00,136.18,136.27,136.0,136.01,7413.0,130.4729,130.5592,130.3005,130.3101,7413.0
2024-02-23 13:00:00,136.01,136.01,135.57,135.72,10454.0,130.3101,130.3101,129.8885,130.0322,10454.0
2024-02-23 13:30:00,135.72,135.89,135.51,135.59,7935.0,130.0322,130.1951,129.831,129.9077,7935.0
2024-02-23 14:00:00,135.66,135.7,135.23,135.28,7951.0,129.9747,130.0131,129.5628,129.6107,7951.0
2024-02-23 14:30:00,135.29,135.34,135.04,135.08,13735.0,129.6202,129.6681,129.3807,129.419,13735.0
2024-02-23 15:00:00,135.09,135.19,134.87,134.87,10665.0,129.4286,129.5244,129.2178,129.2178,10665.0
2024-02-23 15:30:00,134.85,135.33,134.78,135.22,53434.0,129.1987,129.6586,129.1316,129.5532,53434.0
2024-02-26 09:30:00,135.06,136.46,134.94,136.46,8266.0,129.3999,130.7412,129.2849,130.7412,8266.0
2024-02-26 10:00:00,136.26,136.36,135.17,135.32,7405.0,130.5496,130.6454,129.5053,129.649,7405.0
2024-02-26 10:30:00,135.19,135.4,134.87,135.13,14636.0,129.5244,129.7256,129.2178,129.4669,14636.0
2024-02-26 11:00:00,135.27,135.28,134.6,134.6,9499.0,129.6011,129.6107,128.9592,128.9592,9499.0
2024-02-26 11:30:00,134.47,135.17,134.16,134.97,16117.0,128.8346,129.5053,128.5376,129.3136,16117.0
2024-02-26 12:00:00,134.96,134.96,134.53,134.68,7309.0,129.3041,129.3041,128.8921,129.0358,7309.0
2024-02-26 12:30:00,134.68,134.68,134.18,134.26,7512.0,129.0358,129.0358,128.5568,128.6334,7512.0
2024-02-26 13:00:00,134.16,134.31,133.92,134.01,7937.0,128.5376,128.6813,128.3077,128.3939,7937.0
2024-02-26 13:30:00,134.01,134.4,133.95,134.02,7838.0,128.3939,128.7675,128.3364,128.4035,7838.0
2024-02-26 14:00:00,134.07,134.82,133.97,134.7,20317.0,128.4514,129.1699,128.3556,129.055,20317.0
2024-02-26 14:30:00,134.74,134.74,134.43,134.64,13056.0,129.0933,129.0933,128.7963,128.9975,13056.0
2024-02-26 15:00:00,134.59,135.05,134.54,134.97,15888.0,128.9496,129.3903,128.9017,129.3136,15888.0
2024-02-26 15:30:00,134.91,134.91,134.26,134.26,57723.0,129.2562,129.2562,128.6334,128.6334,57723.0
2024-02-27 09:30:00,135.68,136.46,135.43,135.91,15372.0,129.9939,130.7412,129.7544,130.2143,15372.0
2024-02-27 10:00:00,136.09,136.23,135.84,136.12,14182.0,130.3867,130.5208,130.1472,130.4155,14182.0
2024-02-27 10:30:00,136.24,136.33,135.79,136.21,9562.0,130.5304,130.6167,130.0993,130.5017,9562.0
2024-02-27 11:00:00,136.28,136.63,136.22,136.6,11077.0,130.5687,130.9041,130.5113,130.8753,11077.0
2024-02-27 11:30:00,136.58,136.72,136.41,136.47,7851.0,130.8562,130.9903,130.6933,130.7508,7851.0
2024-02-27 12:00:00,136.47,136.47,136.03,136.13,7951.0,130.7508,130.7508,130.3292,130.425,7951.0
2024-02-27 12:30:00,136.06,136.09,135.67,135.67,8381.0,130.358,130.3867,129.9843,129.9843,8381.0
2024-02-27 13:00:00,135.68,135.96,135.64,135.84,7405.0,129.9939,130.2622,129.9556,130.1472,7405.0
2024-02-27 13:30:00,135.79,135.99,135.49,135.49,14578.0,130.0993,130.2909,129.8119,129.8119,14578.0
2024-02-27 14:00:00,135.51,135.51,134.96,135.14,16425.0,129.831,129.831,129.3041,129.4765,16425.0
2024-02-27 14:30:00,135.14,135.14,134.62,134.86,13822.0,129.4765,129.4765,128.9783,129.2083,13822.0
2024-02-27 15:00:00,134.88,135.55,134.79,135.28,17027.0,129.2274,129.8693,129.1412,129.6107,17027.0
2024-02-27 15:30:00,135.24,135.84,135.22,135.83,77369.0,129.5723,130.1472,129.5532,130.1376,77369.0
2024-02-28 09:30:00,134.71,135.35,134.42,134.75,10351.0,129.0645,129.6777,128.7867,129.1029,10351.0
2024-02-28 10:00:00,134.63,135.34,134.56,134.91,8927.0,128.9879,129.6681,128.9208,129.2562,8927.0
2024-02-28 10:30:00,134.84,136.22,134.84,136.14,18146.0,129.1891,130.5113,129.1891,130.4346,18146.0
2024-02-28 11:00:00,136.16,136.29,135.67,135.89,7732.0,130.4538,130.5783,129.9843,130.1951,7732.0
2024-02-28 11:30:00,135.85,136.1,135.78,136.08,5221.0,130.1568,130.3963,130.0897,130.3771,5221.0
2024-02-28 12:00:00,136.09,136.11,135.69,135.84,14422.0,130.3867,130.4059,130.0035,130.1472,14422.0
2024-02-28 12:30:00,135.84,136.04,135.66,136.04,12038.0,130.1472,130.3388,129.9747,130.3388,12038.0
2024-02-28 13:00:00,136.03,136.44,135.94,136.38,6779.0,130.3292,130.722,130.243,130.6646,6779.0
2024-02-28 13:30:00,136.38,136.67,136.32,136.47,9115.0,130.6646,130.9424,130.6071,130.7508,9115.0
2024-02-28 14:00:00,136.48,136.5,135.93,136.08,8470.0,130.7604,130.7795,130.2334,130.3771,8470.0
2024-02-28 14:30:00,136.04,136.61,135.99,136.55,24183.0,130.3388,130.8849,130.2909,130.8274,24183.0
2024-02-28 15:00:00,136.55,136.64,136.49,136.58,14165.0,130.8274,130.9137,130.7699,130.8562,14165.0
2024-02-28 15:30:00,136.61,136.7,136.08,136.65,68201.0,130.8849,130.9711,130.3771,130.9232,68201.0
2024-02-29 09:30:00,137.44,138.42,137.38,138.18,16908.0,131.6801,132.6191,131.6226,132.3891,16908.0
2024-02-29 10:00:00,138.01,138.27,137.4,137.65,5793.0,132.2262,132.4753,131.6418,131.8813,5793.0
2024-02-29 10:30:00,137.69,137.73,137.04,137.12,17110.0,131.9197,131.958,131.2969,131.3735,17110.0
2024-02-29 11:00:00,137.24,137.26,136.94,136.94,10860.0,131.4885,131.5077,131.2011,131.2011,10860.0
2024-02-29 11:30:00,136.92,136.92,136.2,136.62,5269.0,131.1819,131.1819,130.4921,130.8945,5269.0
2024-02-29 12:00:00,136.59,136.66,136.42,136.54,3974.0,130.8658,130.9328,130.7029,130.8179,3974.0
2024-02-29 12:30:00,136.57,136.88,136.56,136.82,5574.0,130.8466,131.1436,130.837,131.0861,5574.0
2024-02-29 13:00:00,136.8,136.95,136.8,136.92,5668.0,131.067,131.2107,131.067,131.1819,5668.0
2024-02-29 13:30:00,136.96,136.97,136.73,136.93,3735.0,131.2202,131.2298,130.9999,131.1915,3735.0
2024-02-29 14:00:00,136.91,137.11,136.6,136.6,6105.0,131.1723,131.364,130.8753,130.8753,6105.0
2024-02-29 14:30:00,136.58,136.69,136.29,136.36,5990.0,130.8562,130.9616,130.5783,130.6454,5990.0
2024-02-29 15:00:00,136.35,136.53,136.2,136.34,15675.0,130.6358,130.8083,130.4921,130.6262,15675.0
2024-02-29 15:30:00,136.33,137.66,136.27,137.21,94687.0,130.6167,131.8909,130.5592,131.4598,94687.0
2024-03-01 09:30:00,137.36,137.48,135.51,136.47,6353.0,131.6035,131.7185,129.831,130.7508,6353.0
2024-03-01 10:00:00,136.59,137.62,136.51,137.23,12971.0,130.8658,131.8526,130.7891,131.4789,12971.0
2024-03-01 10:30:00,137.2,137.33,136.68,137.18,11399.0,131.4502,131.5747,130.952,131.431,11399.0
2024-03-01 11:00:00,137.37,137.4,136.73,136.81,11271.0,131.6131,131.6418,130.9999,131.0765,11271.0
2024-03-01 11:30:00,136.81,136.98,136.33,136.56,19695.0,131.0765,131.2394,130.6167,130.837,19695.0
2024-03-01 12:00:00,136.39,136.93,136.36,136.85,6095.0,130.6741,131.1915,130.6454,131.1149,6095.0
2024-03-01 12:30:00,136.85,137.05,136.71,136.79,7659.0,131.1149,131.3065,130.9807,131.0574,7659.0
2024-03-01 13:00:00,136.84,136.95,136.48,136.62,6468.0,131.1053,131.2107,130.7604,130.8945,6468.0
2024-03-01 13:30:00,136.69,136.75,136.53,136.59,8720.0,130.9616,131.019,130.8083,130.8658,8720.0
2024-03-01 14:00:00,136.59,136.74,136.42,136.43,6506.0,130.8658,131.0095,130.7029,130.7125,6506.0
2024-03-01 14:30:00,136.5,136.56,136.25,136.35,8242.0,130.7795,130.837,130.54,130.6358,8242.0
2024-03-01 15:00:00,136.35,136.35,135.97,136.02,12890.0,130.6358,130.6358,130.2717,130.3196,12890.0
2024-03-01 15:30:00,136.07,136.5,136.0,136.41,53962.0,130.3675,130.7795,130.3005,130.6933,53962.0
2024-03-04 09:30:00,136.78,137.91,136.03,137.91,13164.0,131.0478,132.1304,130.3292,132.1304,13164.0
2024-03-04 10:00:00,137.79,137.9,137.04,137.15,11347.0,132.0155,132.1209,131.2969,131.4023,11347.0
2024-03-04 10:30:00,137.16,138.03,137.14,138.03,13157.0,131.4119,132.2454,131.3927,132.2454,13157.0
2024-03-04 11:00:00,137.94,138.43,137.93,138.39,7069.0,132.1592,132.6286,132.1496,132.5903,7069.0
2024-03-04 11:30:00,138.36,138.85,138.35,138.85,4692.0,132.5616,133.031,132.552,133.031,4692.0
2024-03-04 12:00:00,138.75,139.13,138.69,138.82,16441.0,132.9352,133.2993,132.8777,133.0023,16441.0
2024-03-04 12:30:00,138.84,138.84,137.99,138.18,5932.0,133.0215,133.0215,132.2071,132.3891,5932.0
2024-03-04 13:00:00,138.31,138.42,138.25,138.34,3424.0,132.5137,132.6191,132.4562,132.5424,3424.0
2024-03-04 13:30:00,138.43,138.43,137.8,137.8,4441.0,132.6286,132.6286,132.025,132.025,4441.0
2024-03-04 14:00:00,137.83,138.05,137.78,137.85,7300.0,132.0538,132.2646,132.0059,132.073,7300.0
2024-03-04 14:30:00,137.85,138.37,137.85,138.34,8902.0,132.073,132.5712,132.073,132.5424,8902.0
2024-03-04 15:00:00,138.34,138.78,138.33,138.62,27974.0,132.5424,132.964,132.5328,132.8107,27974.0
2024-03-04 15:30:00,138.57,138.57,137.94,138.41,90368.0,132.7628,132.7628,132.1592,132.6095,90368.0
2024-03-05 09:30:00,138.02,139.35,138.02,138.84,7550.0,132.2358,133.5101,132.2358,133.0215,7550.0
2024-03-05 10:00:00,138.91,140.54,138.87,140.17,29582.0,133.0885,134.6502,133.0502,134.2957,29582.0
2024-03-05 10:30:00,140.23,141.04,140.14,140.98,33578.0,134.3532,135.1293,134.267,135.0718,33578.0
2024-03-05 11:00:00,141.03,141.31,140.2,140.24,20773.0,135.1197,135.3879,134.3245,134.3628,20773.0
2024-03-05 11:30:00,140.33,140.33,139.35,139.41,4736.0,134.449,134.449,133.5101,133.5676,4736.0
2024-03-05 12:00:00,139.51,139.89,139.27,139.89,8324.0,133.6634,134.0275,133.4334,134.0275,8324.0
2024-03-05 12:30:00,139.89,140.58,139.81,140.58,9603.0,134.0275,134.6885,133.9508,134.6885,9603.0
2024-03-05 13:00:00,140.49,140.86,140.36,140.84,5571.0,134.6023,134.9568,134.4778,134.9376,5571.0
2024-03-05 13:30:00,140.79,140.93,140.59,140.61,7655.0,134.8897,135.0239,134.6981,134.7173,7655.0
2024-03-05 14:00:00,140.68,140.92,140.62,140.69,8615.0,134.7844,135.0143,134.7269,134.7939,8615.0
2024-03-05 14:30:00,140.6,140.6,139.85,139.96,11725.0,134.7077,134.7077,133.9891,134.0945,11725.0
2024-03-05 15:00:00,139.97,140.01,139.17,139.17,7500.0,134.1041,134.1424,133.3376,133.3376,7500.0
2024-03-05 15:30:00,139.26,139.56,139.18,139.26,42229.0,133.4239,133.7113,133.3472,133.4239,42229.0
2024-03-06 09:30:00,139.9,140.02,139.1,139.22,7838.0,134.037,134.152,133.2706,133.3855,7838.0
2024-03-06 10:00:00,139.02,140.01,139.02,139.42,11726.0,133.1939,134.1424,133.1939,133.5772,11726.0
2024-03-06 10:30:00,139.41,139.43,139.09,139.2,6652.0,133.5676,133.5867,133.261,133.3664,6652.0
2024-03-06 11:00:00,139.23,139.35,139.0,139.13,13781.0,133.3951,133.5101,133.1748,133.2993,13781.0
2024-03-06 11:30:00,139.08,139.48,139.0,139.08,6340.0,133.2514,133.6346,133.1748,133.2514,6340.0
2024-03-06 12:00:00,139.12,139.7,139.04,139.57,10387.0,133.2897,133.8454,133.2131,133.7209,10387.0
2024-03-06 12:30:00,139.62,139.92,139.57,139.8,7420.0,133.7688,134.0562,133.7209,133.9412,7420.0
2024-03-06 13:00:00,139.76,140.11,139.75,140.02,8028.0,133.9029,134.2382,133.8933,134.152,8028.0
2024-03-06 13:30:00,140.0,140.0,139.5,139.59,48447.0,134.1328,134.1328,133.6538,133.74,48447.0
2024-03-06 14:00:00,139.54,139.59,138.99,139.24,26633.0,133.6921,133.74,133.1652,133.4047,26633.0
2024-03-06 14:30:00,139.16,139.85,139.09,139.65,13559.0,133.3281,133.9891,133.261,133.7975,13559.0
2024-03-06 15:00:00,139.63,139.71,139.4,139.69,14273.0,133.7784,133.855,133.558,133.8358,14273.0
2024-03-06 15:30:00,139.65,139.93,139.17,139.91,51886.0,133.7975,134.0658,133.3376,134.0466,51886.0
2024-03-07 09:30:00,139.59,142.38,139.59,142.19,21074.0,134.4642,137.1518,134.4642,136.9687,21074.0
2024-03-07 10:00:00,142.29,142.46,141.58,142.23,18019.0,137.0651,137.2288,136.3811,137.0073,18019.0
2024-03-07 10:30:00,142.24,142.57,141.9,142.45,16277.0,137.0169,137.3348,136.6894,137.2192,16277.0
2024-03-07 11:00:00,142.44,142.45,141.88,142.32,103922.0,137.2096,137.2192,136.6701,137.094,103922.0
2024-03-07 11:30:00,142.19,142.36,141.97,142.32,18391.0,136.9687,137.1325,136.7568,137.094,18391.0
2024-03-07 12:00:00,142.33,142.33,142.08,142.24,21942.0,137.1036,137.1036,136.8628,137.0169,21942.0
2024-03-07 12:30:00,142.21,142.48,142.15,142.42,38091.0,136.988,137.2481,136.9302,137.1903,38091.0
2024-03-07 13:00:00,142.42,142.42,142.21,142.35,12892.0,137.1903,137.1903,136.988,137.1229,12892.0
2024-03-07 13:30:00,142.34,142.34,142.23,142.28,16953.0,137.1132,137.1132,137.0073,137.0554,16953.0
2024-03-07 14:00:00,142.32,142.32,141.67,141.68,27050.0,137.094,137.094,136.4678,136.4775,27050.0
2024-03-07 14:30:00,141.68,142.13,141.68,142.09,11586.0,136.4775,136.911,136.4775,136.8724,11586.0
2024-03-07 15:00:00,142.06,142.17,141.54,141.65,28462.0,136.8435,136.9495,136.3426,136.4486,28462.0
2024-03-07 15:30:00,141.61,142.25,141.6,142.23,91848.0,136.41,137.0265,136.4004,137.0073,91848.0
2024-03-08 09:30:00,143.04,144.09,143.04,143.85,11416.0,137.7875,138.799,137.7875,138.5678,11416.0
2024-03-08 10:00:00,143.87,143.87,142.13,142.35,18585.0,138.5871,138.5871,136.911,137.1229,18585.0
2024-03-08 10:30:00,142.02,142.72,141.68,142.59,12206.0,136.805,137.4793,136.4775,137.3541,12206.0
2024-03-08 11:00:00,142.52,142.56,142.23,142.23,10040.0,137.2866,137.3252,137.0073,137.0073,10040.0
2024-03-08 11:30:00,142.21,142.5,142.08,142.26,11881.0,136.988,137.2674,136.8628,137.0362,11881.0
2024-03-08 12:00:00,142.22,142.3,142.07,142.21,14348.0,136.9976,137.0747,136.8532,136.988,14348.0
2024-03-08 12:30:00,142.11,142.21,141.7,141.7,16356.0,136.8917,136.988,136.4967,136.4967,16356.0
2024-03-08 13:00:00,141.62,141.85,141.39,141.72,14271.0,136.4197,136.6412,136.1981,136.516,14271.0
2024-03-08 13:30:00,141.71,141.82,140.45,140.59,22316.0,136.5064,136.6123,135.2926,135.4275,22316.0
2024-03-08 14:00:00,140.63,141.09,140.63,140.8,8933.0,135.466,135.9091,135.466,135.6298,8933.0
2024-03-08 14:30:00,140.93,141.28,140.87,141.13,8374.0,135.755,136.0922,135.6972,135.9477,8374.0
2024-03-08 15:00:00,141.14,141.18,140.42,140.55,8053.0,135.9573,135.9958,135.2637,135.389,8053.0
2024-03-08 15:30:00,140.37,140.6,140.11,140.3,33166.0,135.2156,135.4371,134.9651,135.1481,33166.0
2024-03-11 09:30:00,139.91,142.0,139.91,141.99,22296.0,134.7725,136.7857,134.7725,136.7761,22296.0
2024-03-11 10:00:00,141.84,142.47,141.51,142.42,13735.0,136.6316,137.2385,136.3137,137.1903,13735.0
2024-03-11 10:30:00,142.33,142.33,141.53,141.73,11454.0,137.1036,137.1036,136.333,136.5256,11454.0
2024-03-11 11:00:00,141.66,141.84,141.55,141.84,10606.0,136.4582,136.6316,136.3522,136.6316,10606.0
2024-03-11 11:30:00,141.77,141.89,141.59,141.83,9420.0,136.5642,136.6798,136.3908,136.622,9420.0
2024-03-11 12:00:00,141.83,142.03,141.71,141.71,11487.0,136.622,136.8146,136.5064,136.5064,11487.0
2024-03-11 12:30:00,141.64,141.71,141.45,141.45,9585.0,136.4389,136.5064,136.2559,136.2559,9585.0
2024-03-11 13:00:00,141.4,141.71,141.36,141.69,7536.0,136.2078,136.5064,136.1692,136.4871,7536.0
2024-03-11 13:30:00,141.68,141.78,141.44,141.6,10887.0,136.4775,136.5738,136.2463,136.4004,10887.0
2024-03-11 14:00:00,141.59,142.01,141.59,141.89,20520.0,136.3908,136.7954,136.3908,136.6798,20520.0
2024-03-11 14:30:00,141.9,141.9,141.61,141.76,6079.0,136.6894,136.6894,136.41,136.5545,6079.0
2024-03-11 15:00:00,141.72,141.72,141.52,141.53,13721.0,136.516,136.516,136.3234,136.333,13721.0
2024-03-11 15:30:00,141.52,141.52,140.93,141.18,54004.0,136.3234,136.3234,135.755,135.9958,54004.0
2024-03-12 09:30:00,141.13,142.61,141.13,142.58,10322.0,135.9477,137.3733,135.9477,137.3444,10322.0
2024-03-12 10:00:00,142.49,142.49,141.66,142.11,16107.0,137.2577,137.2577,136.4582,136.8917,16107.0
2024-03-12 10:30:00,142.22,142.61,142.14,142.48,20849.0,136.9976,137.3733,136.9206,137.2481,20849.0
2024-03-12 11:00:00,142.42,142.74,142.12,142.14,8865.0,137.1903,137.4986,136.9013,136.9206,8865.0
2024-03-12 11:30:00,142.11,142.14,141.34,141.45,38839.0,136.8917,136.9206,136.15,136.2559,38839.0
2024-03-12 12:00:00,141.49,141.57,141.04,141.15,6784.0,136.2945,136.3715,135.861,135.9669,6784.0
2024-03-12 12:30:00,141.04,141.04,140.31,140.7,8460.0,135.861,135.861,135.1578,135.5335,8460.0
2024-03-12 13:00:00,140.71,140.75,140.15,140.49,6343.0,135.5431,135.5816,135.0037,135.3312,6343.0
2024-03-12 13:30:00,140.53,140.67,140.41,140.66,4398.0,135.3697,135.5046,135.2541,135.4949,4398.0
2024-03-12 14:00:00,140.66,140.71,140.43,140.63,10329.0,135.4949,135.5431,135.2734,135.466,10329.0
2024-03-12 14:30:00,140.68,140.92,140.56,140.87,6406.0,135.5142,135.7454,135.3986,135.6972,6406.0
2024-03-12 15:00:00,140.75,140.89,140.49,140.87,13560.0,135.5816,135.7165,135.3312,135.6972,13560.0
2024-03-12 15:30:00,140.87,141.85,140.55,141.37,81432.0,135.6972,136.6412,135.389,136.1789,81432.0
2024-03-13 09:30:00,141.16,142.87,141.16,142.41,7975.0,135.9766,137.6238,135.9766,137.1807,7975.0
2024-03-13 10:00:00,142.45,143.72,142.3,143.68,17983.0,137.2192,138.4426,137.0747,138.404,17983.0
2024-03-13 10:30:00,143.58,143.63,142.05,142.37,13920.0,138.3077,138.3559,136.8339,137.1421,13920.0
2024-03-13 11:00:00,142.28,142.57,141.86,142.42,10447.0,137.0554,137.3348,136.6509,137.1903,10447.0
2024-03-13 11:30:00,142.41,142.73,142.3,142.73,4416.0,137.1807,137.4889,137.0747,137.4889,4416.0
2024-03-13 12:00:00,142.79,142.96,142.64,142.72,4389.0,137.5467,137.7105,137.4022,137.4793,4389.0
2024-03-13 12:30:00,142.71,142.97,142.64,142.64,6271.0,137.4697,137.7201,137.4022,137.4022,6271.0
2024-03-13 13:00:00,142.63,142.66,142.34,142.55,8286.0,137.3926,137.4215,137.1132,137.3155,8286.0
2024-03-13 13:30:00,142.5,142.95,142.33,142.81,31788.0,137.2674,137.7008,137.1036,137.566,31788.0
2024-03-13 14:00:00,142.84,143.06,142.82,143.06,4445.0,137.5949,137.8068,137.5756,137.8068,4445.0
2024-03-13 14:30:00,143.08,143.28,143.01,143.19,10945.0,137.8261,138.0187,137.7586,137.932,10945.0
2024-03-13 15:00:00,143.16,143.52,143.01,143.14,19930.0,137.9031,138.2499,137.7586,137.8839,19930.0
2024-03-13 15:30:00,143.26,143.67,143.21,143.65,75623.0,137.9995,138.3944,137.9513,138.3751,75623.0
2024-03-14 09:30:00,143.02,143.8,142.0,142.0,33777.0,137.7683,138.5196,136.7857,136.7857,33777.0
2024-03-14 10:00:00,141.83,142.03,141.61,141.94,10366.0,136.622,136.8146,136.41,136.7279,10366.0
2024-03-14 10:30:00,141.97,142.22,141.74,141.74,6569.0,136.7568,136.9976,136.5353,136.5353,6569.0
2024-03-14 11:00:00,141.78,141.93,141.34,141.38,10240.0,136.5738,136.7183,136.15,136.1885,10240.0
2024-03-14 11:30:00,141.39,141.53,141.19,141.19,10177.0,136.1981,136.333,136.0055,136.0055,10177.0
2024-03-14 12:00:00,141.12,141.12,140.83,141.01,7451.0,135.938,135.938,135.6587,135.8321,7451.0
2024-03-14 12:30:00,140.95,140.97,140.61,140.61,4035.0,135.7743,135.7935,135.4468,135.4468,4035.0
2024-03-14 13:00:00,140.55,140.84,140.49,140.5,11791.0,135.389,135.6683,135.3312,135.3408,11791.0
2024-03-14 13:30:00,140.5,141.11,140.5,141.05,8566.0,135.3408,135.9284,135.3408,135.8706,8566.0
2024-03-14 14:00:00,141.03,141.13,140.73,140.73,5731.0,135.8513,135.9477,135.5624,135.5624,5731.0
2024-03-14 14:30:00,140.75,140.78,140.49,140.55,17822.0,135.5816,135.6105,135.3312,135.389,17822.0
2024-03-14 15:00:00,140.54,140.55,139.58,139.66,63414.0,135.3793,135.389,134.4546,134.5317,63414.0
2024-03-14 15:30:00,139.67,140.44,139.6,140.09,155216.0,134.5413,135.283,134.4739,134.9459,155216.0
2024-03-15 09:30:00,140.51,141.99,140.12,141.23,48870.0,135.3504,136.7761,134.9748,136.044,48870.0
2024-03-15 10:00:00,140.96,141.02,140.41,140.81,10296.0,135.7839,135.8417,135.2541,135.6394,10296.0
2024-03-15 10:30:00,140.67,141.45,140.67,141.18,11413.0,135.5046,136.2559,135.5046,135.9958,11413.0
2024-03-15 11:00:00,141.15,141.2,140.84,141.13,10537.0,135.9669,136.0151,135.6683,135.9477,10537.0
2024-03-15 11:30:00,141.01,141.08,140.55,140.75,9267.0,135.8321,135.8995,135.389,135.5816,9267.0
2024-03-15 12:00:00,140.84,140.97,140.68,140.71,7747.0,135.6683,135.7935,135.5142,135.5431,7747.0
2024-03-15 12:30:00,140.71,140.83,140.37,140.51,16722.0,135.5431,135.6587,135.2156,135.3504,16722.0
2024-03-15 13:00:00,140.51,140.86,140.45,140.59,37972.0,135.3504,135.6876,135.2926,135.4275,37972.0
2024-03-15 13:30:00,140.61,140.63,140.14,140.21,27214.0,135.4468,135.466,134.994,135.0615,27214.0
2024-03-15 14:00:00,140.19,140.6,139.89,140.6,38871.0,135.0422,135.4371,134.7532,135.4371,38871.0
2024-03-15 14:30:00,140.43,140.43,140.07,140.08,20136.0,135.2734,135.2734,134.9266,134.9362,20136.0
2024-03-15 15:00:00,140.14,140.58,140.07,140.53,15585.0,134.994,135.4179,134.9266,135.3697,15585.0
2024-03-15 15:30:00,140.59,140.71,139.88,140.12,82452.0,135.4275,135.5431,134.7436,134.9748,82452.0
2024-03-18 09:30:00,140.81,141.52,139.87,140.31,11714.0,135.6394,136.3234,134.7339,135.1578,11714.0
2024-03-18 10:00:00,140.31,141.43,140.1,141.19,8196.0,135.1578,136.2367,134.9555,136.0055,8196.0
2024-03-18 10:30:00,141.25,141.75,141.25,141.34,9857.0,136.0633,136.5449,136.0633,136.15,9857.0
2024-03-18 11:00:00,141.32,141.6,141.25,141.43,8319.0,136.1307,136.4004,136.0633,136.2367,8319.0
2024-03-18 11:30:00,141.44,141.56,140.98,140.98,8601.0,136.2463,136.3619,135.8032,135.8032,8601.0
2024-03-18 12:00:00,140.93,141.09,140.7,141.0,12419.0,135.755,135.9091,135.5335,135.8224,12419.0
2024-03-18 12:30:00,141.08,141.2,140.89,140.9,9993.0,135.8995,136.0151,135.7165,135.7261,9993.0
2024-03-18 13:00:00,140.9,141.48,140.9,141.44,12453.0,135.7261,136.2848,135.7261,136.2463,12453.0
2024-03-18 13:30:00,141.47,141.52,141.34,141.4,6676.0,136.2752,136.3234,136.15,136.2078,6676.0
2024-03-18 14:00:00,141.35,141.59,141.23,141.46,5722.0,136.1596,136.3908,136.044,136.2656,5722.0
2024-03-18 14:30:00,141.46,141.46,140.51,140.51,18394.0,136.2656,136.2656,135.3504,135.3504,18394.0
2024-03-18 15:00:00,140.53,140.87,140.51,140.56,12689.0,135.3697,135.6972,135.3504,135.3986,12689.0
2024-03-18 15:30:00,140.56,140.86,140.39,140.42,47197.0,135.3986,135.6876,135.2348,135.2637,47197.0
2024-03-19 09:30:00,140.54,142.05,140.29,140.48,5706.0,135.3793,136.8339,135.1385,135.3215,5706.0
2024-03-19 10:00:00,140.52,140.77,140.23,140.33,5665.0,135.3601,135.6009,135.0807,135.177,5665.0
2024-03-19 10:30:00,140.43,140.96,140.29,140.91,5596.0,135.2734,135.7839,135.1385,135.7357,5596.0
2024-03-19 11:00:00,140.83,141.08,140.78,141.0,3640.0,135.6587,135.8995,135.6105,135.8224,3640.0
2024-03-19 11:30:00,140.94,141.23,140.84,141.19,7115.0,135.7646,136.044,135.6683,136.0055,7115.0
2024-03-19 12:00:00,141.33,141.57,141.14,141.57,7321.0,136.1403,136.3715,135.9573,136.3715,7321.0
2024-03-19 12:30:00,141.58,141.68,141.37,141.51,5090.0,136.3811,136.4775,136.1789,136.3137,5090.0
2024-03-19 13:00:00,141.62,141.66,141.0,141.11,4187.0,136.4197,136.4582,135.8224,135.9284,4187.0
2024-03-19 13:30:00,141.15,141.57,141.14,141.41,12050.0,135.9669,136.3715,135.9573,136.2174,12050.0
2024-03-19 14:00:00,141.36,141.36,140.88,141.12,6038.0,136.1692,136.1692,135.7069,135.938,6038.0
2024-03-19 14:30:00,141.12,141.41,140.98,140.98,7766.0,135.938,136.2174,135.8032,135.8032,7766.0
2024-03-19 15:00:00,140.99,141.3,140.93,141.3,10047.0,135.8128,136.1114,135.755,136.1114,10047.0
2024-03-19 15:30:00,141.3,141.81,141.15,141.8,55649.0,136.1114,136.6027,135.9669,136.5931,55649.0
2024-03-20 09:30:00,141.72,142.16,141.55,142.05,7463.0,136.516,136.9398,136.3522,136.8339,7463.0
2024-03-20 10:00:00,141.84,142.38,141.67,142.38,7572.0,136.6316,137.1518,136.4678,137.1518,7572.0
2024-03-20 10:30:00,142.5,142.51,142.15,142.44,6314.0,137.2674,137.277,136.9302,137.2096,6314.0
2024-03-20 11:00:00,142.35,142.36,141.73,141.95,6433.0,137.1229,137.1325,136.5256,136.7376,6433.0
2024-03-20 11:30:00,142.02,142.02,141.55,141.55,7479.0,136.805,136.805,136.3522,136.3522,7479.0
2024-03-20 12:00:00,141.55,141.94,141.53,141.8,3450.0,136.3522,136.7279,136.333,136.5931,3450.0
2024-03-20 12:30:00,141.82,141.83,141.56,141.69,3869.0,136.6123,136.622,136.3619,136.4871,3869.0
2024-03-20 13:00:00,141.63,141.8,141.47,141.79,6972.0,136.4293,136.5931,136.2752,136.5834,6972.0
2024-03-20 13:30:00,141.74,142.12,141.61,142.01,6607.0,136.5353,136.9013,136.41,136.7954,6607.0
2024-03-20 14:00:00,142.07,142.91,142.04,142.42,10003.0,136.8532,137.6623,136.8243,137.1903,10003.0
2024-03-20 14:30:00,142.46,143.58,141.77,143.33,12223.0,137.2288,138.3077,136.5642,138.0669,12223.0
2024-03-20 15:00:00,143.33,143.79,143.1,143.72,12909.0,138.0669,138.51,137.8453,138.4426,12909.0
2024-03-20 15:30:00,143.68,144.17,143.26,143.92,54462.0,138.404,138.876,137.9995,138.6352,54462.0
2024-03-21 09:30:00,144.25,145.48,144.23,145.15,39863.0,138.9531,140.1379,138.9338,139.8201,39863.0
2024-03-21 10:00:00,145.18,145.2,144.72,144.92,16544.0,139.849,139.8682,139.4058,139.5985,16544.0
2024-03-21 10:30:00,144.92,145.65,144.91,145.45,35603.0,139.5985,140.3017,139.5889,140.109,35603.0
2024-03-21 11:00:00,145.42,145.66,145.21,145.44,19199.0,140.0801,140.3113,139.8779,140.0994,19199.0
2024-03-21 11:30:00,145.54,145.86,145.54,145.79,4829.0,140.1957,140.504,140.1957,140.4366,4829.0
2024-03-21 12:00:00,145.76,146.09,145.72,146.09,7366.0,140.4077,140.7255,140.3691,140.7255,7366.0
2024-03-21 12:30:00,146.04,146.28,146.04,146.26,6527.0,140.6774,140.9086,140.6774,140.8893,6527.0
2024-03-21 13:00:00,146.21,146.26,145.7,145.83,19768.0,140.8411,140.8893,140.3499,140.4751,19768.0
2024-03-21 13:30:00,145.81,145.81,145.38,145.45,13488.0,140.4558,140.4558,140.0416,140.109,13488.0
2024-03-21 14:00:00,145.54,145.89,145.54,145.89,8180.0,140.1957,140.5329,140.1957,140.5329,8180.0
2024-03-21 14:30:00,145.91,145.95,145.73,145.92,13254.0,140.5521,140.5907,140.3788,140.5618,13254.0
2024-03-21 15:00:00,145.94,146.23,145.9,145.97,13200.0,140.581,140.8604,140.5425,140.6099,13200.0
2024-03-21 15:30:00,145.97,146.66,145.93,146.07,82731.0,140.6099,141.2746,140.5714,140.7063,82731.0
2024-03-22 09:30:00,145.76,145.81,144.73,145.1,22507.0,140.4077,140.4558,139.4155,139.7719,22507.0
2024-03-22 10:00:00,145.09,145.85,145.09,145.61,13582.0,139.7623,140.4944,139.7623,140.2632,13582.0
2024-03-22 10:30:00,145.72,145.77,145.02,145.05,13465.0,140.3691,140.4173,139.6948,139.7237,13465.0
2024-03-22 11:00:00,145.05,145.64,145.05,145.64,13070.0,139.7237,140.2921,139.7237,140.2921,13070.0
2024-03-22 11:30:00,145.72,145.72,145.0,145.33,12119.0,140.3691,140.3691,139.6756,139.9934,12119.0
2024-03-22 12:00:00,145.3,145.32,144.82,144.84,7549.0,139.9645,139.9838,139.5022,139.5214,7549.0
2024-03-22 12:30:00,144.84,145.36,144.8,145.21,15418.0,139.5214,140.0223,139.4829,139.8779,15418.0
2024-03-22 13:00:00,145.25,145.44,145.05,145.44,9613.0,139.9164,140.0994,139.7237,140.0994,9613.0
2024-03-22 13:30:00,145.44,145.77,145.35,145.67,11933.0,140.0994,140.4173,140.0127,140.321,11933.0
2024-03-22 14:00:00,145.68,145.91,145.67,145.77,12182.0,140.3306,140.5521,140.321,140.4173,12182.0
2024-03-22 14:30:00,145.77,145.84,145.72,145.81,9860.0,140.4173,140.4847,140.3691,140.4558,9860.0
2024-03-22 15:00:00,145.84,145.87,145.31,145.56,36128.0,140.4847,140.5136,139.9742,140.215,36128.0
2024-03-22 15:30:00,145.52,146.11,145.47,145.64,105546.0,140.1765,140.7448,140.1283,140.2921,105546.0
2024-03-25 09:30:00,146.02,147.11,146.02,146.16,25444.0,140.6581,141.7081,140.6581,140.793,25444.0
2024-03-25 10:00:00,146.1,146.18,145.03,145.25,37368.0,140.7352,140.8122,139.7045,139.9164,37368.0
2024-03-25 10:30:00,145.08,145.08,144.55,144.92,8886.0,139.7526,139.7526,139.2421,139.5985,8886.0
2024-03-25 11:00:00,144.86,145.19,144.58,145.06,13233.0,139.5407,139.8586,139.271,139.7334,13233.0
2024-03-25 11:30:00,145.06,145.39,144.62,144.73,29156.0,139.7334,140.0512,139.3095,139.4155,29156.0
2024-03-25 12:00:00,144.8,144.89,144.28,144.49,8897.0,139.4829,139.5696,138.982,139.1843,8897.0
2024-03-25 12:30:00,144.51,144.7,144.26,144.7,14939.0,139.2036,139.3866,138.9627,139.3866,14939.0
2024-03-25 13:00:00,144.69,144.75,144.2,144.38,8384.0,139.3769,139.4347,138.9049,139.0783,8384.0
2024-03-25 13:30:00,144.31,144.47,144.02,144.4,8885.0,139.0109,139.165,138.7315,139.0976,8885.0
2024-03-25 14:00:00,144.38,144.54,144.29,144.51,8164.0,139.0783,139.2325,138.9916,139.2036,8164.0
2024-03-25 14:30:00,144.47,144.47,144.02,144.08,9561.0,139.165,139.165,138.7315,138.7893,9561.0
2024-03-25 15:00:00,144.12,144.71,144.03,144.63,23156.0,138.8279,139.3962,138.7412,139.3192,23156.0
2024-03-25 15:30:00,144.66,144.91,143.99,144.33,96830.0,139.348,139.5889,138.7027,139.0302,96830.0
2024-03-26 09:30:00,143.0,144.48,140.14,140.14,101647.0,137.749,139.1747,134.994,134.994,101647.0
2024-03-26 10:00:00,140.07,141.19,139.79,141.19,42949.0,134.9266,136.0055,134.6569,136.0055,42949.0
2024-03-26 10:30:00,141.27,142.91,141.25,142.35,43405.0,136.0825,137.6623,136.0633,137.1229,43405.0
2024-03-26 11:00:00,142.29,142.45,141.87,142.16,14788.0,137.0651,137.2192,136.6605,136.9398,14788.0
2024-03-26 11:30:00,142.15,142.53,142.03,142.53,8976.0,136.9302,137.2963,136.8146,137.2963,8976.0
2024-03-26 12:00:00,142.44,142.72,142.34,142.57,8020.0,137.2096,137.4793,137.1132,137.3348,8020.0
2024-03-26 12:30:00,142.59,142.83,142.55,142.73,10538.0,137.3541,137.5852,137.3155,137.4889,10538.0
2024-03-26 13:00:00,142.66,143.47,142.66,143.35,18394.0,137.4215,138.2017,137.4215,138.0862,18394.0
2024-03-26 13:30:00,143.42,143.53,142.9,143.04,30867.0,138.1536,138.2595,137.6527,137.7875,30867.0
2024-03-26 14:00:00,143.05,143.05,142.36,142.49,30552.0,137.7972,137.7972,137.1325,137.2577,30552.0
2024-03-26 14:30:00,142.4,142.71,142.22,142.48,13843.0,137.171,137.4697,136.9976,137.2481,13843.0
2024-03-26 15:00:00,142.44,142.63,142.33,142.49,15201.0,137.2096,137.3926,137.1036,137.2577,15201.0
2024-03-26 15:30:00,142.42,142.53,141.57,141.71,62361.0,137.1903,137.2963,136.3715,136.5064,62361.0
2024-03-27 09:30:00,142.38,143.95,141.92,143.92,20211.0,137.1518,138.6641,136.7087,138.6352,20211.0
2024-03-27 10:00:00,144.0,144.17,142.89,143.84,18497.0,138.7123,138.876,137.643,138.5582,18497.0
2024-03-27 10:30:00,143.71,143.72,143.1,143.4,11253.0,138.4329,138.4426,137.8453,138.1343,11253.0
2024-03-27 11:00:00,143.33,143.97,143.32,143.97,9269.0,138.0669,138.6834,138.0573,138.6834,9269.0
2024-03-27 11:30:00,144.09,144.16,143.85,143.88,6373.0,138.799,138.8664,138.5678,138.5967,6373.0
2024-03-27 12:00:00,143.88,144.0,143.82,143.92,7417.0,138.5967,138.7123,138.5389,138.6352,7417.0
2024-03-27 12:30:00,143.99,144.47,143.99,144.25,13354.0,138.7027,139.165,138.7027,138.9531,13354.0
2024-03-27 13:00:00,144.46,145.04,144.44,144.75,12061.0,139.1554,139.7141,139.1361,139.4347,12061.0
2024-03-27 13:30:00,144.71,144.71,144.54,144.69,3992.0,139.3962,139.3962,139.2325,139.3769,3992.0
2024-03-27 14:00:00,144.62,145.03,144.62,144.81,23377.0,139.3095,139.7045,139.3095,139.4925,23377.0
2024-03-27 14:30:00,144.88,144.93,144.62,144.7,9061.0,139.56,139.6081,139.3095,139.3866,9061.0
2024-03-27 15:00:00,144.67,145.03,144.63,144.95,18714.0,139.3577,139.7045,139.3192,139.6274,18714.0
2024-03-27 15:30:00,144.96,145.07,144.61,144.87,95285.0,139.637,139.743,139.2999,139.5503,95285.0
2024-03-28 09:30:00,145.09,146.16,145.09,145.19,4799.0,139.7623,140.793,139.7623,139.8586,4799.0
2024-03-28 10:00:00,145.46,146.19,145.46,145.89,7120.0,140.1187,140.8219,140.1187,140.5329,7120.0
2024-03-28 10:30:00,145.99,146.13,145.21,145.53,8925.0,140.6292,140.7641,139.8779,140.1861,8925.0
2024-03-28 11:00:00,145.53,145.85,145.44,145.85,3391.0,140.1861,140.4944,140.0994,140.4944,3391.0
2024-03-28 11:30:00,145.86,146.01,145.68,145.89,6579.0,140.504,140.6485,140.3306,140.5329,6579.0
2024-03-28 12:00:00,145.89,145.92,145.26,145.26,3801.0,140.5329,140.5618,139.926,139.926,3801.0
2024-03-28 12:30:00,145.26,145.29,144.98,145.26,5721.0,139.926,139.9549,139.6563,139.926,5721.0
2024-03-28 13:00:00,145.16,145.41,145.11,145.34,6875.0,139.8297,140.0705,139.7815,140.0031,6875.0
2024-03-28 13:30:00,145.34,145.55,145.2,145.27,4371.0,140.0031,140.2054,139.8682,139.9356,4371.0
2024-03-28 14:00:00,145.28,145.44,145.18,145.29,8935.0,139.9453,140.0994,139.849,139.9549,8935.0
2024-03-28 14:30:00,145.26,145.26,145.09,145.15,5546.0,139.926,139.926,139.7623,139.8201,5546.0
2024-03-28 15:00:00,145.18,145.32,144.83,144.87,19018.0,139.849,139.9838,139.5118,139.5503,19018.0
2024-03-28 15:30:00,144.87,145.3,144.73,144.83,49352.0,139.5503,139.9645,139.4155,139.5118,49352.0
2024-04-01 09:30:00,144.94,145.35,143.81,145.35,7281.0,139.6178,140.0127,138.5293,140.0127,7281.0
2024-04-01 10:00:00,145.24,145.35,144.27,144.3,11868.0,139.9068,140.0127,138.9724,139.0013,11868.0
2024-04-01 10:30:00,144.3,144.65,144.07,144.65,8072.0,139.0013,139.3384,138.7797,139.3384,8072.0
2024-04-01 11:00:00,144.61,144.95,144.52,144.72,5554.0,139.2999,139.6274,139.2132,139.4058,5554.0
2024-04-01 11:30:00,144.75,144.75,143.76,143.81,9731.0,139.4347,139.4347,138.4811,138.5293,9731.0
2024-04-01 12:00:00,143.74,144.44,143.73,144.25,10776.0,138.4618,139.1361,138.4522,138.9531,10776.0
2024-04-01 12:30:00,144.23,144.29,143.65,143.69,4454.0,138.9338,138.9916,138.3751,138.4137,4454.0
2024-04-01 13:00:00,143.65,144.09,143.55,144.04,8002.0,138.3751,138.799,138.2788,138.7508,8002.0
2024-04-01 13:30:00,144.18,144.18,143.91,144.07,2872.0,138.8857,138.8857,138.6256,138.7797,2872.0
2024-04-01 14:00:00,144.15,144.21,143.53,143.73,21317.0,138.8568,138.9146,138.2595,138.4522,21317.0
2024-04-01 14:30:00,143.68,144.11,143.67,144.03,7261.0,138.404,138.8182,138.3944,138.7412,7261.0
2024-04-01 15:00:00,144.05,144.18,143.93,144.1,7557.0,138.7604,138.8857,138.6449,138.8086,7557.0
2024-04-01 15:30:00,144.19,144.6,143.99,144.3,42128.0,138.8953,139.2903,138.7027,139.0013,42128.0
2024-04-02 09:30:00,142.74,143.62,142.02,142.85,9293.0,137.4986,138.3462,136.805,137.6045,9293.0
2024-04-02 10:00:00,142.99,143.61,142.74,142.74,14167.0,137.7394,138.3366,137.4986,137.4986,14167.0
2024-04-02 10:30:00,142.73,142.97,142.43,142.61,8978.0,137.4889,137.7201,137.1999,137.3733,8978.0
2024-04-02 11:00:00,142.63,142.75,142.56,142.67,6122.0,137.3926,137.5082,137.3252,137.4311,6122.0
2024-04-02 11:30:00,142.67,143.26,142.61,143.24,6263.0,137.4311,137.9995,137.3733,137.9802,6263.0
2024-04-02 12:00:00,143.17,143.2,142.85,143.2,10324.0,137.9128,137.9417,137.6045,137.9417,10324.0
2024-04-02 12:30:00,143.31,143.76,143.31,143.45,24091.0,138.0476,138.4811,138.0476,138.1825,24091.0
2024-04-02 13:00:00,143.4,143.4,143.11,143.34,5283.0,138.1343,138.1343,137.855,138.0765,5283.0
2024-04-02 13:30:00,143.3,143.51,143.27,143.44,8341.0,138.038,138.2403,138.0091,138.1728,8341.0
2024-04-02 14:00:00,143.39,143.7,143.22,143.47,11679.0,138.1247,138.4233,137.9609,138.2017,11679.0
2024-04-02 14:30:00,143.45,143.63,143.41,143.61,11099.0,138.1825,138.3559,138.1439,138.3366,11099.0
2024-04-02 15:00:00,143.65,144.11,143.6,144.09,7518.0,138.3751,138.8182,138.327,138.799,7518.0
2024-04-02 15:30:00,144.09,144.45,143.93,144.27,61917.0,138.799,139.1458,138.6449,138.9724,61917.0
2024-04-03 09:30:00,143.73,144.58,143.73,144.54,6907.0,138.4522,139.271,138.4522,139.2325,6907.0
2024-04-03 10:00:00,144.93,145.05,144.55,144.81,13287.0,139.6081,139.7237,139.2421,139.4925,13287.0
2024-04-03 10:30:00,144.7,144.94,144.25,144.72,15836.0,139.3866,139.6178,138.9531,139.4058,15836.0
2024-04-03 11:00:00,144.63,144.94,144.31,144.66,17129.0,139.3192,139.6178,139.0109,139.348,17129.0
2024-04-03 11:30:00,144.59,144.91,144.46,144.46,5324.0,139.2806,139.5889,139.1554,139.1554,5324.0
2024-04-03 12:00:00,144.46,144.46,143.59,143.69,9653.0,139.1554,139.1554,138.3173,138.4137,9653.0
2024-04-03 12:30:00,143.59,143.88,143.56,143.88,11172.0,138.3173,138.5967,138.2884,138.5967,11172.0
2024-04-03 13:00:00,143.96,143.96,143.8,143.89,5859.0,138.6738,138.6738,138.5196,138.6063,5859.0
2024-04-03 13:30:00,143.9,143.9,143.46,143.52,8893.0,138.616,138.616,138.1921,138.2499,8893.0
2024-04-03 14:00:00,143.56,143.92,143.4,143.59,11932.0,138.2884,138.6352,138.1343,138.3173,11932.0
2024-04-03 14:30:00,143.55,143.7,143.34,143.41,18074.0,138.2788,138.4233,138.0765,138.1439,18074.0
2024-04-03 15:00:00,143.4,143.45,143.0,143.18,17149.0,138.1343,138.1825,137.749,137.9224,17149.0
2024-04-03 15:30:00,143.17,143.33,143.0,143.11,67673.0,137.9128,138.0669,137.749,137.855,67673.0
2024-04-04 09:30:00,144.57,144.77,143.11,144.24,17442.0,139.2614,139.454,137.855,138.9435,17442.0
2024-04-04 10:00:00,144.35,144.35,143.28,143.83,23021.0,139.0494,139.0494,138.0187,138.5485,23021.0
2024-04-04 10:30:00,143.76,144.24,143.69,143.98,17951.0,138.4811,138.9435,138.4137,138.693,17951.0
2024-04-04 11:00:00,144.0,144.07,143.73,144.06,8936.0,138.7123,138.7797,138.4522,138.7701,8936.0
2024-04-04 11:30:00,144.03,144.35,144.02,144.28,3383.0,138.7412,139.0494,138.7315,138.982,3383.0
2024-04-04 12:00:00,144.23,144.5,144.04,144.5,29344.0,138.9338,139.1939,138.7508,139.1939,29344.0
2024-04-04 12:30:00,144.51,144.61,144.12,144.26,11010.0,139.2036,139.2999,138.8279,138.9627,11010.0
2024-04-04 13:00:00,144.19,144.39,143.86,143.97,9169.0,138.8953,139.088,138.5774,138.6834,9169.0
2024-04-04 13:30:00,143.96,144.04,143.46,143.46,7909.0,138.6738,138.7508,138.1921,138.1921,7909.0
2024-04-04 14:00:00,143.53,143.56,142.3,142.33,22179.0,138.2595,138.2884,137.0747,137.1036,22179.0
2024-04-04 14:30:00,142.09,142.09,140.33,140.47,35554.0,136.8724,136.8724,135.177,135.3119,35554.0
2024-04-04 15:00:00,140.41,140.46,139.72,139.75,25071.0,135.2541,135.3023,134.5894,134.6183,25071.0
2024-04-04 15:30:00,139.77,140.26,139.39,140.25,112318.0,134.6376,135.1096,134.2716,135.1,112318.0
2024-04-05 09:30:00,140.46,141.27,140.46,140.63,12571.0,135.3023,136.0825,135.3023,135.466,12571.0
2024-04-05 10:00:00,140.53,140.57,139.08,139.35,25701.0,135.3697,135.4082,133.9729,134.233,25701.0
2024-04-05 10:30:00,139.46,140.2,139.46,139.91,25420.0,134.339,135.0518,134.339,134.7725,25420.0
2024-04-05 11:00:00,139.82,139.92,139.0,139.55,7193.0,134.6858,134.7821,133.8959,134.4257,7193.0
2024-04-05 11:30:00,139.61,140.42,139.61,140.42,10434.0,134.4835,135.2637,134.4835,135.2637,10434.0
2024-04-05 12:00:00,140.28,140.94,140.17,140.94,7700.0,135.1289,135.7646,135.0229,135.7646,7700.0
2024-04-05 12:30:00,140.85,141.11,140.77,141.03,16592.0,135.678,135.9284,135.6009,135.8513,16592.0
2024-04-05 13:00:00,141.0,141.02,140.15,140.24,11495.0,135.8224,135.8417,135.0037,135.0904,11495.0
2024-04-05 13:30:00,140.14,140.24,139.57,139.9,16052.0,134.994,135.0904,134.445,134.7628,16052.0
2024-04-05 14:00:00,139.77,140.23,139.76,140.0,4882.0,134.6376,135.0807,134.628,134.8592,4882.0
2024-04-05 14:30:00,140.09,140.3,140.09,140.3,6252.0,134.9459,135.1481,134.9459,135.1481,6252.0
2024-04-05 15:00:00,140.32,140.52,140.1,140.2,11712.0,135.1674,135.3601,134.9555,135.0518,11712.0
2024-04-05 15:30:00,140.15,140.8,140.08,140.72,45114.0,135.0037,135.6298,134.9362,135.5527,45114.0
2024-04-08 09:30:00,141.67,142.9,141.67,142.84,6359.0,136.4678,137.6527,136.4678,137.5949,6359.0
2024-04-08 10:00:00,142.75,142.75,141.99,142.25,10312.0,137.5082,137.5082,136.7761,137.0265,10312.0
2024-04-08 10:30:00,142.11,142.57,141.93,142.23,25608.0,136.8917,137.3348,136.7183,137.0073,25608.0
2024-04-08 11:00:00,142.29,142.39,141.5,141.74,10594.0,137.0651,137.1614,136.3041,136.5353,10594.0
2024-04-08 11:30:00,141.7,141.77,141.29,141.34,10787.0,136.4967,136.5642,136.1018,136.15,10787.0
2024-04-08 12:00:00,141.33,141.59,141.14,141.42,15355.0,136.1403,136.3908,135.9573,136.227,15355.0
2024-04-08 12:30:00,141.5,141.9,141.42,141.9,21235.0,136.3041,136.6894,136.227,136.6894,21235.0
2024-04-08 13:00:00,141.94,142.11,141.9,142.11,5972.0,136.7279,136.8917,136.6894,136.8917,5972.0
2024-04-08 13:30:00,142.12,142.58,142.12,142.38,5305.0,136.9013,137.3444,136.9013,137.1518,5305.0
2024-04-08 14:00:00,142.35,142.37,142.06,142.12,6024.0,137.1229,137.1421,136.8435,136.9013,6024.0
2024-04-08 14:30:00,141.98,141.99,141.65,141.69,7414.0,136.7665,136.7761,136.4486,136.4871,7414.0
2024-04-08 15:00:00,141.74,141.81,141.51,141.71,11808.0,136.5353,136.6027,136.3137,136.5064,11808.0
2024-04-08 15:30:00,141.73,141.76,141.31,141.43,59116.0,136.5256,136.5545,136.1211,136.2367,59116.0
2024-04-09 09:30:00,142.0,143.4,141.68,142.44,5660.0,136.7857,138.1343,136.4775,137.2096,5660.0
2024-04-09 10:00:00,142.34,142.81,142.25,142.55,11796.0,137.1132,137.566,137.0265,137.3155,11796.0
2024-04-09 10:30:00,142.59,142.59,141.65,142.18,11359.0,137.3541,137.3541,136.4486,136.9591,11359.0
2024-04-09 11:00:00,142.17,142.39,142.09,142.09,15114.0,136.9495,137.1614,136.8724,136.8724,15114.0
2024-04-09 11:30:00,142.11,142.24,141.83,142.22,14380.0,136.8917,137.0169,136.622,136.9976,14380.0
2024-04-09 12:00:00,142.24,142.53,142.13,142.26,13947.0,137.0169,137.2963,136.911,137.0362,13947.0
2024-04-09 12:30:00,142.31,142.71,142.29,142.32,6398.0,137.0843,137.4697,137.0651,137.094,6398.0
2024-04-09 13:00:00,142.38,142.86,142.32,142.86,6997.0,137.1518,137.6141,137.094,137.6141,6997.0
2024-04-09 13:30:00,142.87,143.63,142.87,143.36,12733.0,137.6238,138.3559,137.6238,138.0958,12733.0
2024-04-09 14:00:00,143.31,143.47,143.22,143.44,9376.0,138.0476,138.2017,137.9609,138.1728,9376.0
2024-04-09 14:30:00,143.38,143.47,142.92,143.3,10890.0,138.1151,138.2017,137.6719,138.038,10890.0
2024-04-09 15:00:00,143.28,144.11,143.13,144.11,20922.0,138.0187,138.8182,137.8742,138.8182,20922.0
2024-04-09 15:30:00,144.07,144.08,143.3,143.8,69094.0,138.7797,138.7893,138.038,138.5196,69094.0
2024-04-10 09:30:00,140.93,141.43,139.41,139.61,17873.0,135.755,136.2367,134.2908,134.4835,17873.0
2024-04-10 10:00:00,139.49,141.1,139.25,140.81,27044.0,134.3679,135.9188,134.1367,135.6394,27044.0
2024-04-10 10:30:00,140.75,140.96,139.77,139.85,23024.0,135.5816,135.7839,134.6376,134.7147,23024.0
2024-04-10 11:00:00,139.96,139.96,139.33,139.41,12585.0,134.8206,134.8206,134.2138,134.2908,12585.0
2024-04-10 11:30:00,139.38,139.4,138.07,138.08,18176.0,134.2619,134.2812,133.0,133.0097,18176.0
2024-04-10 12:00:00,138.06,138.33,138.03,138.27,12817.0,132.9904,133.2505,132.9615,133.1927,12817.0
2024-04-10 12:30:00,138.27,138.33,137.91,138.14,25691.0,133.1927,133.2505,132.8459,133.0675,25691.0
2024-04-10 13:00:00,138.12,138.31,137.12,137.69,18324.0,133.0482,133.2312,132.0849,132.634,18324.0
2024-04-10 13:30:00,137.5,137.75,136.99,137.47,16779.0,132.451,132.6918,131.9597,132.4221,16779.0
2024-04-10 14:00:00,137.43,137.47,136.78,136.96,27581.0,132.3835,132.4221,131.7574,131.9308,27581.0
2024-04-10 14:30:00,136.91,137.09,136.64,136.65,18811.0,131.8826,132.056,131.6225,131.6322,18811.0
2024-04-10 15:00:00,136.65,137.45,136.57,137.22,28825.0,131.6322,132.4028,131.5551,132.1812,28825.0
2024-04-10 15:30:00,137.26,137.26,136.77,136.83,111266.0,132.2198,132.2198,131.7478,131.8056,111266.0
2024-04-11 09:30:00,137.25,137.98,136.52,137.04,26924.0,132.2101,132.9133,131.507,132.0079,26924.0
2024-04-11 10:00:00,136.9,136.9,136.16,136.17,19959.0,131.873,131.873,131.1602,131.1698,19959.0
2024-04-11 10:30:00,136.17,136.58,136.09,136.09,12329.0,131.1698,131.5647,131.0927,131.0927,12329.0
2024-04-11 11:00:00,136.32,136.37,135.71,136.3,8560.0,131.3143,131.3625,130.7267,131.295,8560.0
2024-04-11 11:30:00,136.46,136.81,136.18,136.81,13818.0,131.4492,131.7863,131.1794,131.7863,13818.0
2024-04-11 12:00:00,136.88,136.88,136.35,136.73,13081.0,131.8537,131.8537,131.3432,131.7092,13081.0
2024-04-11 12:30:00,136.65,136.89,136.54,136.84,6358.0,131.6322,131.8634,131.5262,131.8152,6358.0
2024-04-11 13:00:00,136.86,137.47,136.76,137.42,9668.0,131.8345,132.4221,131.7381,132.3739,9668.0
2024-04-11 13:30:00,137.37,137.57,137.3,137.49,8902.0,132.3257,132.5184,132.2583,132.4413,8902.0
2024-04-11 14:00:00,137.5,137.86,137.43,137.49,5213.0,132.451,132.7977,132.3835,132.4413,5213.0
2024-04-11 14:30:00,137.48,137.71,137.21,137.21,10855.0,132.4317,132.6533,132.1716,132.1716,10855.0
2024-04-11 15:00:00,137.19,137.55,137.05,137.39,38286.0,132.1523,132.4991,132.0175,132.345,38286.0
2024-04-11 15:30:00,137.3,137.35,136.84,136.86,72377.0,132.2583,132.3065,131.8152,131.8345,72377.0
2024-04-12 09:30:00,135.83,136.02,134.79,134.93,11026.0,130.8423,131.0253,129.8405,129.9753,11026.0
2024-04-12 10:00:00,134.92,135.71,134.69,135.37,6542.0,129.9657,130.7267,129.7441,130.3992,6542.0
2024-04-12 10:30:00,135.37,135.47,135.0,135.46,5404.0,130.3992,130.4955,130.0428,130.4859,5404.0
2024-04-12 11:00:00,135.51,135.58,135.21,135.32,6445.0,130.534,130.6015,130.2451,130.351,6445.0
2024-04-12 11:30:00,135.31,135.67,135.21,135.48,9545.0,130.3414,130.6882,130.2451,130.5051,9545.0
2024-04-12 12:00:00,135.4,135.52,135.22,135.3,11956.0,130.4281,130.5437,130.2547,130.3318,11956.0
2024-04-12 12:30:00,135.29,135.36,134.81,134.87,11486.0,130.3221,130.3895,129.8597,129.9175,11486.0
2024-04-12 13:00:00,134.79,134.83,134.3,134.31,3271.0,129.8405,129.879,129.3685,129.3781,3271.0
2024-04-12 13:30:00,134.23,134.78,134.09,134.56,10488.0,129.301,129.8308,129.1662,129.6189,10488.0
2024-04-12 14:00:00,134.51,134.63,134.26,134.34,9327.0,129.5708,129.6864,129.3299,129.407,9327.0
2024-04-12 14:30:00,134.28,134.44,134.23,134.25,9920.0,129.3492,129.5033,129.301,129.3203,9920.0
2024-04-12 15:00:00,134.19,134.22,133.98,134.02,17563.0,129.2625,129.2914,129.0602,129.0988,17563.0
2024-04-12 15:30:00,134.0,134.12,133.59,133.73,125478.0,129.0795,129.1951,128.6845,128.8194,125478.0
2024-04-15 09:30:00,134.67,135.1,134.42,134.72,28128.0,129.7249,130.1391,129.4841,129.773,28128.0
2024-04-15 10:00:00,134.8,134.8,133.17,133.2,13932.0,129.8501,129.8501,128.28,128.3089,13932.0
2024-04-15 10:30:00,133.19,133.54,133.04,133.04,11124.0,128.2992,128.6364,128.1547,128.1547,11124.0
2024-04-15 11:00:00,133.03,133.22,132.79,133.1,14152.0,128.1451,128.3281,127.9139,128.2125,14152.0
2024-04-15 11:30:00,133.23,133.49,133.19,133.44,17378.0,128.3378,128.5882,128.2992,128.5401,17378.0
2024-04-15 12:00:00,133.49,133.89,133.47,133.78,40002.0,128.5882,128.9735,128.5689,128.8676,40002.0
2024-04-15 12:30:00,133.73,133.79,133.06,133.13,19373.0,128.8194,128.8772,128.174,128.2414,19373.0
2024-04-15 13:00:00,133.02,133.11,132.35,132.53,12281.0,128.1355,128.2222,127.4901,127.6635,12281.0
2024-04-15 13:30:00,132.46,132.8,132.29,132.76,33914.0,127.596,127.9236,127.4323,127.885,33914.0
2024-04-15 14:00:00,132.68,132.77,132.32,132.46,18503.0,127.808,127.8947,127.4612,127.596,18503.0
2024-04-15 14:30:00,132.35,132.66,132.3,132.38,29164.0,127.4901,127.7887,127.4419,127.519,29164.0
2024-04-15 15:00:00,132.31,132.33,131.96,132.15,33239.0,127.4515,127.4708,127.1144,127.2974,33239.0
2024-04-15 15:30:00,132.15,132.51,132.1,132.34,105039.0,127.2974,127.6442,127.2493,127.4804,105039.0
2024-04-16 09:30:00,131.35,132.12,131.04,131.61,19789.0,126.5268,127.2685,126.2282,126.7772,19789.0
2024-04-16 10:00:00,131.65,132.57,131.48,132.27,13097.0,126.8158,127.702,126.652,127.413,13097.0
2024-04-16 10:30:00,132.21,132.69,131.92,132.15,8929.0,127.3552,127.8176,127.0759,127.2974,8929.0
2024-04-16 11:00:00,132.13,132.78,132.13,132.78,5453.0,127.2782,127.9043,127.2782,127.9043,5453.0
2024-04-16 11:30:00,132.84,133.11,132.55,132.83,5608.0,127.9621,128.2222,127.6827,127.9524,5608.0
2024-04-16 12:00:00,132.61,133.01,132.59,132.9,14722.0,127.7405,128.1258,127.7213,128.0199,14722.0
2024-04-16 12:30:00,132.92,133.25,132.85,133.07,10171.0,128.0391,128.357,127.9717,128.1836,10171.0
2024-04-16 13:00:00,133.09,133.1,132.6,132.63,8603.0,128.2029,128.2125,127.7309,127.7598,8603.0
2024-04-16 13:30:00,132.59,133.0,131.89,132.55,7532.0,127.7213,128.1162,127.047,127.6827,7532.0
2024-04-16 14:00:00,132.53,133.01,131.93,131.95,8696.0,127.6635,128.1258,127.0855,127.1048,8696.0
2024-04-16 14:30:00,132.07,132.74,131.99,132.74,9579.0,127.2204,127.8658,127.1433,127.8658,9579.0
2024-04-16 15:00:00,132.73,132.77,132.45,132.62,11200.0,127.8561,127.8947,127.5864,127.7502,11200.0
2024-04-16 15:30:00,132.6,132.6,131.78,131.99,71264.0,127.7309,127.7309,126.941,127.1433,71264.0
2024-04-17 09:30:00,132.45,132.92,131.59,131.97,11736.0,127.5864,128.0391,126.758,127.124,11736.0
2024-04-17 10:00:00,131.97,132.05,131.42,131.88,9092.0,127.124,127.2011,126.5942,127.0373,9092.0
2024-04-17 10:30:00,131.75,131.93,131.19,131.7,12619.0,126.9121,127.0855,126.3727,126.8639,12619.0
2024-04-17 11:00:00,131.73,131.91,131.44,131.65,10477.0,126.8928,127.0662,126.6135,126.8158,10477.0
2024-04-17 11:30:00,131.57,131.94,131.44,131.92,8599.0,126.7387,127.0951,126.6135,127.0759,8599.0
2024-04-17 12:00:00,131.89,131.89,131.47,131.56,14335.0,127.047,127.047,126.6424,126.7291,14335.0
2024-04-17 12:30:00,131.5,131.68,131.15,131.15,6530.0,126.6713,126.8447,126.3341,126.3341,6530.0
2024-04-17 13:00:00,131.19,131.8,131.19,131.79,9821.0,126.3727,126.9603,126.3727,126.9506,9821.0
2024-04-17 13:30:00,131.81,131.89,131.57,131.71,10144.0,126.9699,127.047,126.7387,126.8736,10144.0
2024-04-17 14:00:00,131.69,131.71,131.23,131.43,8847.0,126.8543,126.8736,126.4112,126.6039,8847.0
2024-04-17 14:30:00,131.41,131.8,130.78,131.01,16020.0,126.5846,126.9603,125.9777,126.1993,16020.0
2024-04-17 15:00:00,131.06,131.26,130.5,131.08,23266.0,126.2474,126.4401,125.708,126.2667,23266.0
2024-04-17 15:30:00,131.09,131.29,130.43,130.44,59731.0,126.2763,126.469,125.6406,125.6502,59731.0
2024-04-18 09:30:00,131.19,131.4,130.2,131.34,4711.0,126.3727,126.575,125.419,126.5172,4711.0
2024-04-18 10:00:00,131.49,131.93,131.2,131.61,8830.0,126.6617,127.0855,126.3823,126.7772,8830.0
2024-04-18 10:30:00,131.67,132.22,131.37,132.04,9538.0,126.835,127.3648,126.5461,127.1915,9538.0
2024-04-18 11:00:00,132.03,132.03,131.55,131.66,11595.0,127.1818,127.1818,126.7195,126.8254,11595.0
2024-04-18 11:30:00,131.7,131.71,131.35,131.62,4027.0,126.8639,126.8736,126.5268,126.7869,4027.0
2024-04-18 12:00:00,131.56,131.81,131.54,131.61,7721.0,126.7291,126.9699,126.7098,126.7772,7721.0
2024-04-18 12:30:00,131.64,131.64,131.26,131.33,8049.0,126.8061,126.8061,126.4401,126.5075,8049.0
2024-04-18 13:00:00,131.37,131.37,130.92,131.23,6073.0,126.5461,126.5461,126.1126,126.4112,6073.0
2024-04-18 13:30:00,131.3,131.3,130.7,130.75,8106.0,126.4786,126.4786,125.9007,125.9488,8106.0
2024-04-18 14:00:00,130.64,130.9,130.42,130.67,8627.0,125.8429,126.0933,125.6309,125.8718,8627.0
2024-04-18 14:30:00,130.56,130.7,130.34,130.63,8469.0,125.7658,125.9007,125.5539,125.8332,8469.0
2024-04-18 15:00:00,130.58,130.88,130.58,130.86,11556.0,125.7851,126.0741,125.7851,126.0548,11556.0
2024-04-18 15:30:00,130.88,131.33,130.77,131.17,52822.0,126.0741,126.5075,125.9681,126.3534,52822.0
2024-04-19 09:30:00,131.17,132.24,130.79,132.17,5702.0,126.3534,127.3841,125.9874,127.3167,5702.0
2024-04-19 10:00:00,132.27,132.38,131.66,131.99,4454.0,127.413,127.519,126.8254,127.1433,4454.0
2024-04-19 10:30:00,131.91,132.39,131.89,132.33,7353.0,127.0662,127.5286,127.047,127.4708,7353.0
2024-04-19 11:00:00,132.27,132.46,131.9,132.1,14539.0,127.413,127.596,127.0566,127.2493,14539.0
2024-04-19 11:30:00,132.12,132.55,132.0,132.42,5768.0,127.2685,127.6827,127.1529,127.5575,5768.0
2024-04-19 12:00:00,132.44,132.51,132.07,132.07,6846.0,127.5768,127.6442,127.2204,127.2204,6846.0
2024-04-19 12:30:00,132.06,132.36,132.05,132.33,3719.0,127.2107,127.4997,127.2011,127.4708,3719.0
2024-04-19 13:00:00,132.42,132.89,132.36,132.66,7588.0,127.5575,128.0102,127.4997,127.7887,7588.0
2024-04-19 13:30:00,132.74,133.04,132.53,132.8,4983.0,127.8658,128.1547,127.6635,127.9236,4983.0
2024-04-19 14:00:00,132.75,132.75,132.31,132.31,5151.0,127.8754,127.8754,127.4515,127.4515,5151.0
2024-04-19 14:30:00,132.35,132.37,131.91,132.23,8118.0,127.4901,127.5093,127.0662,127.3745,8118.0
2024-04-19 15:00:00,132.25,132.48,132.16,132.3,5385.0,127.3937,127.6153,127.3071,127.4419,5385.0
2024-04-19 15:30:00,132.34,133.0,132.1,132.82,46497.0,127.4804,128.1162,127.2493,127.9428,46497.0
2024-04-22 09:30:00,134.27,134.29,132.27,134.16,12828.0,129.3396,129.3588,127.413,129.2336,12828.0
2024-04-22 10:00:00,134.21,134.42,134.02,134.36,6884.0,129.2818,129.4841,129.0988,129.4263,6884.0
2024-04-22 10:30:00,134.3,134.76,134.24,134.52,8847.0,129.3685,129.8116,129.3107,129.5804,8847.0
2024-04-22 11:00:00,134.4,134.42,133.96,134.0,8964.0,129.4648,129.4841,129.041,129.0795,8964.0
2024-04-22 11:30:00,134.03,134.07,133.56,133.85,10469.0,129.1084,129.1469,128.6556,128.935,10469.0
2024-04-22 12:00:00,133.87,134.38,133.74,134.33,10170.0,128.9543,129.4455,128.829,129.3974,10170.0
2024-04-22 12:30:00,134.3,134.41,133.95,133.97,21900.0,129.3685,129.4744,129.0313,129.0506,21900.0
2024-04-22 13:00:00,133.94,134.22,133.92,134.21,9526.0,129.0217,129.2914,129.0024,129.2818,9526.0
2024-04-22 13:30:00,134.22,134.82,134.06,134.65,11002.0,129.2914,129.8694,129.1373,129.7056,11002.0
2024-04-22 14:00:00,134.61,134.96,134.61,134.96,11416.0,129.6671,130.0042,129.6671,130.0042,11416.0
2024-04-22 14:30:00,134.86,134.93,134.51,134.77,24864.0,129.9079,129.9753,129.5708,129.8212,24864.0
2024-04-22 15:00:00,134.73,135.0,134.45,134.5,30168.0,129.7827,130.0428,129.513,129.5611,30168.0
2024-04-22 15:30:00,134.47,134.6,133.97,134.08,79448.0,129.5322,129.6575,129.0506,129.1565,79448.0
2024-04-23 09:30:00,134.64,134.72,134.05,134.64,14052.0,129.696,129.773,129.1277,129.696,14052.0
2024-04-23 10:00:00,134.51,134.8,134.02,134.21,21106.0,129.5708,129.8501,129.0988,129.2818,21106.0
2024-04-23 10:30:00,134.3,134.64,134.06,134.21,17599.0,129.3685,129.696,129.1373,129.2818,17599.0
2024-04-23 11:00:00,134.25,134.27,133.83,134.21,11587.0,129.3203,129.3396,128.9157,129.2818,11587.0
2024-04-23 11:30:00,134.17,134.39,133.88,134.28,12618.0,129.2432,129.4552,128.9639,129.3492,12618.0
2024-04-23 12:00:00,134.19,134.33,133.32,133.36,25447.0,129.2625,129.3974,128.4245,128.463,25447.0
2024-04-23 12:30:00,133.36,133.9,133.35,133.75,39820.0,128.463,128.9832,128.4534,128.8387,39820.0
2024-04-23 13:00:00,133.85,133.9,133.44,133.64,24638.0,128.935,128.9832,128.5401,128.7327,24638.0
2024-04-23 13:30:00,133.65,133.88,133.53,133.62,20013.0,128.7423,128.9639,128.6267,128.7134,20013.0
2024-04-23 14:00:00,133.49,133.91,133.45,133.91,29272.0,128.5882,128.9928,128.5497,128.9928,29272.0
2024-04-23 14:30:00,133.84,134.19,133.32,133.81,55284.0,128.9254,129.2625,128.4245,128.8965,55284.0
2024-04-23 15:00:00,133.77,133.82,133.45,133.53,34352.0,128.8579,128.9061,128.5497,128.6267,34352.0
2024-04-23 15:30:00,133.49,134.03,133.25,133.62,98608.0,128.5882,129.1084,128.357,128.7134,98608.0
2024-04-24 09:30:00,133.17,135.52,132.99,134.81,41204.0,128.28,130.5437,128.1066,129.8597,41204.0
2024-04-24 10:00:00,134.75,135.05,134.42,134.85,13102.0,129.8019,130.0909,129.4841,129.8983,13102.0
2024-04-24 10:30:00,134.76,134.76,134.38,134.53,12712.0,129.8116,129.8116,129.4455,129.59,12712.0
2024-04-24 11:00:00,134.54,134.58,134.15,134.53,15198.0,129.5997,129.6382,129.224,129.59,15198.0
2024-04-24 11:30:00,134.44,134.51,134.06,134.51,10238.0,129.5033,129.5708,129.1373,129.5708,10238.0
2024-04-24 12:00:00,134.56,134.67,134.48,134.62,9687.0,129.6189,129.7249,129.5419,129.6767,9687.0
2024-04-24 12:30:00,134.6,134.91,134.45,134.9,11804.0,129.6575,129.9561,129.513,129.9464,11804.0
2024-04-24 13:00:00,134.84,135.02,134.66,135.02,8846.0,129.8886,130.062,129.7153,130.062,8846.0
2024-04-24 13:30:00,135.02,135.23,134.89,135.23,7731.0,130.062,130.2643,129.9368,130.2643,7731.0
2024-04-24 14:00:00,135.34,135.43,135.17,135.2,11270.0,130.3703,130.457,130.2065,130.2354,11270.0
2024-04-24 14:30:00,135.18,135.32,134.79,134.82,16824.0,130.2162,130.351,129.8405,129.8694,16824.0
2024-04-24 15:00:00,134.8,135.22,134.79,135.2,14070.0,129.8501,130.2547,129.8405,130.2354,14070.0
2024-04-24 15:30:00,135.23,135.57,135.04,135.11,56742.0,130.2643,130.5918,130.0813,130.1487,56742.0
2024-04-25 09:30:00,134.14,134.48,132.15,132.51,21643.0,129.2143,129.5419,127.2974,127.6442,21643.0
2024-04-25 10:00:00,132.44,133.48,132.11,133.28,30531.0,127.5768,128.5786,127.2589,128.3859,30531.0
2024-04-25 10:30:00,133.2,133.37,132.64,132.64,9246.0,128.3089,128.4726,127.7694,127.7694,9246.0
2024-04-25 11:00:00,132.58,132.77,132.12,132.15,33759.0,127.7116,127.8947,127.2685,127.2974,33759.0
2024-04-25 11:30:00,132.16,132.61,131.81,132.46,17432.0,127.3071,127.7405,126.9699,127.596,17432.0
2024-04-25 12:00:00,132.45,132.81,132.4,132.73,9833.0,127.5864,127.9332,127.5382,127.8561,9833.0
2024-04-25 12:30:00,132.73,132.89,132.37,132.81,13157.0,127.8561,128.0102,127.5093,127.9332,13157.0
2024-04-25 13:00:00,132.74,132.86,132.55,132.62,18588.0,127.8658,127.9813,127.6827,127.7502,18588.0
2024-04-25 13:30:00,132.6,133.24,132.54,133.23,11311.0,127.7309,128.3474,127.6731,128.3378,11311.0
2024-04-25 14:00:00,133.19,133.3,132.94,133.0,17477.0,128.2992,128.4052,128.0584,128.1162,17477.0
2024-04-25 14:30:00,133.0,133.3,132.85,132.93,19027.0,128.1162,128.4052,127.9717,128.0488,19027.0
2024-04-25 15:00:00,133.0,133.83,133.0,133.66,23739.0,128.1162,128.9157,128.1162,128.752,23739.0
2024-04-25 15:30:00,133.58,133.88,133.17,133.49,79471.0,128.6749,128.9639,128.28,128.5882,79471.0
2024-04-26 09:30:00,133.07,135.83,133.07,135.17,65011.0,128.1836,130.8423,128.1836,130.2065,65011.0
2024-04-26 10:00:00,135.19,135.96,134.8,135.61,32304.0,130.2258,130.9675,129.8501,130.6304,32304.0
2024-04-26 10:30:00,135.61,136.14,135.35,136.14,12481.0,130.6304,131.1409,130.3799,131.1409,12481.0
2024-04-26 11:00:00,136.15,136.34,135.29,135.55,9653.0,131.1505,131.3336,130.3221,130.5726,9653.0
2024-04-26 11:30:00,135.53,135.87,135.35,135.81,9561.0,130.5533,130.8808,130.3799,130.823,9561.0
2024-04-26 12:00:00,135.81,136.0,135.5,136.0,7584.0,130.823,131.006,130.5244,131.006,7584.0
2024-04-26 12:30:00,136.0,136.12,135.85,135.95,7916.0,131.006,131.1216,130.8616,130.9579,7916.0
2024-04-26 13:00:00,135.96,135.96,135.51,135.53,18514.0,130.9675,130.9675,130.534,130.5533,18514.0
2024-04-26 13:30:00,135.43,135.78,135.16,135.71,15249.0,130.457,130.7941,130.1969,130.7267,15249.0
2024-04-26 14:00:00,135.67,135.77,135.64,135.72,10101.0,130.6882,130.7845,130.6593,130.7363,10101.0
2024-04-26 14:30:00,135.72,135.99,135.7,135.82,10592.0,130.7363,130.9964,130.7171,130.8327,10592.0
2024-04-26 15:00:00,135.8,136.06,135.77,135.88,23078.0,130.8134,131.0638,130.7845,130.8905,23078.0
2024-04-26 15:30:00,135.85,136.65,135.78,136.45,131094.0,130.8616,131.6322,130.7941,131.4395,131094.0
2024-04-29 09:30:00,137.58,138.44,137.42,137.87,30924.0,132.528,133.3564,132.3739,132.8074,30924.0
2024-04-29 10:00:00,137.79,137.93,137.19,137.56,23851.0,132.7303,132.8652,132.1523,132.5088,23851.0
2024-04-29 10:30:00,137.57,138.66,137.4,138.35,48233.0,132.5184,133.5684,132.3546,133.2698,48233.0
2024-04-29 11:00:00,138.22,138.69,137.87,138.07,34482.0,133.1445,133.5973,132.8074,133.0,34482.0
2024-04-29 11:30:00,138.14,138.23,137.6,137.82,19741.0,133.0675,133.1542,132.5473,132.7592,19741.0
2024-04-29 12:00:00,137.78,137.91,137.49,137.74,16424.0,132.7207,132.8459,132.4413,132.6822,16424.0
2024-04-29 12:30:00,137.81,138.07,137.53,137.89,17942.0,132.7496,133.0,132.4799,132.8266,17942.0
2024-04-29 13:00:00,137.86,138.05,137.64,138.05,16102.0,132.7977,132.9808,132.5858,132.9808,16102.0
2024-04-29 13:30:00,138.08,138.09,137.37,137.37,21645.0,133.0097,133.0193,132.3257,132.3257,21645.0
2024-04-29 14:00:00,137.35,137.54,137.04,137.04,29272.0,132.3065,132.4895,132.0079,132.0079,29272.0
2024-04-29 14:30:00,137.09,137.52,136.96,137.5,37759.0,132.056,132.4702,131.9308,132.451,37759.0
2024-04-29 15:00:00,137.43,137.5,136.93,137.19,60704.0,132.3835,132.451,131.9019,132.1523,60704.0
2024-04-29 15:30:00,137.24,137.33,136.57,137.28,163758.0,132.2005,132.2872,131.5551,132.239,163758.0
2024-04-30 09:30:00,131.81,132.62,128.02,128.83,264247.0,126.9699,127.7502,123.3191,124.0993,264247.0
2024-04-30 10:00:00,128.82,130.27,128.64,129.16,118099.0,124.0897,125.4865,123.9163,124.4172,118099.0
2024-04-30 10:30:00,129.13,130.64,128.95,129.4,58376.0,124.3883,125.8429,124.2149,124.6484,58376.0
2024-04-30 11:00:00,129.19,129.36,125.97,126.37,179710.0,124.4461,124.6099,121.3444,121.7297,179710.0
2024-04-30 11:30:00,126.37,127.18,125.62,126.24,31351.0,121.7297,122.5099,121.0072,121.6044,31351.0
2024-04-30 12:00:00,126.37,126.98,125.65,126.84,39676.0,121.7297,122.3173,121.0361,122.1824,39676.0
2024-04-30 12:30:00,126.83,127.13,126.03,127.13,29312.0,122.1728,122.4618,121.4021,122.4618,29312.0
2024-04-30 13:00:00,127.16,127.72,126.86,126.87,54494.0,122.4907,123.0301,122.2017,122.2113,54494.0
2024-04-30 13:30:00,126.94,126.97,125.99,126.43,40298.0,122.2787,122.3076,121.3636,121.7875,40298.0
2024-04-30 14:00:00,126.41,126.89,126.15,126.3,58328.0,121.7682,122.2306,121.5177,121.6622,58328.0
2024-04-30 14:30:00,126.31,127.24,126.31,126.76,125553.0,121.6719,122.5677,121.6719,122.1053,125553.0
2024-04-30 15:00:00,126.7,127.25,126.39,126.89,50813.0,122.0475,122.5773,121.7489,122.2306,50813.0
2024-04-30 15:30:00,126.89,126.89,125.64,125.86,292486.0,122.2306,122.2306,121.0265,121.2384,292486.0
2024-05-01 09:30:00,125.03,126.37,124.59,125.61,43921.0,120.4389,121.7297,120.015,120.9976,43921.0
2024-05-01 10:00:00,125.59,126.56,124.23,124.53,55876.0,120.9783,121.9127,119.6682,119.9572,55876.0
2024-05-01 10:30:00,124.46,125.1,124.37,125.04,54705.0,119.8898,120.5063,119.8031,120.4485,54705.0
2024-05-01 11:00:00,125.14,125.61,124.68,125.46,65895.0,120.5448,120.9976,120.1017,120.8531,65895.0
2024-05-01 11:30:00,125.33,125.47,124.25,124.73,33114.0,120.7279,120.8627,119.6875,120.1499,33114.0
2024-05-01 12:00:00,124.7,124.75,124.05,124.08,48526.0,120.121,120.1691,119.4949,119.5238,48526.0
2024-05-01 12:30:00,124.06,124.61,124.05,124.31,198965.0,119.5045,120.0343,119.4949,119.7453,198965.0
2024-05-01 13:00:00,124.29,124.84,124.28,124.54,27011.0,119.726,120.2558,119.7164,119.9669,27011.0
2024-05-01 13:30:00,124.6,124.83,124.49,124.74,29556.0,120.0247,120.2462,119.9187,120.1595,29556.0
2024-05-01 14:00:00,124.75,125.23,124.22,124.69,31654.0,120.1691,120.6315,119.6586,120.1114,31654.0
2024-05-01 14:30:00,124.66,126.03,124.11,125.67,50233.0,120.0825,121.4021,119.5526,121.0554,50233.0
2024-05-01 15:00:00,125.78,126.28,125.07,125.47,52222.0,121.1613,121.643,120.4774,120.8627,52222.0
2024-05-01 15:30:00,125.47,125.47,123.86,124.3,275210.0,120.8627,120.8627,119.3118,119.7357,275210.0
2024-05-02 09:30:00,126.48,126.95,125.51,126.65,35910.0,121.8356,122.2884,120.9012,121.9994,35910.0
2024-05-02 10:00:00,126.71,127.61,126.09,127.41,40647.0,122.0572,122.9241,121.4599,122.7315,40647.0
2024-05-02 10:30:00,127.44,127.94,127.24,127.7,40132.0,122.7604,123.242,122.5677,123.0108,40132.0
2024-05-02 11:00:00,127.6,127.6,126.83,126.83,12135.0,122.9145,122.9145,122.1728,122.1728,12135.0
2024-05-02 11:30:00,126.81,127.44,126.72,127.21,25087.0,122.1535,122.7604,122.0668,122.5388,25087.0
2024-05-02 12:00:00,127.23,127.23,126.47,126.77,18722.0,122.5581,122.5581,121.826,122.115,18722.0
2024-05-02 12:30:00,126.68,126.84,126.35,126.57,12233.0,122.0283,122.1824,121.7104,121.9223,12233.0
2024-05-02 13:00:00,126.58,126.87,126.46,126.66,20127.0,121.932,122.2113,121.8164,122.009,20127.0
2024-05-02 13:30:00,126.69,126.82,126.41,126.5,19942.0,122.0379,122.1631,121.7682,121.8549,19942.0
2024-05-02 14:00:00,126.5,126.69,126.33,126.5,30233.0,121.8549,122.0379,121.6911,121.8549,30233.0
2024-05-02 14:30:00,126.53,126.73,126.47,126.6,23550.0,121.8838,122.0764,121.826,121.9512,23550.0
2024-05-02 15:00:00,126.58,126.81,126.4,126.67,40229.0,121.932,122.1535,121.7586,122.0186,40229.0
2024-05-02 15:30:00,126.64,126.86,126.3,126.59,92653.0,121.9897,122.2017,121.6622,121.9416,92653.0
2024-05-03 09:30:00,127.85,128.16,126.39,127.28,9513.0,123.1553,123.4539,121.7489,122.6062,9513.0
2024-05-03 10:00:00,127.38,127.38,125.89,126.78,42143.0,122.7026,122.7026,121.2673,122.1246,42143.0
2024-05-03 10:30:00,126.75,126.78,126.14,126.75,14173.0,122.0957,122.1246,121.5081,122.0957,14173.0
2024-05-03 11:00:00,126.76,127.12,126.54,126.67,20066.0,122.1053,122.4521,121.8934,122.0186,20066.0
2024-05-03 11:30:00,126.68,126.76,125.84,125.84,60287.0,122.0283,122.1053,121.2191,121.2191,60287.0
2024-05-03 12:00:00,125.89,126.79,125.8,126.56,18425.0,121.2673,122.1342,121.1806,121.9127,18425.0
2024-05-03 12:30:00,126.57,126.76,126.41,126.62,7574.0,121.9223,122.1053,121.7682,121.9705,7574.0
2024-05-03 13:00:00,126.62,127.15,126.59,127.04,12365.0,121.9705,122.481,121.9416,122.3751,12365.0
2024-05-03 13:30:00,127.16,127.59,127.08,127.51,5553.0,122.4907,122.9049,122.4136,122.8278,5553.0
2024-05-03 14:00:00,127.59,127.69,126.81,126.81,22456.0,122.9049,123.0012,122.1535,122.1535,22456.0
2024-05-03 14:30:00,126.85,127.03,126.62,126.7,14601.0,122.192,122.3654,121.9705,122.0475,14601.0
2024-05-03 15:00:00,126.73,126.82,126.61,126.78,18192.0,122.0764,122.1631,121.9608,122.1246,18192.0
2024-05-03 15:30:00,126.74,127.45,126.69,127.19,57969.0,122.0861,122.77,122.0379,122.5196,57969.0
2024-05-06 09:30:00,128.63,129.61,128.2,128.37,13660.0,123.9067,124.8507,123.4925,123.6562,13660.0
2024-05-06 10:00:00,128.44,128.61,128.23,128.37,14859.0,123.7237,123.8874,123.5214,123.6562,14859.0
2024-05-06 10:30:00,128.38,128.54,128.08,128.14,16396.0,123.6659,123.82,123.3769,123.4347,16396.0
2024-05-06 11:00:00,128.14,128.19,127.83,127.88,30185.0,123.4347,123.4828,123.1361,123.1842,30185.0
2024-05-06 11:30:00,127.94,128.64,127.92,128.53,9336.0,123.242,123.9163,123.2227,123.8103,9336.0
2024-05-06 12:00:00,128.53,128.53,128.01,128.09,14362.0,123.8103,123.8103,123.3094,123.3865,14362.0
2024-05-06 12:30:00,128.24,128.24,127.94,128.0,11425.0,123.531,123.531,123.242,123.2998,11425.0
2024-05-06 13:00:00,128.06,128.27,127.76,127.87,17533.0,123.3576,123.5599,123.0686,123.1746,17533.0
2024-05-06 13:30:00,127.84,127.95,127.3,127.87,12264.0,123.1457,123.2516,122.6255,123.1746,12264.0
2024-05-06 14:00:00,127.82,127.88,127.68,127.73,8122.0,123.1264,123.1842,122.9916,123.0397,8122.0
2024-05-06 14:30:00,127.71,127.82,127.39,127.4,9790.0,123.0205,123.1264,122.7122,122.7218,9790.0
2024-05-06 15:00:00,127.34,127.81,127.01,127.57,93560.0,122.664,123.1168,122.3462,122.8856,93560.0
2024-05-06 15:30:00,127.52,127.91,127.45,127.82,61529.0,122.8374,123.2131,122.77,123.1264,61529.0
2024-05-07 09:30:00,127.6,128.9,127.43,128.83,10944.0,122.9145,124.1668,122.7507,124.0993,10944.0
2024-05-07 10:00:00,128.87,129.44,128.8,129.32,8481.0,124.1379,124.6869,124.0704,124.5713,8481.0
2024-05-07 10:30:00,129.21,129.38,129.0,129.21,6169.0,124.4654,124.6291,124.2631,124.4654,6169.0
2024-05-07 11:00:00,129.3,129.34,128.78,128.97,13221.0,124.5521,124.5906,124.0512,124.2342,13221.0
2024-05-07 11:30:00,129.0,129.05,128.8,129.05,12136.0,124.2631,124.3113,124.0704,124.3113,12136.0
2024-05-07 12:00:00,128.98,129.02,128.38,128.71,7046.0,124.2438,124.2824,123.6659,123.9837,7046.0
2024-05-07 12:30:00,128.75,128.8,128.37,128.4,8464.0,124.0223,124.0704,123.6562,123.6851,8464.0
2024-05-07 13:00:00,128.43,129.04,128.43,128.95,14041.0,123.714,124.3016,123.714,124.2149,14041.0
2024-05-07 13:30:00,129.03,129.07,128.58,128.68,10067.0,124.292,124.3305,123.8585,123.9548,10067.0
2024-05-07 14:00:00,128.69,128.86,128.35,128.67,32681.0,123.9645,124.1282,123.637,123.9452,32681.0
2024-05-07 14:30:00,128.68,128.74,128.37,128.39,17617.0,123.9548,124.0126,123.6562,123.6755,17617.0
2024-05-07 15:00:00,128.34,128.45,128.2,128.24,37662.0,123.6273,123.7333,123.4925,123.531,37662.0
2024-05-07 15:30:00,128.24,128.55,128.04,128.05,157907.0,123.531,123.8296,123.3383,123.348,157907.0
2024-05-08 09:30:00,126.42,128.65,126.0,128.49,10912.0,121.7778,123.9259,121.3732,123.7718,10912.0
2024-05-08 10:00:00,128.53,128.54,127.79,127.85,12238.0,123.8103,123.82,123.0975,123.1553,12238.0
2024-05-08 10:30:00,127.76,128.51,127.75,128.32,12674.0,123.0686,123.7911,123.059,123.6081,12674.0
2024-05-08 11:00:00,128.33,128.77,128.33,128.77,6249.0,123.6177,124.0415,123.6177,124.0415,6249.0
2024-05-08 11:30:00,128.78,128.78,128.28,128.33,6572.0,124.0512,124.0512,123.5695,123.6177,6572.0
2024-05-08 12:00:00,128.27,128.39,128.03,128.05,26319.0,123.5599,123.6755,123.3287,123.348,26319.0
2024-05-08 12:30:00,128.05,128.49,127.98,128.27,7545.0,123.348,123.7718,123.2805,123.5599,7545.0
2024-05-08 13:00:00,128.21,128.47,128.14,128.3,9233.0,123.5021,123.7525,123.4347,123.5888,9233.0
2024-05-08 13:30:00,128.31,128.51,128.31,128.51,4450.0,123.5984,123.7911,123.5984,123.7911,4450.0
2024-05-08 14:00:00,128.5,129.05,128.5,129.05,9994.0,123.7814,124.3113,123.7814,124.3113,9994.0
2024-05-08 14:30:00,128.99,128.99,128.65,128.75,22559.0,124.2535,124.2535,123.9259,124.0223,22559.0
2024-05-08 15:00:00,128.69,129.15,128.68,128.98,7453.0,123.9645,124.4076,123.9548,124.2438,7453.0
2024-05-08 15:30:00,129.05,129.47,128.94,129.24,70315.0,124.3113,124.7158,124.2053,124.4943,70315.0
2024-05-09 09:30:00,129.46,129.8,128.82,129.66,8286.0,124.7062,125.0337,124.0897,124.8989,8286.0
2024-05-09 10:00:00,129.81,130.11,129.65,129.73,15908.0,125.0433,125.3323,124.8892,124.9663,15908.0
2024-05-09 10:30:00,129.69,129.73,129.37,129.37,9502.0,124.9278,124.9663,124.6195,124.6195,9502.0
2024-05-09 11:00:00,129.36,129.69,129.32,129.49,12301.0,124.6099,124.9278,124.5713,124.7351,12301.0
2024-05-09 11:30:00,129.51,129.68,129.41,129.45,12093.0,124.7544,124.9181,124.658,124.6966,12093.0
2024-05-09 12:00:00,129.5,129.59,129.42,129.58,12812.0,124.7447,124.8314,124.6677,124.8218,12812.0
2024-05-09 12:30:00,129.58,129.58,129.17,129.33,12138.0,124.8218,124.8218,124.4268,124.581,12138.0
2024-05-09 13:00:00,129.33,129.61,129.31,129.45,7773.0,124.581,124.8507,124.5617,124.6966,7773.0
2024-05-09 13:30:00,129.41,129.43,128.94,129.06,14795.0,124.658,124.6773,124.2053,124.3209,14795.0
2024-05-09 14:00:00,129.0,129.3,128.93,129.26,55148.0,124.2631,124.5521,124.1957,124.5135,55148.0
2024-05-09 14:30:00,129.24,129.29,129.01,129.23,9332.0,124.4943,124.5424,124.2727,124.4846,9332.0
2024-05-09 15:00:00,129.23,129.49,129.14,129.33,19711.0,124.4846,124.7351,124.3979,124.581,19711.0
2024-05-09 15:30:00,129.33,129.57,129.15,129.25,68813.0,124.581,124.8122,124.4076,124.5039,68813.0
2024-05-10 09:30:00,132.99,133.37,130.39,130.81,41341.0,128.1066,128.4726,125.602,126.0066,41341.0
2024-05-10 10:00:00,131.0,131.0,129.84,129.99,24986.0,126.1896,126.1896,125.0722,125.2167,24986.0
2024-05-10 10:30:00,129.74,130.13,129.73,129.98,17130.0,124.9759,125.3516,124.9663,125.2071,17130.0
2024-05-10 11:00:00,129.93,130.02,129.46,129.94,144898.0,125.1589,125.2456,124.7062,125.1686,144898.0
2024-05-10 11:30:00,130.02,130.15,129.84,130.09,14104.0,125.2456,125.3709,125.0722,125.3131,14104.0
2024-05-10 12:00:00,129.94,130.04,129.79,129.92,10353.0,125.1686,125.2649,125.0241,125.1493,10353.0
2024-05-10 12:30:00,130.04,130.41,130.04,130.32,5612.0,125.2649,125.6213,125.2649,125.5346,5612.0
2024-05-10 13:00:00,130.31,130.36,130.07,130.09,6256.0,125.525,125.5731,125.2938,125.3131,6256.0
2024-05-10 13:30:00,130.09,130.43,130.08,130.38,7549.0,125.3131,125.6406,125.3034,125.5924,7549.0
2024-05-10 14:00:00,130.41,130.43,130.15,130.24,4199.0,125.6213,125.6406,125.3709,125.4576,4199.0
2024-05-10 14:30:00,130.24,130.63,130.2,130.49,71231.0,125.4576,125.8332,125.419,125.6984,71231.0
2024-05-10 15:00:00,130.45,130.64,130.2,130.64,8644.0,125.6598,125.8429,125.419,125.8429,8644.0
2024-05-10 15:30:00,130.63,131.26,130.57,131.07,48068.0,125.8332,126.4401,125.7754,126.2571,48068.0
2024-05-13 09:30:00,131.74,132.75,130.53,132.74,15567.0,126.9025,127.8754,125.7369,127.8658,15567.0
2024-05-13 10:00:00,132.59,132.72,132.15,132.42,12906.0,127.7213,127.8465,127.2974,127.5575,12906.0
2024-05-13 10:30:00,132.41,132.84,132.23,132.45,6257.0,127.5479,127.9621,127.3745,127.5864,6257.0
2024-05-13 11:00:00,132.42,132.72,132.32,132.32,3371.0,127.5575,127.8465,127.4612,127.4612,3371.0
2024-05-13 11:30:00,132.31,132.36,132.1,132.11,3811.0,127.4515,127.4997,127.2493,127.2589,3811.0
2024-05-13 12:00:00,132.09,132.1,131.73,131.89,10139.0,127.2396,127.2493,126.8928,127.047,10139.0
2024-05-13 12:30:00,131.86,131.97,131.54,131.55,7728.0,127.0181,127.124,126.7098,126.7195,7728.0
2024-05-13 13:00:00,131.38,131.62,131.3,131.57,2925.0,126.5557,126.7869,126.4786,126.7387,2925.0
2024-05-13 13:30:00,131.59,131.87,131.59,131.69,3585.0,126.758,127.0277,126.758,126.8543,3585.0
2024-05-13 14:00:00,131.64,131.64,131.34,131.5,4624.0,126.8061,126.8061,126.5172,126.6713,4624.0
2024-05-13 14:30:00,131.44,131.73,131.43,131.67,5582.0,126.6135,126.8928,126.6039,126.835,5582.0
2024-05-13 15:00:00,131.67,131.95,131.66,131.73,6702.0,126.835,127.1048,126.8254,126.8928,6702.0
2024-05-13 15:30:00,131.76,132.03,131.41,131.79,93126.0,126.9217,127.1818,126.5846,126.9506,93126.0
2024-05-14 09:30:00,133.2,133.56,132.34,133.15,10766.0,128.3089,128.6556,127.4804,128.2607,10766.0
2024-05-14 10:00:00,133.03,133.11,132.52,132.59,17529.0,128.1451,128.2222,127.6538,127.7213,17529.0
2024-05-14 10:30:00,132.5,133.11,132.38,132.98,6803.0,127.6346,128.2222,127.519,128.0969,6803.0
2024-05-14 11:00:00,132.94,133.01,132.49,132.6,8670.0,128.0584,128.1258,127.6249,127.7309,8670.0
2024-05-14 11:30:00,132.62,132.85,132.54,132.54,5900.0,127.7502,127.9717,127.6731,127.6731,5900.0
2024-05-14 12:00:00,132.54,132.93,132.54,132.81,11350.0,127.6731,128.0488,127.6731,127.9332,11350.0
2024-05-14 12:30:00,132.76,132.93,132.22,132.26,8284.0,127.885,128.0488,127.3648,127.4034,8284.0
2024-05-14 13:00:00,132.21,132.24,131.89,132.19,4947.0,127.3552,127.3841,127.047,127.336,4947.0
2024-05-14 13:30:00,132.24,132.33,132.1,132.31,4254.0,127.3841,127.4708,127.2493,127.4515,4254.0
2024-05-14 14:00:00,132.38,132.38,132.07,132.2,4097.0,127.519,127.519,127.2204,127.3456,4097.0
2024-05-14 14:30:00,132.19,132.39,132.19,132.37,5772.0,127.336,127.5286,127.336,127.5093,5772.0
2024-05-14 15:00:00,132.34,132.46,132.2,132.26,9439.0,127.4804,127.596,127.3456,127.4034,9439.0
2024-05-14 15:30:00,132.29,132.46,131.99,132.03,62652.0,127.4323,127.596,127.1433,127.1818,62652.0
2024-05-15 09:30:00,132.72,133.2,131.12,131.37,16462.0,127.8465,128.3089,126.3052,126.5461,16462.0
2024-05-15 10:00:00,131.43,131.54,130.34,130.43,43854.0,126.6039,126.7098,125.5539,125.6406,43854.0
2024-05-15 10:30:00,130.56,130.83,130.05,130.05,17338.0,125.7658,126.0259,125.2745,125.2745,17338.0
2024-05-15 11:00:00,130.05,130.72,130.02,130.72,15106.0,125.2745,125.9199,125.2456,125.9199,15106.0
2024-05-15 11:30:00,130.65,130.92,130.42,130.91,14275.0,125.8525,126.1126,125.6309,126.103,14275.0
2024-05-15 12:00:00,130.91,131.03,130.8,130.91,5910.0,126.103,126.2185,125.997,126.103,5910.0
2024-05-15 12:30:00,130.87,130.96,130.4,130.82,13302.0,126.0644,126.1511,125.6117,126.0163,13302.0
2024-05-15 13:00:00,130.89,131.02,130.39,130.73,15226.0,126.0837,126.2089,125.602,125.9296,15226.0
2024-05-15 13:30:00,130.72,130.8,130.4,130.67,12672.0,125.9199,125.997,125.6117,125.8718,12672.0
2024-05-15 14:00:00,130.59,130.69,130.32,130.49,14083.0,125.7947,125.891,125.5346,125.6984,14083.0
2024-05-15 14:30:00,130.53,130.95,130.39,130.79,32360.0,125.7369,126.1415,125.602,125.9874,32360.0
2024-05-15 15:00:00,130.82,130.92,130.6,130.81,23885.0,126.0163,126.1126,125.8043,126.0066,23885.0
2024-05-15 15:30:00,130.76,131.15,130.58,131.06,113485.0,125.9585,126.3341,125.7851,126.2474,113485.0
2024-05-16 09:30:00,130.78,130.83,130.2,130.75,8697.0,125.9777,126.0259,125.419,125.9488,8697.0
2024-05-16 10:00:00,130.7,130.92,130.54,130.6,7821.0,125.9007,126.1126,125.7465,125.8043,7821.0
2024-05-16 10:30:00,130.53,130.73,130.09,130.45,12752.0,125.7369,125.9296,125.3131,125.6598,12752.0
2024-05-16 11:00:00,130.34,130.59,130.06,130.4,16061.0,125.5539,125.7947,125.2842,125.6117,16061.0
2024-05-16 11:30:00,130.4,130.75,130.4,130.75,11169.0,125.6117,125.9488,125.6117,125.9488,11169.0
2024-05-16 12:00:00,130.74,131.05,130.72,130.92,8445.0,125.9392,126.2378,125.9199,126.1126,8445.0
2024-05-16 12:30:00,130.92,131.31,130.75,131.13,4718.0,126.1126,126.4883,125.9488,126.3149,4718.0
2024-05-16 13:00:00,131.13,131.23,130.87,131.09,6120.0,126.3149,126.4112,126.0644,126.2763,6120.0
2024-05-16 13:30:00,131.09,131.1,130.78,130.94,9532.0,126.2763,126.286,125.9777,126.1319,9532.0
2024-05-16 14:00:00,131.0,131.07,130.79,131.0,7464.0,126.1896,126.2571,125.9874,126.1896,7464.0
2024-05-16 14:30:00,131.06,131.43,131.05,131.37,4907.0,126.2474,126.6039,126.2378,126.5461,4907.0
2024-05-16 15:00:00,131.37,131.55,131.19,131.19,11150.0,126.5461,126.7195,126.3727,126.3727,11150.0
2024-05-16 15:30:00,131.19,131.34,130.96,131.11,44902.0,126.3727,126.5172,126.1511,126.2956,44902.0
2024-05-17 09:30:00,131.18,131.18,129.53,130.59,8591.0,126.363,126.363,124.7736,125.7947,8591.0
2024-05-17 10:00:00,130.34,130.9,130.34,130.61,12926.0,125.5539,126.0933,125.5539,125.814,12926.0
2024-05-17 10:30:00,130.67,130.8,130.42,130.69,9519.0,125.8718,125.997,125.6309,125.891,9519.0
2024-05-17 11:00:00,130.66,130.82,130.53,130.74,9596.0,125.8621,126.0163,125.7369,125.9392,9596.0
2024-05-17 11:30:00,130.83,130.98,130.33,130.34,45982.0,126.0259,126.1704,125.5443,125.5539,45982.0
2024-05-17 12:00:00,130.45,130.9,130.45,130.58,7581.0,125.6598,126.0933,125.6598,125.7851,7581.0
2024-05-17 12:30:00,130.66,130.77,130.46,130.75,7856.0,125.8621,125.9681,125.6695,125.9488,7856.0
2024-05-17 13:00:00,130.69,130.84,130.69,130.77,6665.0,125.891,126.0355,125.891,125.9681,6665.0
2024-05-17 13:30:00,130.77,130.92,130.64,130.69,6329.0,125.9681,126.1126,125.8429,125.891,6329.0
2024-05-17 14:00:00,130.65,130.68,130.45,130.6,6975.0,125.8525,125.8814,125.6598,125.8043,6975.0
2024-05-17 14:30:00,130.62,130.82,130.6,130.75,5908.0,125.8236,126.0163,125.8043,125.9488,5908.0
2024-05-17 15:00:00,130.74,131.11,130.6,130.75,10762.0,125.9392,126.2956,125.8043,125.9488,10762.0
2024-05-17 15:30:00,130.74,131.05,130.33,130.72,90061.0,125.9392,126.2378,125.5443,125.9199,90061.0
2024-05-20 09:30:00,130.5,130.69,129.78,129.97,6040.0,125.708,125.891,125.0144,125.1975,6040.0
2024-05-20 10:00:00,130.03,130.04,129.55,129.84,8004.0,125.2553,125.2649,124.7929,125.0722,8004.0
2024-05-20 10:30:00,129.97,130.15,129.84,130.05,5814.0,125.1975,125.3709,125.0722,125.2745,5814.0
2024-05-20 11:00:00,129.92,129.93,129.51,129.51,8634.0,125.1493,125.1589,124.7544,124.7544,8634.0
2024-05-20 11:30:00,129.49,129.49,128.95,129.06,6265.0,124.7351,124.7351,124.2149,124.3209,6265.0
2024-05-20 12:00:00,129.29,129.3,128.55,128.6,6117.0,124.5424,124.5521,123.8296,123.8778,6117.0
2024-05-20 12:30:00,128.72,128.79,128.51,128.53,4735.0,123.9934,124.0608,123.7911,123.8103,4735.0
2024-05-20 13:00:00,128.49,128.6,128.21,128.26,7200.0,123.7718,123.8778,123.5021,123.5503,7200.0
2024-05-20 13:30:00,128.23,128.47,128.18,128.28,3638.0,123.5214,123.7525,123.4732,123.5695,3638.0
2024-05-20 14:00:00,128.34,128.43,128.09,128.39,3680.0,123.6273,123.714,123.3865,123.6755,3680.0
2024-05-20 14:30:00,128.44,128.63,128.37,128.45,5708.0,123.7237,123.9067,123.6562,123.7333,5708.0
2024-05-20 15:00:00,128.42,128.88,128.42,128.69,6406.0,123.7044,124.1475,123.7044,123.9645,6406.0
2024-05-20 15:30:00,128.65,129.0,128.58,128.94,36403.0,123.9259,124.2631,123.8585,124.2053,36403.0
2024-05-21 09:30:00,128.18,128.33,127.39,127.56,6587.0,123.4732,123.6177,122.7122,122.876,6587.0
2024-05-21 10:00:00,127.42,127.86,127.28,127.86,7649.0,122.7411,123.1649,122.6062,123.1649,7649.0
2024-05-21 10:30:00,127.82,128.14,127.61,128.02,8607.0,123.1264,123.4347,122.9241,123.3191,8607.0
2024-05-21 11:00:00,127.9,128.16,127.84,127.85,8469.0,123.2035,123.4539,123.1457,123.1553,8469.0
2024-05-21 11:30:00,127.84,128.03,127.75,127.91,6856.0,123.1457,123.3287,123.059,123.2131,6856.0
2024-05-21 12:00:00,127.87,127.89,127.34,127.61,8566.0,123.1746,123.1938,122.664,122.9241,8566.0
2024-05-21 12:30:00,127.53,127.75,127.45,127.72,7246.0,122.8471,123.059,122.77,123.0301,7246.0
2024-05-21 13:00:00,127.65,127.86,127.53,127.79,6647.0,122.9627,123.1649,122.8471,123.0975,6647.0
2024-05-21 13:30:00,127.91,127.92,127.6,127.62,6833.0,123.2131,123.2227,122.9145,122.9338,6833.0
2024-05-21 14:00:00,127.73,128.02,127.65,127.82,10937.0,123.0397,123.3191,122.9627,123.1264,10937.0
2024-05-21 14:30:00,127.82,127.89,127.66,127.73,9027.0,123.1264,123.1938,122.9723,123.0397,9027.0
2024-05-21 15:00:00,127.72,127.8,127.54,127.6,12150.0,123.0301,123.1072,122.8567,122.9145,12150.0
2024-05-21 15:30:00,127.59,128.22,127.57,128.2,77526.0,122.9049,123.5117,122.8856,123.4925,77526.0
2024-05-22 09:30:00,127.0,127.39,126.15,126.81,21575.0,122.3365,122.7122,121.5177,122.1535,21575.0
2024-05-22 10:00:00,126.9,127.4,126.28,127.33,25926.0,122.2402,122.7218,121.643,122.6544,25926.0
2024-05-22 10:30:00,127.26,127.69,127.23,127.29,7643.0,122.587,123.0012,122.5581,122.6159,7643.0
2024-05-22 11:00:00,127.26,127.75,127.22,127.32,4593.0,122.587,123.059,122.5484,122.6448,4593.0
2024-05-22 11:30:00,127.3,127.35,127.2,127.32,5388.0,122.6255,122.6737,122.5292,122.6448,5388.0
2024-05-22 12:00:00,127.36,127.97,127.36,127.86,7123.0,122.6833,123.2709,122.6833,123.1649,7123.0
2024-05-22 12:30:00,127.82,127.96,127.52,127.53,5668.0,123.1264,123.2613,122.8374,122.8471,5668.0
2024-05-22 13:00:00,127.48,127.61,127.16,127.18,14569.0,122.7989,122.9241,122.4907,122.5099,14569.0
2024-05-22 13:30:00,127.27,127.43,127.06,127.42,11284.0,122.5966,122.7507,122.3943,122.7411,11284.0
2024-05-22 14:00:00,127.34,127.47,127.03,127.36,14996.0,122.664,122.7893,122.3654,122.6833,14996.0
2024-05-22 14:30:00,127.28,127.37,127.1,127.16,12354.0,122.6062,122.6929,122.4329,122.4907,12354.0
2024-05-22 15:00:00,127.15,127.34,126.61,126.67,64714.0,122.481,122.664,121.9608,122.0186,64714.0
2024-05-22 15:30:00,126.6,126.95,126.45,126.65,67682.0,121.9512,122.2884,121.8067,121.9994,67682.0
2024-05-23 09:30:00,127.12,127.61,124.89,125.16,16464.0,122.4521,122.9241,120.304,120.5641,16464.0
2024-05-23 10:00:00,125.1,125.75,124.99,125.0,9962.0,120.5063,121.1324,120.4003,120.41,9962.0
2024-05-23 10:30:00,124.9,125.15,124.35,124.42,44239.0,120.3136,120.5545,119.7838,119.8513,44239.0
2024-05-23 11:00:00,124.39,124.94,124.23,124.28,19856.0,119.8224,120.3522,119.6682,119.7164,19856.0
2024-05-23 11:30:00,124.18,124.56,124.16,124.4,9908.0,119.6201,119.9861,119.6008,119.832,9908.0
2024-05-23 12:00:00,124.46,124.76,124.05,124.32,14833.0,119.8898,120.1788,119.4949,119.7549,14833.0
2024-05-23 12:30:00,124.34,124.57,123.96,123.96,16016.0,119.7742,119.9958,119.4082,119.4082,16016.0
2024-05-23 13:00:00,123.96,124.12,123.85,124.12,7154.0,119.4082,119.5623,119.3022,119.5623,7154.0
2024-05-23 13:30:00,124.1,124.2,123.34,123.43,52181.0,119.543,119.6393,118.8109,118.8976,52181.0
2024-05-23 14:00:00,123.43,123.51,123.14,123.31,32543.0,118.8976,118.9747,118.6183,118.782,32543.0
2024-05-23 14:30:00,123.28,123.44,122.83,122.95,24609.0,118.7531,118.9073,118.3197,118.4352,24609.0
2024-05-23 15:00:00,123.0,123.24,122.76,123.09,38342.0,118.4834,118.7146,118.2522,118.5701,38342.0
2024-05-23 15:30:00,123.15,123.86,122.95,123.79,87998.0,118.6279,119.3118,118.4352,119.2444,87998.0
2024-05-24 09:30:00,124.33,124.72,123.41,123.97,12672.0,119.7646,120.1403,118.8784,119.4178,12672.0
2024-05-24 10:00:00,124.02,124.48,123.86,124.44,17034.0,119.466,119.9091,119.3118,119.8705,17034.0
2024-05-24 10:30:00,124.48,124.6,123.99,124.54,14114.0,119.9091,120.0247,119.4371,119.9669,14114.0
2024-05-24 11:00:00,124.55,124.55,124.01,124.19,7041.0,119.9765,119.9765,119.4563,119.6297,7041.0
2024-05-24 11:30:00,124.19,124.2,123.92,124.04,29304.0,119.6297,119.6393,119.3696,119.4852,29304.0
2024-05-24 12:00:00,124.01,124.36,123.99,124.12,12341.0,119.4563,119.7935,119.4371,119.5623,12341.0
2024-05-24 12:30:00,124.09,124.49,123.98,124.06,27838.0,119.5334,119.9187,119.4274,119.5045,27838.0
2024-05-24 13:00:00,124.11,124.2,123.87,124.09,16727.0,119.5526,119.6393,119.3215,119.5334,16727.0
2024-05-24 13:30:00,124.13,124.51,124.03,124.43,12765.0,119.5719,119.938,119.4756,119.8609,12765.0
2024-05-24 14:00:00,124.33,124.77,124.31,124.73,24932.0,119.7646,120.1884,119.7453,120.1499,24932.0
2024-05-24 14:30:00,124.75,125.09,124.74,125.03,15827.0,120.1691,120.4967,120.1595,120.4389,15827.0
2024-05-24 15:00:00,125.02,125.38,124.91,125.33,27315.0,120.4292,120.776,120.3233,120.7279,27315.0
2024-05-24 15:30:00,125.35,125.84,125.13,125.66,104062.0,120.7471,121.2191,120.5352,121.0457,104062.0
2024-05-28 09:30:00,126.03,126.58,125.22,125.5,29235.0,121.4021,121.932,120.6219,120.8916,29235.0
2024-05-28 10:00:00,125.46,125.52,124.96,124.97,8979.0,120.8531,120.9109,120.3714,120.3811,8979.0
2024-05-28 10:30:00,124.91,125.12,124.57,124.76,8931.0,120.3233,120.5256,119.9958,120.1788,8931.0
2024-05-28 11:00:00,124.73,125.26,124.73,124.8,9368.0,120.1499,120.6604,120.1499,120.2173,9368.0
2024-05-28 11:30:00,124.9,125.1,124.61,124.78,8731.0,120.3136,120.5063,120.0343,120.198,8731.0
2024-05-28 12:00:00,124.85,125.09,124.85,124.91,6398.0,120.2655,120.4967,120.2655,120.3233,6398.0
2024-05-28 12:30:00,124.87,125.02,124.69,124.86,9267.0,120.2847,120.4292,120.1114,120.2751,9267.0
2024-05-28 13:00:00,124.8,124.88,124.64,124.64,4568.0,120.2173,120.2944,120.0632,120.0632,4568.0
2024-05-28 13:30:00,124.62,124.83,124.29,124.29,11423.0,120.0439,120.2462,119.726,119.726,11423.0
2024-05-28 14:00:00,124.35,124.61,124.3,124.61,14579.0,119.7838,120.0343,119.7357,120.0343,14579.0
2024-05-28 14:30:00,124.56,124.91,124.45,124.91,13392.0,119.9861,120.3233,119.8802,120.3233,13392.0
2024-05-28 15:00:00,124.88,124.94,124.5,124.64,27591.0,120.2944,120.3522,119.9283,120.0632,27591.0
2024-05-28 15:30:00,124.58,125.1,124.57,124.9,94968.0,120.0054,120.5063,119.9958,120.3136,94968.0
2024-05-29 09:30:00,123.11,124.46,120.4,121.21,44163.0,118.5894,119.8898,115.9789,116.7591,44163.0
2024-05-29 10:00:00,121.21,121.86,121.03,121.54,52390.0,116.7591,117.3853,116.5857,117.077,52390.0
2024-05-29 10:30:00,121.6,121.81,120.83,121.38,46065.0,117.1348,117.3371,116.3931,116.9229,46065.0
2024-05-29 11:00:00,121.39,122.53,121.31,122.41,97572.0,116.9325,118.0307,116.8555,117.9151,97572.0
2024-05-29 11:30:00,122.3,122.35,121.92,122.15,15978.0,117.8091,117.8573,117.4431,117.6646,15978.0
2024-05-29 12:00:00,122.13,122.24,121.84,121.99,14051.0,117.6454,117.7513,117.366,117.5105,14051.0
2024-05-29 12:30:00,121.99,121.99,121.5,121.54,15778.0,117.5105,117.5105,117.0385,117.077,15778.0
2024-05-29 13:00:00,121.53,121.58,121.11,121.36,19129.0,117.0674,117.1156,116.6628,116.9036,19129.0
2024-05-29 13:30:00,121.36,121.42,120.95,121.2,40546.0,116.9036,116.9614,116.5087,116.7495,40546.0
2024-05-29 14:00:00,121.13,121.62,121.08,121.38,60599.0,116.6821,117.1541,116.6339,116.9229,60599.0
2024-05-29 14:30:00,121.34,122.0,121.27,122.0,33669.0,116.8844,117.5201,116.8169,117.5201,33669.0
2024-05-29 15:00:00,122.03,122.26,121.83,122.17,28123.0,117.549,117.7706,117.3564,117.6839,28123.0
2024-05-29 15:30:00,122.15,122.23,121.77,121.97,92443.0,117.6646,117.7417,117.2986,117.4912,92443.0
2024-05-30 09:30:00,122.36,122.36,121.01,122.03,18085.0,117.8669,117.8669,116.5665,117.549,18085.0
2024-05-30 10:00:00,122.03,122.98,121.87,122.84,21943.0,117.549,118.4641,117.3949,118.3293,21943.0
2024-05-30 10:30:00,122.8,123.33,122.75,122.98,11278.0,118.2908,118.8013,118.2426,118.4641,11278.0
2024-05-30 11:00:00,122.98,123.64,122.91,123.63,10812.0,118.4641,119.0999,118.3967,119.0903,10812.0
2024-05-30 11:30:00,123.62,123.87,123.11,123.23,20590.0,119.0806,119.3215,118.5894,118.705,20590.0
2024-05-30 12:00:00,123.23,123.57,123.23,123.57,19366.0,118.705,119.0325,118.705,119.0325,19366.0
2024-05-30 12:30:00,123.54,123.79,123.4,123.64,12219.0,119.0036,119.2444,118.8687,119.0999,12219.0
2024-05-30 13:00:00,123.66,123.81,123.59,123.81,9273.0,119.1192,119.2637,119.0517,119.2637,9273.0
2024-05-30 13:30:00,123.81,124.15,123.77,124.15,11501.0,119.2637,119.5912,119.2251,119.5912,11501.0
2024-05-30 14:00:00,124.12,124.28,123.91,124.28,43383.0,119.5623,119.7164,119.36,119.7164,43383.0
2024-05-30 14:30:00,124.2,124.2,123.61,123.88,12738.0,119.6393,119.6393,119.071,119.3311,12738.0
2024-05-30 15:00:00,123.81,123.93,123.57,123.76,14863.0,119.2637,119.3793,119.0325,119.2155,14863.0
2024-05-30 15:30:00,123.76,124.26,123.54,123.84,124147.0,119.2155,119.6971,119.0036,119.2926,124147.0
2024-05-31 09:30:00,123.72,124.65,123.04,124.5,39948.0,119.177,120.0728,118.5219,119.9283,39948.0
2024-05-31 10:00:00,124.58,125.15,124.35,125.0,19183.0,120.0054,120.5545,119.7838,120.41,19183.0
2024-05-31 10:30:00,124.88,125.58,124.84,125.45,28870.0,120.2944,120.9687,120.2558,120.8434,28870.0
2024-05-31 11:00:00,125.45,125.97,125.36,125.58,31566.0,120.8434,121.3444,120.7567,120.9687,31566.0
2024-05-31 11:30:00,125.53,125.55,125.09,125.24,16577.0,120.9205,120.9398,120.4967,120.6412,16577.0
2024-05-31 12:00:00,125.16,125.57,125.08,125.57,18014.0,120.5641,120.959,120.487,120.959,18014.0
2024-05-31 12:30:00,125.61,125.65,125.25,125.41,18299.0,120.9976,121.0361,120.6508,120.8049,18299.0
2024-05-31 13:00:00,125.41,125.89,125.4,125.87,20104.0,120.8049,121.2673,120.7953,121.248,20104.0
2024-05-31 13:30:00,125.85,125.89,125.36,125.68,31677.0,121.2288,121.2673,120.7567,121.065,31677.0
2024-05-31 14:00:00,125.68,125.93,125.22,125.25,24839.0,121.065,121.3058,120.6219,120.6508,24839.0
2024-05-31 14:30:00,125.25,125.63,125.15,125.54,30256.0,120.6508,121.0168,120.5545,120.9301,30256.0
2024-05-31 15:00:00,125.49,125.95,125.19,125.68,34423.0,120.882,121.3251,120.593,121.065,34423.0
2024-05-31 15:30:00,125.68,125.74,124.83,125.48,420939.0,121.065,121.1228,120.2462,120.8723,420939.0
2024-06-03 09:30:00,125.78,126.29,124.9,126.28,35132.0,121.1613,121.6526,120.3136,121.643,35132.0
2024-06-03 10:00:00,126.32,127.58,126.24,126.58,12515.0,121.6815,122.8952,121.6044,121.932,12515.0
2024-06-03 10:30:00,126.59,126.59,124.91,125.23,24780.0,121.9416,121.9416,120.3233,120.6315,24780.0
2024-06-03 11:00:00,125.1,126.26,124.81,126.25,35671.0,120.5063,121.6237,120.2269,121.6141,35671.0
2024-06-03 11:30:00,126.16,126.2,125.31,125.97,13914.0,121.5274,121.5659,120.7086,121.3444,13914.0
2024-06-03 12:00:00,126.02,126.18,125.59,125.59,10831.0,121.3925,121.5466,120.9783,120.9783,10831.0
2024-06-03 12:30:00,125.67,126.1,125.45,126.09,8919.0,121.0554,121.4696,120.8434,121.4599,8919.0
2024-06-03 13:00:00,126.1,126.47,125.89,126.47,16220.0,121.4696,121.826,121.2673,121.826,16220.0
2024-06-03 13:30:00,126.59,126.73,126.41,126.64,7110.0,121.9416,122.0764,121.7682,121.9897,7110.0
2024-06-03 14:00:00,126.67,127.16,126.67,126.96,13389.0,122.0186,122.4907,122.0186,122.298,13389.0
2024-06-03 14:30:00,126.95,127.0,126.39,126.44,16767.0,122.2884,122.3365,121.7489,121.7971,16767.0
2024-06-03 15:00:00,126.44,126.85,126.43,126.7,15544.0,121.7971,122.192,121.7875,122.0475,15544.0
2024-06-03 15:30:00,126.63,126.67,126.33,126.4,89835.0,121.9801,122.0186,121.6911,121.7586,89835.0
2024-06-04 09:30:00,125.14,125.95,125.14,125.76,23384.0,120.5448,121.3251,120.5448,121.1421,23384.0
2024-06-04 10:00:00,125.88,126.37,125.75,126.0,23429.0,121.2577,121.7297,121.1324,121.3732,23429.0
2024-06-04 10:30:00,126.01,126.03,124.87,124.88,25843.0,121.3829,121.4021,120.2847,120.2944,25843.0
2024-06-04 11:00:00,124.77,125.19,124.31,124.31,8262.0,120.1884,120.593,119.7453,119.7453,8262.0
2024-06-04 11:30:00,124.36,124.65,124.08,124.57,11477.0,119.7935,120.0728,119.5238,119.9958,11477.0
2024-06-04 12:00:00,124.49,124.49,124.13,124.44,9808.0,119.9187,119.9187,119.5719,119.8705,9808.0
2024-06-04 12:30:00,124.46,124.46,123.87,123.9,6437.0,119.8898,119.8898,119.3215,119.3504,6437.0
2024-06-04 13:00:00,123.94,123.94,123.46,123.81,14717.0,119.3889,119.3889,118.9265,119.2637,14717.0
2024-06-04 13:30:00,123.88,124.43,123.81,124.31,20597.0,119.3311,119.8609,119.2637,119.7453,20597.0
2024-06-04 14:00:00,124.3,124.69,124.12,124.64,27542.0,119.7357,120.1114,119.5623,120.0632,27542.0
2024-06-04 14:30:00,124.65,124.79,124.57,124.66,22611.0,120.0728,120.2077,119.9958,120.0825,22611.0
2024-06-04 15:00:00,124.66,124.66,124.24,124.46,35891.0,120.0825,120.0825,119.6779,119.8898,35891.0
2024-06-04 15:30:00,124.46,124.88,124.27,124.31,181240.0,119.8898,120.2944,119.7068,119.7453,181240.0
2024-06-05 09:30:00,124.71,125.13,121.97,121.97,24743.0,120.1306,120.5352,117.4912,117.4912,24743.0
2024-06-05 10:00:00,122.04,122.28,120.74,122.21,36185.0,117.5587,117.7898,116.3064,117.7224,36185.0
2024-06-05 10:30:00,122.15,122.38,121.43,121.47,14140.0,117.6646,117.8862,116.9711,117.0096,14140.0
2024-06-05 11:00:00,121.51,121.99,121.44,121.99,15149.0,117.0481,117.5105,116.9807,117.5105,15149.0
2024-06-05 11:30:00,122.0,122.37,121.86,122.29,6432.0,117.5201,117.8765,117.3853,117.7995,6432.0
2024-06-05 12:00:00,122.23,122.28,121.98,122.03,10829.0,117.7417,117.7898,117.5009,117.549,10829.0
2024-06-05 12:30:00,122.08,122.78,122.04,122.6,18388.0,117.5972,118.2715,117.5587,118.0981,18388.0
2024-06-05 13:00:00,122.6,122.67,122.42,122.62,13430.0,118.0981,118.1655,117.9247,118.1174,13430.0
2024-06-05 13:30:00,122.71,122.97,122.52,122.81,22570.0,118.2041,118.4545,118.021,118.3004,22570.0
2024-06-05 14:00:00,122.79,123.18,122.73,122.9,22599.0,118.2811,118.6568,118.2233,118.3871,22599.0
2024-06-05 14:30:00,122.9,123.64,122.88,123.45,45741.0,118.3871,119.0999,118.3678,118.9169,45741.0
2024-06-05 15:00:00,123.51,123.83,123.36,123.71,43189.0,118.9747,119.2829,118.8302,119.1673,43189.0
2024-06-05 15:30:00,123.68,123.91,123.23,123.41,114495.0,119.1384,119.36,118.705,118.8784,114495.0
2024-06-06 09:30:00,121.73,122.68,121.45,122.68,23984.0,117.9978,118.9187,117.7264,118.9187,23984.0
2024-06-06 10:00:00,122.69,122.86,121.16,121.3,41039.0,118.9284,119.0932,117.4453,117.581,41039.0
2024-06-06 10:30:00,121.32,121.51,120.86,121.05,17427.0,117.6004,117.7846,117.1545,117.3387,17427.0
2024-06-06 11:00:00,121.01,121.66,120.96,121.51,16813.0,117.2999,117.93,117.2514,117.7846,16813.0
2024-06-06 11:30:00,121.46,121.73,121.34,121.34,4446.0,117.7361,117.9978,117.6198,117.6198,4446.0
2024-06-06 12:00:00,121.46,122.14,121.38,122.05,12401.0,117.7361,118.3953,117.6586,118.308,12401.0
2024-06-06 12:30:00,122.06,122.3,121.78,122.3,15186.0,118.3177,118.5504,118.0463,118.5504,15186.0
2024-06-06 13:00:00,122.26,122.39,122.0,122.3,15347.0,118.5116,118.6376,118.2596,118.5504,15347.0
2024-06-06 13:30:00,122.33,122.41,122.03,122.03,4145.0,118.5794,118.657,118.2886,118.2886,4145.0
2024-06-06 14:00:00,122.01,122.01,121.46,121.58,3600.0,118.2692,118.2692,117.7361,117.8524,3600.0
2024-06-06 14:30:00,121.56,121.79,121.48,121.71,8614.0,117.833,118.056,117.7555,117.9784,8614.0
2024-06-06 15:00:00,121.7,122.22,121.65,122.22,10792.0,117.9687,118.4728,117.9203,118.4728,10792.0
2024-06-06 15:30:00,122.23,122.49,121.85,122.37,79263.0,118.4825,118.7345,118.1142,118.6182,79263.0
2024-06-07 09:30:00,121.47,122.21,121.35,121.6,13168.0,117.7458,118.4631,117.6295,117.8718,13168.0
2024-06-07 10:00:00,121.58,122.53,121.58,122.53,4760.0,117.8524,118.7733,117.8524,118.7733,4760.0
2024-06-07 10:30:00,122.49,122.6,121.82,121.86,14060.0,118.7345,118.8412,118.0851,118.1238,14060.0
2024-06-07 11:00:00,121.8,121.8,121.08,121.26,14723.0,118.0657,118.0657,117.3678,117.5422,14723.0
2024-06-07 11:30:00,121.33,121.63,121.25,121.55,32823.0,117.6101,117.9009,117.5325,117.8233,32823.0
2024-06-07 12:00:00,121.56,122.07,121.45,122.07,7488.0,117.833,118.3274,117.7264,118.3274,7488.0
2024-06-07 12:30:00,122.09,122.39,121.91,122.34,11550.0,118.3468,118.6376,118.1723,118.5891,11550.0
2024-06-07 13:00:00,122.34,122.85,122.33,122.85,17751.0,118.5891,119.0835,118.5794,119.0835,17751.0
2024-06-07 13:30:00,122.82,122.98,122.73,122.91,23821.0,119.0544,119.2095,118.9672,119.1417,23821.0
2024-06-07 14:00:00,122.92,122.99,122.65,122.9,30805.0,119.1513,119.2192,118.8896,119.132,30805.0
2024-06-07 14:30:00,122.89,122.99,122.61,122.61,46109.0,119.1223,119.2192,118.8508,118.8508,46109.0
2024-06-07 15:00:00,122.57,122.91,122.45,122.7,29780.0,118.8121,119.1417,118.6958,118.9381,29780.0
2024-06-07 15:30:00,122.68,123.41,122.63,123.38,110024.0,118.9187,119.6263,118.8702,119.5972,110024.0
2024-06-10 09:30:00,121.79,122.04,120.55,121.72,42899.0,118.056,118.2983,116.854,117.9881,42899.0
2024-06-10 10:00:00,121.77,122.14,121.67,121.73,34632.0,118.0366,118.3953,117.9397,117.9978,34632.0
2024-06-10 10:30:00,121.69,122.1,121.47,121.74,25024.0,117.9591,118.3565,117.7458,118.0075,25024.0
2024-06-10 11:00:00,121.73,121.73,120.91,121.26,16599.0,117.9978,117.9978,117.203,117.5422,16599.0
2024-06-10 11:30:00,121.31,121.9,121.2,121.86,27323.0,117.5907,118.1626,117.4841,118.1238,27323.0
2024-06-10 12:00:00,121.75,122.19,121.69,122.13,25772.0,118.0172,118.4437,117.9591,118.3856,25772.0
2024-06-10 12:30:00,122.12,122.28,121.97,122.25,17725.0,118.3759,118.531,118.2305,118.5019,17725.0
2024-06-10 13:00:00,122.25,122.34,121.98,122.26,18734.0,118.5019,118.5891,118.2402,118.5116,18734.0
2024-06-10 13:30:00,122.22,122.72,122.13,122.61,32008.0,118.4728,118.9575,118.3856,118.8508,32008.0
2024-06-10 14:00:00,122.61,122.74,122.4,122.65,31514.0,118.8508,118.9769,118.6473,118.8896,31514.0
2024-06-10 14:30:00,122.65,123.07,122.57,123.07,36547.0,118.8896,119.2967,118.8121,119.2967,36547.0
2024-06-10 15:00:00,123.06,123.14,122.7,123.11,66722.0,119.2871,119.3646,118.9381,119.3355,66722.0
2024-06-10 15:30:00,123.11,123.16,122.65,122.77,116693.0,119.3355,119.384,118.8896,119.0059,116693.0
2024-06-11 09:30:00,122.0,122.0,118.46,118.67,48871.0,118.2596,118.2596,114.8281,115.0316,48871.0
2024-06-11 10:00:00,118.66,119.89,118.46,119.63,29176.0,115.022,116.2142,114.8281,115.9622,29176.0
2024-06-11 10:30:00,119.59,119.96,119.35,119.69,15598.0,115.9234,116.2821,115.6908,116.0204,15598.0
2024-06-11 11:00:00,119.73,119.85,119.23,119.34,13973.0,116.0591,116.1755,115.5745,115.6811,13973.0
2024-06-11 11:30:00,119.42,120.33,119.36,120.21,45588.0,115.7587,116.6408,115.7005,116.5244,45588.0
2024-06-11 12:00:00,120.13,120.21,119.85,119.88,12040.0,116.4469,116.5244,116.1755,116.2045,12040.0
2024-06-11 12:30:00,119.97,120.4,119.93,120.09,19194.0,116.2918,116.7086,116.253,116.4081,19194.0
2024-06-11 13:00:00,120.09,120.38,120.04,120.22,30946.0,116.4081,116.6892,116.3596,116.5341,30946.0
2024-06-11 13:30:00,120.12,120.21,119.71,119.77,15669.0,116.4372,116.5244,116.0398,116.0979,15669.0
2024-06-11 14:00:00,119.72,119.79,119.19,119.66,15665.0,116.0495,116.1173,115.5357,115.9913,15665.0
2024-06-11 14:30:00,119.6,119.68,118.47,118.57,78754.0,115.9331,116.0107,114.8378,114.9347,78754.0
2024-06-11 15:00:00,118.59,119.18,118.35,119.18,65780.0,114.9541,115.526,114.7215,115.526,65780.0
2024-06-11 15:30:00,119.23,119.23,118.48,118.9,103675.0,115.5745,115.5745,114.8475,115.2546,103675.0
2024-06-12 09:30:00,120.11,122.03,119.15,121.39,28419.0,116.4275,118.2886,115.4969,117.6683,28419.0
2024-06-12 10:00:00,121.37,121.41,120.69,121.19,15366.0,117.6489,117.6876,116.9897,117.4744,15366.0
2024-06-12 10:30:00,121.19,121.63,120.71,120.78,9602.0,117.4744,117.9009,117.0091,117.077,9602.0
2024-06-12 11:00:00,120.75,121.08,120.66,120.9,8896.0,117.0479,117.3678,116.9606,117.1933,8896.0
2024-06-12 11:30:00,120.93,120.93,120.42,120.42,7047.0,117.2224,117.2224,116.728,116.728,7047.0
2024-06-12 12:00:00,120.49,120.64,120.23,120.48,6132.0,116.7958,116.9412,116.5438,116.7862,6132.0
2024-06-12 12:30:00,120.34,120.45,120.21,120.36,4462.0,116.6504,116.7571,116.5244,116.6698,4462.0
2024-06-12 13:00:00,120.37,120.39,120.03,120.12,4927.0,116.6795,116.6989,116.35,116.4372,4927.0
2024-06-12 13:30:00,120.12,120.7,119.98,120.67,5982.0,116.4372,116.9994,116.3015,116.9703,5982.0
2024-06-12 14:00:00,120.57,120.72,119.75,120.59,15893.0,116.8734,117.0188,116.0785,116.8928,15893.0
2024-06-12 14:30:00,120.62,120.95,120.22,120.75,136127.0,116.9219,117.2417,116.5341,117.0479,136127.0
2024-06-12 15:00:00,120.8,121.07,120.34,120.49,52414.0,117.0963,117.3581,116.6504,116.7958,52414.0
2024-06-12 15:30:00,120.49,121.92,120.43,121.52,181468.0,116.7958,118.182,116.7377,117.7943,181468.0
2024-06-13 09:30:00,120.27,120.76,119.16,119.92,23975.0,116.5826,117.0576,115.5066,116.2433,23975.0
2024-06-13 10:00:00,119.77,120.19,119.23,119.54,17081.0,116.0979,116.505,115.5745,115.875,17081.0
2024-06-13 10:30:00,119.63,119.93,119.1,119.63,20050.0,115.9622,116.253,115.4485,115.9622,20050.0
2024-06-13 11:00:00,119.62,119.62,118.8,119.47,10815.0,115.9525,115.9525,115.1577,115.8071,10815.0
2024-06-13 11:30:00,119.56,119.85,119.42,119.7,10547.0,115.8944,116.1755,115.7587,116.0301,10547.0
2024-06-13 12:00:00,119.72,119.92,119.45,119.9,29788.0,116.0495,116.2433,115.7877,116.2239,29788.0
2024-06-13 12:30:00,119.9,120.27,119.83,119.94,19253.0,116.2239,116.5826,116.1561,116.2627,19253.0
2024-06-13 13:00:00,119.83,120.17,119.82,120.06,18569.0,116.1561,116.4857,116.1464,116.379,18569.0
2024-06-13 13:30:00,120.09,120.11,119.96,119.99,12574.0,116.4081,116.4275,116.2821,116.3112,12574.0
2024-06-13 14:00:00,119.99,120.33,119.7,120.31,54219.0,116.3112,116.6408,116.0301,116.6214,54219.0
2024-06-13 14:30:00,120.35,120.53,120.2,120.48,14913.0,116.6601,116.8346,116.5147,116.7862,14913.0
2024-06-13 15:00:00,120.49,120.62,120.29,120.41,21616.0,116.7958,116.9219,116.602,116.7183,21616.0
2024-06-13 15:30:00,120.37,120.48,119.91,120.08,117566.0,116.6795,116.7862,116.2336,116.3984,117566.0
2024-06-14 09:30:00,119.22,119.44,116.61,117.31,32115.0,115.5648,115.778,113.0348,113.7133,32115.0
2024-06-14 10:00:00,117.17,117.17,115.63,116.01,18491.0,113.5776,113.5776,112.0849,112.4532,18491.0
2024-06-14 10:30:00,115.79,116.12,115.24,115.38,19073.0,112.2399,112.5598,111.7068,111.8425,19073.0
2024-06-14 11:00:00,115.47,115.52,114.8,115.5,16040.0,111.9298,111.9782,111.2803,111.9588,16040.0
2024-06-14 11:30:00,115.6,115.68,114.92,114.92,11260.0,112.0558,112.1333,111.3966,111.3966,11260.0
2024-06-14 12:00:00,114.87,114.94,114.45,114.51,12792.0,111.3482,111.416,110.941,110.9992,12792.0
2024-06-14 12:30:00,114.51,115.11,114.43,114.91,14762.0,110.9992,111.5808,110.9216,111.3869,14762.0
2024-06-14 13:00:00,114.85,115.39,114.73,115.25,15126.0,111.3288,111.8522,111.2124,111.7165,15126.0
2024-06-14 13:30:00,115.28,115.44,115.12,115.3,18430.0,111.7456,111.9007,111.5905,111.765,18430.0
2024-06-14 14:00:00,115.26,115.45,114.97,115.29,19604.0,111.7262,111.9104,111.4451,111.7553,19604.0
2024-06-14 14:30:00,115.34,115.35,114.88,115.13,23125.0,111.8037,111.8134,111.3578,111.6002,23125.0
2024-06-14 15:00:00,115.14,115.49,115.13,115.31,35031.0,111.6099,111.9491,111.6002,111.7747,35031.0
2024-06-14 15:30:00,115.31,115.76,115.08,115.73,134405.0,111.7747,112.2109,111.5517,112.1818,134405.0
2024-06-17 09:30:00,115.68,116.9,115.12,116.3,22849.0,112.1333,113.3159,111.5905,112.7343,22849.0
2024-06-17 10:00:00,116.3,116.3,115.21,115.42,36104.0,112.7343,112.7343,111.6777,111.8813,36104.0
2024-06-17 10:30:00,115.36,115.85,115.22,115.48,28570.0,111.8231,112.2981,111.6874,111.9395,28570.0
2024-06-17 11:00:00,115.6,115.99,115.47,115.91,15658.0,112.0558,112.4338,111.9298,112.3563,15658.0
2024-06-17 11:30:00,115.89,116.05,115.5,115.75,25793.0,112.3369,112.492,111.9588,112.2012,25793.0
2024-06-17 12:00:00,115.88,116.19,115.84,116.17,22147.0,112.3272,112.6277,112.2884,112.6083,22147.0
2024-06-17 12:30:00,116.19,116.22,115.79,116.0,12417.0,112.6277,112.6568,112.2399,112.4435,12417.0
2024-06-17 13:00:00,116.07,116.12,115.77,115.81,11804.0,112.5114,112.5598,112.2206,112.2593,11804.0
2024-06-17 13:30:00,115.82,116.65,115.81,116.38,12996.0,112.269,113.0736,112.2593,112.8119,12996.0
2024-06-17 14:00:00,116.34,116.42,115.81,115.98,23931.0,112.7731,112.8506,112.2593,112.4241,23931.0
2024-06-17 14:30:00,116.0,116.04,115.66,115.81,31157.0,112.4435,112.4823,112.1139,112.2593,31157.0
2024-06-17 15:00:00,115.74,116.16,115.67,116.12,45479.0,112.1915,112.5986,112.1236,112.5598,45479.0
2024-06-17 15:30:00,116.15,116.16,115.71,115.88,129527.0,112.5889,112.5986,112.1624,112.3272,129527.0
2024-06-18 09:30:00,116.0,117.25,115.94,116.44,10984.0,112.4435,113.6552,112.3853,112.87,10984.0
2024-06-18 10:00:00,116.36,116.42,115.11,115.65,10199.0,112.7925,112.8506,111.5808,112.1042,10199.0
2024-06-18 10:30:00,115.54,115.71,115.34,115.36,9389.0,111.9976,112.1624,111.8037,111.8231,9389.0
2024-06-18 11:00:00,115.36,115.82,115.32,115.36,10266.0,111.8231,112.269,111.7844,111.8231,10266.0
2024-06-18 11:30:00,115.42,115.73,115.41,115.51,19897.0,111.8813,112.1818,111.8716,111.9685,19897.0
2024-06-18 12:00:00,115.51,115.69,115.24,115.24,14806.0,111.9685,112.143,111.7068,111.7068,14806.0
2024-06-18 12:30:00,115.29,115.45,115.07,115.07,12767.0,111.7553,111.9104,111.542,111.542,12767.0
2024-06-18 13:00:00,115.09,115.09,114.72,114.72,14319.0,111.5614,111.5614,111.2028,111.2028,14319.0
2024-06-18 13:30:00,114.73,114.83,114.66,114.73,11906.0,111.2124,111.3094,111.1446,111.2124,11906.0
2024-06-18 14:00:00,114.75,115.1,114.69,114.95,20840.0,111.2318,111.5711,111.1737,111.4257,20840.0
2024-06-18 14:30:00,114.91,114.95,114.64,114.76,22957.0,111.3869,111.4257,111.1252,111.2415,22957.0
2024-06-18 15:00:00,114.78,115.08,114.5,114.89,30743.0,111.2609,111.5517,110.9895,111.3675,30743.0
2024-06-18 15:30:00,114.85,114.9,114.54,114.59,106433.0,111.3288,111.3772,111.0283,111.0767,106433.0
2024-06-20 09:30:00,114.01,115.24,114.01,114.89,19793.0,110.5145,111.7068,110.5145,111.3675,19793.0
2024-06-20 10:00:00,114.88,115.53,114.62,115.23,15662.0,111.3578,111.9879,111.1058,111.6971,15662.0
2024-06-20 10:30:00,115.22,115.37,114.81,115.22,15157.0,111.6874,111.8328,111.29,111.6874,15157.0
2024-06-20 11:00:00,115.17,115.34,114.96,115.3,13596.0,111.639,111.8037,111.4354,111.765,13596.0
2024-06-20 11:30:00,115.27,115.42,115.0,115.06,12967.0,111.7359,111.8813,111.4742,111.5323,12967.0
2024-06-20 12:00:00,115.01,115.22,114.9,115.08,13822.0,111.4839,111.6874,111.3772,111.5517,13822.0
2024-06-20 12:30:00,115.06,115.25,114.98,115.03,13874.0,111.5323,111.7165,111.4548,111.5032,13874.0
2024-06-20 13:00:00,114.97,115.2,114.91,115.0,17305.0,111.4451,111.668,111.3869,111.4742,17305.0
2024-06-20 13:30:00,114.97,115.26,114.81,115.05,17472.0,111.4451,111.7262,111.29,111.5226,17472.0
2024-06-20 14:00:00,115.05,115.52,115.05,115.41,16323.0,111.5226,111.9782,111.5226,111.8716,16323.0
2024-06-20 14:30:00,115.41,115.6,115.34,115.48,11768.0,111.8716,112.0558,111.8037,111.9395,11768.0
2024-06-20 15:00:00,115.5,115.54,115.08,115.23,15893.0,111.9588,111.9976,111.5517,111.6971,15893.0
2024-06-20 15:30:00,115.29,115.29,114.51,114.57,66933.0,111.7553,111.7553,110.9992,111.0574,66933.0
2024-06-21 09:30:00,114.33,114.67,113.14,114.21,39864.0,110.8247,111.1543,109.6712,110.7084,39864.0
2024-06-21 10:00:00,114.17,114.6,113.8,114.56,6545.0,110.6696,111.0864,110.311,111.0477,6545.0
2024-06-21 10:30:00,114.46,114.65,113.86,114.0,9316.0,110.9507,111.1349,110.3691,110.5048,9316.0
2024-06-21 11:00:00,113.81,114.24,113.81,114.07,9458.0,110.3207,110.7375,110.3207,110.5727,9458.0
2024-06-21 11:30:00,114.06,114.11,113.63,114.09,5372.0,110.563,110.6115,110.1462,110.5921,5372.0
2024-06-21 12:00:00,114.13,114.31,114.06,114.22,9268.0,110.6308,110.8053,110.563,110.7181,9268.0
2024-06-21 12:30:00,114.19,114.56,114.18,114.53,6524.0,110.689,111.0477,110.6793,111.0186,6524.0
2024-06-21 13:00:00,114.58,114.72,114.47,114.51,8121.0,111.067,111.2028,110.9604,110.9992,8121.0
2024-06-21 13:30:00,114.46,114.57,114.29,114.32,7173.0,110.9507,111.0574,110.7859,110.815,7173.0
2024-06-21 14:00:00,114.32,114.61,114.24,114.55,8585.0,110.815,111.0961,110.7375,111.038,8585.0
2024-06-21 14:30:00,114.58,114.72,114.37,114.66,17738.0,111.067,111.2028,110.8635,111.1446,17738.0
2024-06-21 15:00:00,114.67,114.8,114.53,114.57,16708.0,111.1543,111.2803,111.0186,111.0574,16708.0
2024-06-21 15:30:00,114.53,116.93,114.53,116.1,375344.0,111.0186,113.345,111.0186,112.5404,375344.0
2024-06-24 09:30:00,115.98,118.86,115.35,118.07,45544.0,112.4241,115.2158,111.8134,114.45,45544.0
2024-06-24 10:00:00,117.83,118.05,117.43,117.64,8240.0,114.2174,114.4307,113.8297,114.0332,8240.0
2024-06-24 10:30:00,117.7,118.88,117.68,118.8,13222.0,114.0914,115.2352,114.072,115.1577,13222.0
2024-06-24 11:00:00,118.85,118.99,118.59,118.71,11985.0,115.2061,115.3418,114.9541,115.0704,11985.0
2024-06-24 11:30:00,118.66,119.05,118.66,118.74,23656.0,115.022,115.4,115.022,115.0995,23656.0
2024-06-24 12:00:00,118.77,118.77,118.23,118.39,8398.0,115.1286,115.1286,114.6051,114.7602,8398.0
2024-06-24 12:30:00,118.39,118.39,117.99,118.1,13360.0,114.7602,114.7602,114.3725,114.4791,13360.0
2024-06-24 13:00:00,118.0,118.24,117.86,117.94,13285.0,114.3822,114.6148,114.2465,114.324,13285.0
2024-06-24 13:30:00,117.94,117.98,117.57,117.77,14168.0,114.324,114.3628,113.9654,114.1592,14168.0
2024-06-24 14:00:00,117.72,117.9,117.56,117.9,14750.0,114.1108,114.2853,113.9557,114.2853,14750.0
2024-06-24 14:30:00,117.89,118.29,117.79,118.07,20706.0,114.2756,114.6633,114.1786,114.45,20706.0
2024-06-24 15:00:00,118.07,118.14,117.64,117.64,32163.0,114.45,114.5179,114.0332,114.0332,32163.0
2024-06-24 15:30:00,117.65,117.77,116.71,117.08,175643.0,114.0429,114.1592,113.1317,113.4904,175643.0
2024-06-25 09:30:00,116.34,116.8,115.43,115.87,14502.0,112.7731,113.219,111.891,112.3175,14502.0
2024-06-25 10:00:00,115.85,116.05,115.57,115.68,6603.0,112.2981,112.492,112.0267,112.1333,6603.0
2024-06-25 10:30:00,115.65,115.72,115.4,115.72,10681.0,112.1042,112.1721,111.8619,112.1721,10681.0
2024-06-25 11:00:00,115.71,115.74,115.1,115.41,10714.0,112.1624,112.1915,111.5711,111.8716,10714.0
2024-06-25 11:30:00,115.37,115.5,114.87,114.93,10344.0,111.8328,111.9588,111.3482,111.4063,10344.0
2024-06-25 12:00:00,114.99,114.99,114.69,114.89,12224.0,111.4645,111.4645,111.1737,111.3675,12224.0
2024-06-25 12:30:00,114.89,114.89,114.45,114.54,16898.0,111.3675,111.3675,110.941,111.0283,16898.0
2024-06-25 13:00:00,114.57,114.86,114.49,114.84,14499.0,111.0574,111.3385,110.9798,111.3191,14499.0
2024-06-25 13:30:00,114.9,114.91,114.55,114.6,8568.0,111.3772,111.3869,111.038,111.0864,8568.0
2024-06-25 14:00:00,114.55,114.74,114.55,114.74,14183.0,111.038,111.2221,111.038,111.2221,14183.0
2024-06-25 14:30:00,114.75,114.86,114.57,114.82,11726.0,111.2318,111.3385,111.0574,111.2997,11726.0
2024-06-25 15:00:00,114.77,114.94,114.71,114.93,22728.0,111.2512,111.416,111.1931,111.4063,22728.0
2024-06-25 15:30:00,114.9,115.19,114.75,114.89,111056.0,111.3772,111.6583,111.2318,111.3675,111056.0
2024-06-26 09:30:00,114.14,114.92,113.2,113.77,27115.0,110.6405,111.3966,109.7294,110.2819,27115.0
2024-06-26 10:00:00,113.64,113.9,113.48,113.71,16865.0,110.1559,110.4079,110.0008,110.2237,16865.0
2024-06-26 10:30:00,113.64,113.83,113.14,113.83,16177.0,110.1559,110.34,109.6712,110.34,16177.0
2024-06-26 11:00:00,113.76,113.79,112.76,112.77,23526.0,110.2722,110.3013,109.3028,109.3125,23526.0
2024-06-26 11:30:00,112.96,113.21,112.83,113.05,94624.0,109.4967,109.739,109.3707,109.584,94624.0
2024-06-26 12:00:00,112.97,113.38,112.88,113.38,15406.0,109.5064,109.9038,109.4192,109.9038,15406.0
2024-06-26 12:30:00,113.36,113.4,112.55,113.12,76410.0,109.8844,109.9232,109.0993,109.6518,76410.0
2024-06-26 13:00:00,113.1,113.25,112.97,113.18,19751.0,109.6324,109.7778,109.5064,109.71,19751.0
2024-06-26 13:30:00,113.16,113.29,112.94,112.95,17355.0,109.6906,109.8166,109.4773,109.487,17355.0
2024-06-26 14:00:00,112.89,113.16,112.87,113.16,14765.0,109.4289,109.6906,109.4095,109.6906,14765.0
2024-06-26 14:30:00,113.17,113.2,112.66,112.96,22843.0,109.7003,109.7294,109.2059,109.4967,22843.0
2024-06-26 15:00:00,112.95,113.16,112.86,113.16,21192.0,109.487,109.6906,109.3998,109.6906,21192.0
2024-06-26 15:30:00,113.12,113.83,112.93,113.61,117469.0,109.6518,110.34,109.4676,110.1268,117469.0
2024-06-27 09:30:00,113.33,114.16,112.84,114.16,11924.0,109.8554,110.6599,109.3804,110.6599,11924.0
2024-06-27 10:00:00,114.17,114.4,113.82,114.3,8100.0,110.6696,110.8926,110.3303,110.7956,8100.0
2024-06-27 10:30:00,114.27,114.85,114.22,114.51,13336.0,110.7665,111.3288,110.7181,110.9992,13336.0
2024-06-27 11:00:00,114.49,114.49,114.1,114.1,6573.0,110.9798,110.9798,110.6018,110.6018,6573.0
2024-06-27 11:30:00,114.1,114.35,113.93,114.17,11233.0,110.6018,110.8441,110.437,110.6696,11233.0
2024-06-27 12:00:00,114.14,114.19,113.31,113.31,6772.0,110.6405,110.689,109.836,109.836,6772.0
2024-06-27 12:30:00,113.13,113.38,113.09,113.26,10946.0,109.6615,109.9038,109.6227,109.7875,10946.0
2024-06-27 13:00:00,113.3,113.45,113.27,113.39,8421.0,109.8263,109.9717,109.7972,109.9135,8421.0
2024-06-27 13:30:00,113.35,113.39,113.03,113.22,13943.0,109.8748,109.9135,109.5646,109.7487,13943.0
2024-06-27 14:00:00,113.23,113.23,112.85,112.98,14174.0,109.7584,109.7584,109.3901,109.5161,14174.0
2024-06-27 14:30:00,112.93,112.95,112.72,112.84,12048.0,109.4676,109.487,109.2641,109.3804,12048.0
2024-06-27 15:00:00,112.85,113.21,112.67,113.21,26919.0,109.3901,109.739,109.2156,109.739,26919.0
2024-06-27 15:30:00,113.23,113.68,113.06,113.65,185006.0,109.7584,110.1946,109.5936,110.1656,185006.0
2024-06-28 09:30:00,114.56,115.66,113.09,113.51,15769.0,111.0477,112.1139,109.6227,110.0299,15769.0
2024-06-28 10:00:00,113.52,113.77,112.88,113.43,24899.0,110.0395,110.2819,109.4192,109.9523,24899.0
2024-06-28 10:30:00,113.56,114.11,113.39,114.03,17941.0,110.0783,110.6115,109.9135,110.5339,17941.0
2024-06-28 11:00:00,113.9,113.92,113.47,113.64,16042.0,110.4079,110.4273,109.9911,110.1559,16042.0
2024-06-28 11:30:00,113.63,113.85,113.44,113.85,9251.0,110.1462,110.3594,109.962,110.3594,9251.0
2024-06-28 12:00:00,113.82,114.07,113.7,113.99,14009.0,110.3303,110.5727,110.214,110.4951,14009.0
2024-06-28 12:30:00,114.09,114.12,113.61,113.61,20635.0,110.5921,110.6211,110.1268,110.1268,20635.0
2024-06-28 13:00:00,113.6,113.79,113.5,113.5,8923.0,110.1171,110.3013,110.0202,110.0202,8923.0
2024-06-28 13:30:00,113.5,113.5,113.33,113.48,12749.0,110.0202,110.0202,109.8554,110.0008,12749.0
2024-06-28 14:00:00,113.47,113.48,113.17,113.23,14917.0,109.9911,110.0008,109.7003,109.7584,14917.0
2024-06-28 14:30:00,113.23,113.44,113.08,113.28,14858.0,109.7584,109.962,109.613,109.8069,14858.0
2024-06-28 15:00:00,113.23,113.28,113.04,113.16,17175.0,109.7584,109.8069,109.5743,109.6906,17175.0
2024-06-28 15:30:00,113.17,114.21,112.99,114.17,135049.0,109.7003,110.7084,109.5258,110.6696,135049.0
2024-07-01 09:30:00,114.85,115.94,114.49,114.94,31081.0,111.3288,112.3853,110.9798,111.416,31081.0
2024-07-01 10:00:00,114.9,115.08,113.58,113.73,15988.0,111.3772,111.5517,110.0977,110.2431,15988.0
2024-07-01 10:30:00,113.62,114.19,113.52,114.17,21936.0,110.1365,110.689,110.0395,110.6696,21936.0
2024-07-01 11:00:00,114.16,114.42,113.98,114.33,19854.0,110.6599,110.912,110.4854,110.8247,19854.0
2024-07-01 11:30:00,114.34,114.57,114.2,114.46,15999.0,110.8344,111.0574,110.6987,110.9507,15999.0
2024-07-01 12:00:00,114.46,114.68,114.43,114.6,15517.0,110.9507,111.164,110.9216,111.0864,15517.0
2024-07-01 12:30:00,114.59,114.82,114.31,114.37,18229.0,111.0767,111.2997,110.8053,110.8635,18229.0
2024-07-01 13:00:00,114.43,114.61,114.41,114.52,12067.0,110.9216,111.0961,110.9023,111.0089,12067.0
2024-07-01 13:30:00,114.56,114.94,114.55,114.91,18723.0,111.0477,111.416,111.038,111.3869,18723.0
2024-07-01 14:00:00,114.9,115.06,114.73,114.77,15519.0,111.3772,111.5323,111.2124,111.2512,15519.0
2024-07-01 14:30:00,114.77,114.85,114.64,114.75,12723.0,111.2512,111.3288,111.1252,111.2318,12723.0
2024-07-01 15:00:00,114.76,114.78,114.45,114.56,19999.0,111.2415,111.2609,110.941,111.0477,19999.0
2024-07-01 15:30:00,114.52,114.53,114.03,114.31,82746.0,111.0089,111.0186,110.5339,110.8053,82746.0
2024-07-02 09:30:00,114.13,116.31,114.13,116.06,14526.0,110.6308,112.744,110.6308,112.5017,14526.0
2024-07-02 10:00:00,115.99,116.6,115.74,115.78,17081.0,112.4338,113.0251,112.1915,112.2303,17081.0
2024-07-02 10:30:00,115.78,115.85,114.84,114.9,31816.0,112.2303,112.2981,111.3191,111.3772,31816.0
2024-07-02 11:00:00,114.9,114.91,114.31,114.57,25548.0,111.3772,111.3869,110.8053,111.0574,25548.0
2024-07-02 11:30:00,114.54,114.54,114.13,114.13,7301.0,111.0283,111.0283,110.6308,110.6308,7301.0
2024-07-02 12:00:00,114.13,114.35,114.0,114.26,15785.0,110.6308,110.8441,110.5048,110.7569,15785.0
2024-07-02 12:30:00,114.31,114.33,113.71,113.71,11094.0,110.8053,110.8247,110.2237,110.2237,11094.0
2024-07-02 13:00:00,113.68,113.84,113.57,113.57,10966.0,110.1946,110.3497,110.088,110.088,10966.0
2024-07-02 13:30:00,113.64,113.93,113.5,113.8,10102.0,110.1559,110.437,110.0202,110.311,10102.0
2024-07-02 14:00:00,113.85,114.13,113.81,114.11,14144.0,110.3594,110.6308,110.3207,110.6115,14144.0
2024-07-02 14:30:00,114.08,114.17,114.03,114.04,10985.0,110.5824,110.6696,110.5339,110.5436,10985.0
2024-07-02 15:00:00,114.04,114.32,113.98,114.31,21697.0,110.5436,110.815,110.4854,110.8053,21697.0
2024-07-02 15:30:00,114.32,114.63,113.87,114.62,84627.0,110.815,111.1155,110.3788,111.1058,84627.0
2024-07-03 09:30:00,115.4,116.01,115.03,115.78,15801.0,111.8619,112.4532,111.5032,112.2303,15801.0
2024-07-03 10:00:00,115.83,116.29,115.67,115.67,13115.0,112.2787,112.7246,112.1236,112.1236,13115.0
2024-07-03 10:30:00,115.68,116.07,115.34,115.73,25177.0,112.1333,112.5114,111.8037,112.1818,25177.0
2024-07-03 11:00:00,115.74,115.83,115.32,115.36,25270.0,112.1915,112.2787,111.7844,111.8231,25270.0
2024-07-03 11:30:00,115.42,115.55,115.27,115.39,10642.0,111.8813,112.0073,111.7359,111.8522,10642.0
2024-07-03 12:00:00,115.33,115.53,115.2,115.29,19397.0,111.7941,111.9879,111.668,111.7553,19397.0
2024-07-03 12:30:00,115.23,115.24,114.95,115.02,36526.0,111.6971,111.7068,111.4257,111.4936,36526.0
2024-07-05 09:30:00,114.46,115.99,113.65,114.08,27931.0,110.9507,112.4338,110.1656,110.5824,27931.0
2024-07-05 10:00:00,114.04,114.33,113.63,114.0,17116.0,110.5436,110.8247,110.1462,110.5048,17116.0
2024-07-05 10:30:00,113.73,114.3,113.64,114.05,12456.0,110.2431,110.7956,110.1559,110.5533,12456.0
2024-07-05 11:00:00,114.04,114.21,113.63,113.7,24158.0,110.5436,110.7084,110.1462,110.214,24158.0
2024-07-05 11:30:00,113.64,113.7,113.28,113.41,14947.0,110.1559,110.214,109.8069,109.9329,14947.0
2024-07-05 12:00:00,113.34,113.45,113.09,113.09,16653.0,109.8651,109.9717,109.6227,109.6227,16653.0
2024-07-05 12:30:00,113.13,113.29,113.02,113.29,13472.0,109.6615,109.8166,109.5549,109.8166,13472.0
2024-07-05 13:00:00,113.24,113.28,113.0,113.22,12277.0,109.7681,109.8069,109.5355,109.7487,12277.0
2024-07-05 13:30:00,113.29,113.67,113.23,113.57,14929.0,109.8166,110.1849,109.7584,110.088,14929.0
2024-07-05 14:00:00,113.57,113.65,113.22,113.22,12129.0,110.088,110.1656,109.7487,109.7487,12129.0
2024-07-05 14:30:00,113.22,113.44,113.14,113.42,17524.0,109.7487,109.962,109.6712,109.9426,17524.0
2024-07-05 15:00:00,113.45,113.52,113.14,113.21,19091.0,109.9717,110.0395,109.6712,109.739,19091.0
2024-07-05 15:30:00,113.23,113.88,113.12,113.35,136678.0,109.7584,110.3885,109.6518,109.8748,136678.0
2024-07-08 09:30:00,114.5,115.4,114.42,114.63,13154.0,110.9895,111.8619,110.912,111.1155,13154.0
2024-07-08 10:00:00,114.84,115.05,114.13,114.4,8789.0,111.3191,111.5226,110.6308,110.8926,8789.0
2024-07-08 10:30:00,114.17,114.91,114.17,114.39,12726.0,110.6696,111.3869,110.6696,110.8829,12726.0
2024-07-08 11:00:00,114.45,114.57,114.12,114.13,12153.0,110.941,111.0574,110.6211,110.6308,12153.0
2024-07-08 11:30:00,114.11,114.11,113.59,113.66,12135.0,110.6115,110.6115,110.1074,110.1753,12135.0
2024-07-08 12:00:00,113.65,113.78,113.59,113.6,11531.0,110.1656,110.2916,110.1074,110.1171,11531.0
2024-07-08 12:30:00,113.56,113.9,113.46,113.88,12397.0,110.0783,110.4079,109.9814,110.3885,12397.0
2024-07-08 13:00:00,113.86,113.87,113.56,113.62,6490.0,110.3691,110.3788,110.0783,110.1365,6490.0
2024-07-08 13:30:00,113.57,113.87,113.46,113.85,11063.0,110.088,110.3788,109.9814,110.3594,11063.0
2024-07-08 14:00:00,113.82,113.9,113.68,113.75,8621.0,110.3303,110.4079,110.1946,110.2625,8621.0
2024-07-08 14:30:00,113.72,113.83,113.59,113.83,8852.0,110.2334,110.34,110.1074,110.34,8852.0
2024-07-08 15:00:00,113.83,114.12,113.82,113.98,10467.0,110.34,110.6211,110.3303,110.4854,10467.0
2024-07-08 15:30:00,113.91,114.02,113.62,113.88,51901.0,110.4176,110.5242,110.1365,110.3885,51901.0
2024-07-09 09:30:00,113.43,113.65,112.37,112.45,10236.0,109.9523,110.1656,108.9248,109.0023,10236.0
2024-07-09 10:00:00,112.46,112.7,112.26,112.48,6602.0,109.012,109.2447,108.8182,109.0314,6602.0
2024-07-09 10:30:00,112.55,112.69,112.5,112.62,17368.0,109.0993,109.235,109.0508,109.1671,17368.0
2024-07-09 11:00:00,112.63,113.22,112.62,113.09,50087.0,109.1768,109.7487,109.1671,109.6227,50087.0
2024-07-09 11:30:00,113.04,113.69,113.04,113.65,26408.0,109.5743,110.2043,109.5743,110.1656,26408.0
2024-07-09 12:00:00,113.63,113.77,113.2,113.76,20995.0,110.1462,110.2819,109.7294,110.2722,20995.0
2024-07-09 12:30:00,113.75,114.29,113.69,114.29,30422.0,110.2625,110.7859,110.2043,110.7859,30422.0
2024-07-09 13:00:00,114.28,114.55,114.1,114.2,14928.0,110.7762,111.038,110.6018,110.6987,14928.0
2024-07-09 13:30:00,114.21,114.67,114.2,114.52,15195.0,110.7084,111.1543,110.6987,111.0089,15195.0
2024-07-09 14:00:00,114.46,114.82,114.45,114.49,24906.0,110.9507,111.2997,110.941,110.9798,24906.0
2024-07-09 14:30:00,114.46,114.64,114.37,114.45,28612.0,110.9507,111.1252,110.8635,110.941,28612.0
2024-07-09 15:00:00,114.42,114.66,114.34,114.61,35347.0,110.912,111.1446,110.8344,111.0961,35347.0
2024-07-09 15:30:00,114.61,114.74,114.08,114.16,129612.0,111.0961,111.2221,110.5824,110.6599,129612.0
2024-07-10 09:30:00,114.38,114.55,113.47,114.05,38089.0,110.8732,111.038,109.9911,110.5533,38089.0
2024-07-10 10:00:00,114.07,114.62,113.99,114.49,15392.0,110.5727,111.1058,110.4951,110.9798,15392.0
2024-07-10 10:30:00,114.5,114.99,114.33,114.99,36859.0,110.9895,111.4645,110.8247,111.4645,36859.0
2024-07-10 11:00:00,115.09,115.69,115.09,115.59,19528.0,111.5614,112.143,111.5614,112.0461,19528.0
2024-07-10 11:30:00,115.61,115.91,115.46,115.8,13764.0,112.0655,112.3563,111.9201,112.2496,13764.0
2024-07-10 12:00:00,115.79,116.11,115.74,115.87,14685.0,112.2399,112.5501,112.1915,112.3175,14685.0
2024-07-10 12:30:00,115.88,115.91,115.2,115.37,8655.0,112.3272,112.3563,111.668,111.8328,8655.0
2024-07-10 13:00:00,115.4,115.45,114.96,115.09,9405.0,111.8619,111.9104,111.4354,111.5614,9405.0
2024-07-10 13:30:00,114.98,115.08,114.86,114.91,6673.0,111.4548,111.5517,111.3385,111.3869,6673.0
2024-07-10 14:00:00,114.86,115.1,114.86,115.06,9893.0,111.3385,111.5711,111.3385,111.5323,9893.0
2024-07-10 14:30:00,115.0,115.15,114.95,115.1,14444.0,111.4742,111.6196,111.4257,111.5711,14444.0
2024-07-10 15:00:00,115.05,115.3,115.01,115.25,16424.0,111.5226,111.765,111.4839,111.7165,16424.0
2024-07-10 15:30:00,115.24,115.61,115.16,115.5,86870.0,111.7068,112.0655,111.6293,111.9588,86870.0
2024-07-11 09:30:00,117.52,118.12,116.35,117.62,24002.0,113.9169,114.4985,112.7828,114.0138,24002.0
2024-07-11 10:00:00,117.79,118.32,117.56,117.66,24760.0,114.1786,114.6924,113.9557,114.0526,24760.0
2024-07-11 10:30:00,117.65,118.23,117.63,118.09,23308.0,114.0429,114.6051,114.0235,114.4694,23308.0
2024-07-11 11:00:00,118.04,118.04,117.04,117.45,17418.0,114.421,114.421,113.4516,113.8491,17418.0
2024-07-11 11:30:00,117.34,117.85,117.23,117.23,12588.0,113.7424,114.2368,113.6358,113.6358,12588.0
2024-07-11 12:00:00,117.12,117.12,116.66,116.85,28812.0,113.5292,113.5292,113.0833,113.2674,28812.0
2024-07-11 12:30:00,116.91,117.32,116.8,117.19,16933.0,113.3256,113.723,113.219,113.597,16933.0
2024-07-11 13:00:00,117.16,117.75,116.98,117.71,13404.0,113.5679,114.1399,113.3935,114.1011,13404.0
2024-07-11 13:30:00,117.64,117.83,117.41,117.72,8441.0,114.0332,114.2174,113.8103,114.1108,8441.0
2024-07-11 14:00:00,117.72,117.87,117.5,117.58,11661.0,114.1108,114.2562,113.8975,113.9751,11661.0
2024-07-11 14:30:00,117.66,117.67,117.44,117.45,11258.0,114.0526,114.0623,113.8394,113.8491,11258.0
2024-07-11 15:00:00,117.46,117.9,117.37,117.84,22550.0,113.8587,114.2853,113.7715,114.2271,22550.0
2024-07-11 15:30:00,117.87,118.08,117.56,117.62,104147.0,114.2562,114.4597,113.9557,114.0138,104147.0
2024-07-12 09:30:00,118.27,118.94,117.96,118.53,25661.0,114.6439,115.2934,114.3434,114.8959,25661.0
2024-07-12 10:00:00,118.61,119.23,118.44,119.21,21822.0,114.9735,115.5745,114.8087,115.5551,21822.0
2024-07-12 10:30:00,119.12,119.27,118.94,118.98,13351.0,115.4679,115.6133,115.2934,115.3321,13351.0
2024-07-12 11:00:00,119.05,119.23,118.92,119.23,16524.0,115.4,115.5745,115.274,115.5745,16524.0
2024-07-12 11:30:00,119.25,119.38,118.96,119.16,9695.0,115.5939,115.7199,115.3128,115.5066,9695.0
2024-07-12 12:00:00,119.09,119.52,119.02,119.46,14326.0,115.4388,115.8556,115.3709,115.7974,14326.0
2024-07-12 12:30:00,119.42,119.47,118.9,119.18,10016.0,115.7587,115.8071,115.2546,115.526,10016.0
2024-07-12 13:00:00,119.1,119.13,118.96,119.13,4497.0,115.4485,115.4775,115.3128,115.4775,4497.0
2024-07-12 13:30:00,119.09,119.23,118.88,118.98,8290.0,115.4388,115.5745,115.2352,115.3321,8290.0
2024-07-12 14:00:00,118.92,119.11,118.7,118.96,12299.0,115.274,115.4582,115.0607,115.3128,12299.0
2024-07-12 14:30:00,118.94,118.98,118.8,118.95,9932.0,115.2934,115.3321,115.1577,115.3031,9932.0
2024-07-12 15:00:00,118.94,119.09,118.9,118.94,9056.0,115.2934,115.4388,115.2546,115.2934,9056.0
2024-07-12 15:30:00,118.94,119.01,118.76,118.79,76482.0,115.2934,115.3612,115.1189,115.148,76482.0
2024-07-15 09:30:00,118.48,119.43,118.2,119.39,12149.0,114.8475,115.7683,114.5761,115.7296,12149.0
2024-07-15 10:00:00,119.27,119.51,119.11,119.12,12137.0,115.6133,115.8459,115.4582,115.4679,12137.0
2024-07-15 10:30:00,119.24,119.24,118.72,118.91,228232.0,115.5842,115.5842,115.0801,115.2643,228232.0
2024-07-15 11:00:00,118.96,119.96,118.96,119.8,25918.0,115.3128,116.2821,115.3128,116.127,25918.0
2024-07-15 11:30:00,119.8,120.1,119.66,120.01,13127.0,116.127,116.4178,115.9913,116.3306,13127.0
2024-07-15 12:00:00,120.0,120.01,119.21,119.31,15649.0,116.3209,116.3306,115.5551,115.652,15649.0
2024-07-15 12:30:00,119.31,119.41,119.04,119.13,11025.0,115.652,115.749,115.3903,115.4775,11025.0
2024-07-15 13:00:00,119.05,119.46,118.9,119.05,13845.0,115.4,115.7974,115.2546,115.4,13845.0
2024-07-15 13:30:00,118.97,119.18,118.78,119.15,21233.0,115.3224,115.526,115.1383,115.4969,21233.0
2024-07-15 14:00:00,119.15,119.54,119.15,119.5,9144.0,115.4969,115.875,115.4969,115.8362,9144.0
2024-07-15 14:30:00,119.5,119.54,119.26,119.34,17682.0,115.8362,115.875,115.6036,115.6811,17682.0
2024-07-15 15:00:00,119.36,119.43,119.16,119.16,20927.0,115.7005,115.7683,115.5066,115.5066,20927.0
2024-07-15 15:30:00,119.15,119.15,118.7,118.78,91374.0,115.4969,115.4969,115.0607,115.1383,91374.0
2024-07-16 09:30:00,119.49,120.98,119.02,120.93,13613.0,115.8265,117.2708,115.3709,117.2224,13613.0
2024-07-16 10:00:00,121.08,121.18,120.73,120.87,14805.0,117.3678,117.4647,117.0285,117.1642,14805.0
2024-07-16 10:30:00,120.9,121.41,120.78,121.41,11026.0,117.1933,117.6876,117.077,117.6876,11026.0
2024-07-16 11:00:00,121.38,121.68,121.29,121.61,7598.0,117.6586,117.9494,117.5713,117.8815,7598.0
2024-07-16 11:30:00,121.64,121.64,121.19,121.33,9761.0,117.9106,117.9106,117.4744,117.6101,9761.0
2024-07-16 12:00:00,121.36,121.72,121.32,121.54,16372.0,117.6392,117.9881,117.6004,117.8137,16372.0
2024-07-16 12:30:00,121.54,121.75,121.53,121.59,15263.0,117.8137,118.0172,117.804,117.8621,15263.0
2024-07-16 13:00:00,121.59,121.64,121.32,121.63,23156.0,117.8621,117.9106,117.6004,117.9009,23156.0
2024-07-16 13:30:00,121.59,122.54,121.58,122.45,35406.0,117.8621,118.783,117.8524,118.6958,35406.0
2024-07-16 14:00:00,122.44,122.77,122.44,122.76,17829.0,118.6861,119.0059,118.6861,118.9963,17829.0
2024-07-16 14:30:00,122.74,123.38,122.61,123.34,22902.0,118.9769,119.5972,118.8508,119.5585,22902.0
2024-07-16 15:00:00,123.32,123.71,123.1,123.68,29823.0,119.5391,119.9171,119.3258,119.888,29823.0
2024-07-16 15:30:00,123.68,123.9,123.43,123.82,137157.0,119.888,120.1013,119.6457,120.0238,137157.0
2024-07-17 09:30:00,122.46,122.49,120.19,122.26,38503.0,118.7054,118.7345,116.505,118.5116,38503.0
2024-07-17 10:00:00,122.41,123.2,122.08,122.79,78479.0,118.657,119.4228,118.3371,119.0253,78479.0
2024-07-17 10:30:00,122.8,123.16,122.54,122.59,27230.0,119.035,119.384,118.783,118.8315,27230.0
2024-07-17 11:00:00,122.6,123.33,122.5,123.04,12497.0,118.8412,119.5488,118.7442,119.2677,12497.0
2024-07-17 11:30:00,123.02,123.45,122.93,123.34,20496.0,119.2483,119.6651,119.161,119.5585,20496.0
2024-07-17 12:00:00,123.43,123.47,123.15,123.22,15929.0,119.6457,119.6845,119.3743,119.4421,15929.0
2024-07-17 12:30:00,123.27,123.65,123.16,123.56,15295.0,119.4906,119.859,119.384,119.7717,15295.0
2024-07-17 13:00:00,123.59,123.68,123.48,123.64,12146.0,119.8008,119.888,119.6942,119.8493,12146.0
2024-07-17 13:30:00,123.62,123.74,123.26,123.47,16055.0,119.8299,119.9462,119.4809,119.6845,16055.0
2024-07-17 14:00:00,123.5,123.74,123.42,123.53,18898.0,119.7136,119.9462,119.636,119.7426,18898.0
2024-07-17 14:30:00,123.49,123.86,123.48,123.79,32215.0,119.7039,120.0625,119.6942,119.9947,32215.0
2024-07-17 15:00:00,123.79,124.19,123.75,124.05,30011.0,119.9947,120.3824,119.9559,120.2467,30011.0
2024-07-17 15:30:00,124.02,124.42,123.89,124.0,111972.0,120.2176,120.6054,120.0916,120.1982,111972.0
2024-07-18 09:30:00,123.96,126.37,123.31,126.37,13235.0,120.1595,122.4956,119.5294,122.4956,13235.0
2024-07-18 10:00:00,126.17,126.85,126.09,126.2,16676.0,122.3017,122.9609,122.2242,122.3308,16676.0
2024-07-18 10:30:00,126.21,126.21,125.26,125.26,22585.0,122.3405,122.3405,121.4196,121.4196,22585.0
2024-07-18 11:00:00,125.32,126.09,125.31,126.08,18222.0,121.4778,122.2242,121.4681,122.2145,18222.0
2024-07-18 11:30:00,126.14,126.58,125.92,126.48,34602.0,122.2726,122.6991,122.0594,122.6022,34602.0
2024-07-18 12:00:00,126.4,126.77,126.3,126.49,20106.0,122.5247,122.8833,122.4277,122.6119,20106.0
2024-07-18 12:30:00,126.49,126.7,126.08,126.64,22288.0,122.6119,122.8155,122.2145,122.7573,22288.0
2024-07-18 13:00:00,126.63,126.63,126.08,126.13,43983.0,122.7476,122.7476,122.2145,122.2629,43983.0
2024-07-18 13:30:00,126.09,126.3,125.68,125.9,21278.0,122.2242,122.4277,121.8267,122.04,21278.0
2024-07-18 14:00:00,125.8,125.8,124.83,124.83,10650.0,121.943,121.943,121.0028,121.0028,10650.0
2024-07-18 14:30:00,124.68,124.76,123.55,123.8,26569.0,120.8574,120.9349,119.762,120.0044,26569.0
2024-07-18 15:00:00,123.77,123.85,123.35,123.55,32402.0,119.9753,120.0528,119.5682,119.762,32402.0
2024-07-18 15:30:00,123.53,123.89,123.06,123.06,141243.0,119.7426,120.0916,119.2871,119.2871,141243.0
2024-07-19 09:30:00,120.36,121.1,117.69,118.07,67349.0,116.6698,117.3871,114.0817,114.45,67349.0
2024-07-19 10:00:00,118.16,118.56,117.01,117.58,58900.0,114.5373,114.925,113.4225,113.9751,58900.0
2024-07-19 10:30:00,117.67,118.02,117.45,117.56,24712.0,114.0623,114.4016,113.8491,113.9557,24712.0
2024-07-19 11:00:00,117.65,117.84,117.04,117.04,17607.0,114.0429,114.2271,113.4516,113.4516,17607.0
2024-07-19 11:30:00,117.03,117.85,116.82,117.34,56115.0,113.4419,114.2368,113.2384,113.7424,56115.0
2024-07-19 12:00:00,117.39,117.74,117.26,117.5,24457.0,113.7909,114.1302,113.6649,113.8975,24457.0
2024-07-19 12:30:00,117.47,117.78,117.38,117.66,40287.0,113.8684,114.1689,113.7812,114.0526,40287.0
2024-07-19 13:00:00,117.64,117.85,117.61,117.82,25425.0,114.0332,114.2368,114.0041,114.2077,25425.0
2024-07-19 13:30:00,117.79,118.52,117.79,118.21,42649.0,114.1786,114.8862,114.1786,114.5858,42649.0
2024-07-19 14:00:00,118.21,118.54,118.04,118.17,73277.0,114.5858,114.9056,114.421,114.547,73277.0
2024-07-19 14:30:00,118.13,118.55,118.12,118.41,37035.0,114.5082,114.9153,114.4985,114.7796,37035.0
2024-07-19 15:00:00,118.42,119.0,118.39,118.94,30645.0,114.7893,115.3515,114.7602,115.2934,30645.0
2024-07-19 15:30:00,118.93,118.95,118.12,118.16,96590.0,115.2837,115.3031,114.4985,114.5373,96590.0
2024-07-22 09:30:00,119.33,119.39,118.0,118.06,30208.0,115.6714,115.7296,114.3822,114.4404,30208.0
2024-07-22 10:00:00,118.0,118.66,117.55,118.46,18602.0,114.3822,115.022,113.946,114.8281,18602.0
2024-07-22 10:30:00,118.59,119.68,118.46,119.68,12399.0,114.9541,116.0107,114.8281,116.0107,12399.0
2024-07-22 11:00:00,119.68,119.99,119.34,119.82,15623.0,116.0107,116.3112,115.6811,116.1464,15623.0
2024-07-22 11:30:00,119.88,120.01,119.62,119.73,9592.0,116.2045,116.3306,115.9525,116.0591,9592.0
2024-07-22 12:00:00,119.73,119.91,119.62,119.65,12360.0,116.0591,116.2336,115.9525,115.9816,12360.0
2024-07-22 12:30:00,119.55,120.03,119.43,119.83,14800.0,115.8847,116.35,115.7683,116.1561,14800.0
2024-07-22 13:00:00,119.94,120.15,119.78,119.94,11944.0,116.2627,116.4663,116.1076,116.2627,11944.0
2024-07-22 13:30:00,119.97,120.07,119.66,119.83,11059.0,116.2918,116.3887,115.9913,116.1561,11059.0
2024-07-22 14:00:00,119.79,119.92,119.64,119.68,17466.0,116.1173,116.2433,115.9719,116.0107,17466.0
2024-07-22 14:30:00,119.63,120.16,119.63,120.09,25076.0,115.9622,116.476,115.9622,116.4081,25076.0
2024-07-22 15:00:00,120.02,120.32,119.89,119.97,73555.0,116.3403,116.6311,116.2142,116.2918,73555.0
2024-07-22 15:30:00,120.0,120.16,119.54,119.79,160712.0,116.3209,116.476,115.875,116.1173,160712.0
2024-07-23 09:30:00,118.68,119.17,118.5,118.95,15619.0,115.0413,115.5163,114.8669,115.3031,15619.0
2024-07-23 10:00:00,118.73,119.93,118.72,119.7,13731.0,115.0898,116.253,115.0801,116.0301,13731.0
2024-07-23 10:30:00,119.79,120.0,118.46,118.62,28271.0,116.1173,116.3209,114.8281,114.9832,28271.0
2024-07-23 11:00:00,118.67,118.96,118.61,118.73,16771.0,115.0316,115.3128,114.9735,115.0898,16771.0
2024-07-23 11:30:00,118.76,118.83,118.41,118.46,13190.0,115.1189,115.1867,114.7796,114.8281,13190.0
2024-07-23 12:00:00,118.57,118.72,118.04,118.31,14438.0,114.9347,115.0801,114.421,114.6827,14438.0
2024-07-23 12:30:00,118.27,118.73,118.27,118.67,20379.0,114.6439,115.0898,114.6439,115.0316,20379.0
2024-07-23 13:00:00,118.63,118.86,118.63,118.76,7685.0,114.9929,115.2158,114.9929,115.1189,7685.0
2024-07-23 13:30:00,118.69,119.21,118.57,119.18,11493.0,115.051,115.5551,114.9347,115.526,11493.0
2024-07-23 14:00:00,119.19,119.42,119.17,119.39,8169.0,115.5357,115.7587,115.5163,115.7296,8169.0
2024-07-23 14:30:00,119.4,119.68,119.39,119.48,18118.0,115.7393,116.0107,115.7296,115.8168,18118.0
2024-07-23 15:00:00,119.47,119.59,119.23,119.55,27948.0,115.8071,115.9234,115.5745,115.8847,27948.0
2024-07-23 15:30:00,119.51,119.54,118.91,119.06,77915.0,115.8459,115.875,115.2643,115.4097,77915.0
2024-07-24 09:30:00,118.76,120.1,117.8,118.25,19790.0,115.1189,116.4178,114.1883,114.6245,19790.0
2024-07-24 10:00:00,118.64,119.33,118.06,118.28,14035.0,115.0026,115.6714,114.4404,114.6536,14035.0
2024-07-24 10:30:00,118.35,119.06,118.31,118.48,12056.0,114.7215,115.4097,114.6827,114.8475,12056.0
2024-07-24 11:00:00,118.52,118.79,118.11,118.66,18103.0,114.8862,115.148,114.4888,115.022,18103.0
2024-07-24 11:30:00,118.57,118.8,118.46,118.72,12251.0,114.9347,115.1577,114.8281,115.0801,12251.0
2024-07-24 12:00:00,118.72,118.97,118.57,118.6,9195.0,115.0801,115.3224,114.9347,114.9638,9195.0
2024-07-24 12:30:00,118.59,118.64,117.93,117.93,7779.0,114.9541,115.0026,114.3143,114.3143,7779.0
2024-07-24 13:00:00,118.01,118.07,117.18,117.22,27059.0,114.3919,114.45,113.5873,113.6261,27059.0
2024-07-24 13:30:00,117.24,117.5,117.16,117.35,43731.0,113.6455,113.8975,113.5679,113.7521,43731.0
2024-07-24 14:00:00,117.3,117.6,117.17,117.41,26842.0,113.7037,113.9945,113.5776,113.8103,26842.0
2024-07-24 14:30:00,117.41,117.52,116.99,117.18,12446.0,113.8103,113.9169,113.4032,113.5873,12446.0
2024-07-24 15:00:00,117.13,117.15,116.53,116.55,20557.0,113.5389,113.5583,112.9573,112.9766,20557.0
2024-07-24 15:30:00,116.48,116.7,116.1,116.47,82624.0,112.9088,113.122,112.5404,112.8991,82624.0
2024-07-25 09:30:00,116.86,121.21,116.0,120.84,122006.0,113.2771,117.4938,112.4435,117.1351,122006.0
2024-07-25 10:00:00,120.49,122.14,120.0,121.52,50917.0,116.7958,118.3953,116.3209,117.7943,50917.0
2024-07-25 10:30:00,121.37,122.06,120.88,121.9,27521.0,117.6489,118.3177,117.1739,118.1626,27521.0
2024-07-25 11:00:00,121.94,122.75,121.06,121.39,110364.0,118.2014,118.9866,117.3484,117.6683,110364.0
2024-07-25 11:30:00,121.48,123.67,121.39,122.01,71597.0,117.7555,119.8784,117.6683,118.2692,71597.0
2024-07-25 12:00:00,121.85,122.11,121.53,122.11,27891.0,118.1142,118.3662,117.804,118.3662,27891.0
2024-07-25 12:30:00,121.96,122.23,121.59,121.81,28083.0,118.2208,118.4825,117.8621,118.0754,28083.0
2024-07-25 13:00:00,121.82,122.33,121.68,121.86,29208.0,118.0851,118.5794,117.9494,118.1238,29208.0
2024-07-25 13:30:00,121.84,121.9,121.28,121.57,29224.0,118.1045,118.1626,117.5616,117.8427,29224.0
2024-07-25 14:00:00,121.46,121.46,120.69,120.72,33756.0,117.7361,117.7361,116.9897,117.0188,33756.0
2024-07-25 14:30:00,120.66,120.81,119.62,119.66,34329.0,116.9606,117.106,115.9525,115.9913,34329.0
2024-07-25 15:00:00,119.68,120.56,119.59,120.34,32154.0,116.0107,116.8637,115.9234,116.6504,32154.0
2024-07-25 15:30:00,120.37,121.03,119.99,120.77,138183.0,116.6795,117.3193,116.3112,117.0673,138183.0
2024-07-26 09:30:00,120.82,121.06,119.79,119.79,15629.0,117.1157,117.3484,116.1173,116.1173,15629.0
2024-07-26 10:00:00,120.13,121.16,119.88,120.53,15017.0,116.4469,117.4453,116.2045,116.8346,15017.0
2024-07-26 10:30:00,120.48,120.53,119.79,120.27,16660.0,116.7862,116.8346,116.1173,116.5826,16660.0
2024-07-26 11:00:00,120.23,120.37,120.12,120.23,8886.0,116.5438,116.6795,116.4372,116.5438,8886.0
2024-07-26 11:30:00,120.36,121.46,120.3,121.35,14460.0,116.6698,117.7361,116.6117,117.6295,14460.0
2024-07-26 12:00:00,121.36,121.77,121.25,121.69,10341.0,117.6392,118.0366,117.5325,117.9591,10341.0
2024-07-26 12:30:00,121.6,122.02,121.44,122.02,13203.0,117.8718,118.2789,117.7167,118.2789,13203.0
2024-07-26 13:00:00,122.03,122.12,121.79,121.85,11941.0,118.2886,118.3759,118.056,118.1142,11941.0
2024-07-26 13:30:00,121.82,121.96,121.38,121.41,14148.0,118.0851,118.2208,117.6586,117.6876,14148.0
2024-07-26 14:00:00,121.34,121.73,121.34,121.61,15009.0,117.6198,117.9978,117.6198,117.8815,15009.0
2024-07-26 14:30:00,121.56,121.73,121.3,121.4,31510.0,117.833,117.9978,117.581,117.6779,31510.0
2024-07-26 15:00:00,121.4,122.0,121.4,121.87,29723.0,117.6779,118.2596,117.6779,118.1335,29723.0
2024-07-26 15:30:00,121.85,122.14,121.31,121.41,139159.0,118.1142,118.3953,117.5907,117.6876,139159.0
2024-07-29 09:30:00,120.9,121.12,120.44,121.09,9971.0,117.1933,117.4065,116.7474,117.3775,9971.0
2024-07-29 10:00:00,120.95,121.59,120.75,120.9,10426.0,117.2417,117.8621,117.0479,117.1933,10426.0
2024-07-29 10:30:00,120.88,121.26,120.48,121.14,7894.0,117.1739,117.5422,116.7862,117.4259,7894.0
2024-07-29 11:00:00,121.14,121.56,120.89,121.4,12081.0,117.4259,117.833,117.1836,117.6779,12081.0
2024-07-29 11:30:00,121.48,121.82,121.18,121.78,8158.0,117.7555,118.0851,117.4647,118.0463,8158.0
2024-07-29 12:00:00,121.77,122.04,121.51,121.76,13552.0,118.0366,118.2983,117.7846,118.0269,13552.0
2024-07-29 12:30:00,121.79,122.17,121.27,121.3,21317.0,118.056,118.4243,117.5519,117.581,21317.0
2024-07-29 13:00:00,121.29,121.61,121.24,121.49,7239.0,117.5713,117.8815,117.5229,117.7652,7239.0
2024-07-29 13:30:00,121.39,121.48,121.21,121.39,13527.0,117.6683,117.7555,117.4938,117.6683,13527.0
2024-07-29 14:00:00,121.39,121.55,121.12,121.37,14613.0,117.6683,117.8233,117.4065,117.6489,14613.0
2024-07-29 14:30:00,121.41,121.54,121.22,121.49,18860.0,117.6876,117.8137,117.5035,117.7652,18860.0
2024-07-29 15:00:00,121.5,121.67,121.4,121.59,17385.0,117.7749,117.9397,117.6779,117.8621,17385.0
2024-07-29 15:30:00,121.57,122.43,121.52,121.86,77333.0,117.8427,118.6764,117.7943,118.1238,77333.0
2024-07-30 09:30:00,121.73,122.64,121.15,122.1,13573.0,117.9978,118.8799,117.4356,118.3565,13573.0
2024-07-30 10:00:00,122.13,122.36,121.15,121.58,7624.0,118.3856,118.6085,117.4356,117.8524,7624.0
2024-07-30 10:30:00,121.75,121.94,121.54,121.86,9098.0,118.0172,118.2014,117.8137,118.1238,9098.0
2024-07-30 11:00:00,121.89,122.15,121.48,121.73,10025.0,118.1529,118.405,117.7555,117.9978,10025.0
2024-07-30 11:30:00,121.64,121.64,120.92,121.02,9908.0,117.9106,117.9106,117.2127,117.3096,9908.0
2024-07-30 12:00:00,121.03,121.03,120.67,120.93,4701.0,117.3193,117.3193,116.9703,117.2224,4701.0
2024-07-30 12:30:00,120.94,121.37,120.74,120.96,5780.0,117.2321,117.6489,117.0382,117.2514,5780.0
2024-07-30 13:00:00,120.9,121.35,120.8,121.17,7185.0,117.1933,117.6295,117.0963,117.455,7185.0
2024-07-30 13:30:00,121.11,121.29,121.06,121.14,4090.0,117.3968,117.5713,117.3484,117.4259,4090.0
2024-07-30 14:00:00,121.18,121.18,120.76,120.96,8368.0,117.4647,117.4647,117.0576,117.2514,8368.0
2024-07-30 14:30:00,120.96,121.03,120.75,120.9,7032.0,117.2514,117.3193,117.0479,117.1933,7032.0
2024-07-30 15:00:00,120.85,121.07,120.71,120.95,10178.0,117.1448,117.3581,117.0091,117.2417,10178.0
2024-07-30 15:30:00,121.01,121.7,120.86,121.23,100327.0,117.2999,117.9687,117.1545,117.5132,100327.0
2024-07-31 09:30:00,122.15,123.55,121.91,122.99,22873.0,118.405,119.762,118.1723,119.2192,22873.0
2024-07-31 10:00:00,123.13,123.51,122.21,122.64,13356.0,119.3549,119.7233,118.4631,118.8799,13356.0
2024-07-31 10:30:00,122.62,123.27,122.52,122.97,15436.0,118.8605,119.4906,118.7636,119.1998,15436.0
2024-07-31 11:00:00,122.96,123.95,122.95,123.52,13328.0,119.1901,120.1498,119.1804,119.7329,13328.0
2024-07-31 11:30:00,123.6,124.15,123.42,124.12,11455.0,119.8105,120.3436,119.636,120.3146,11455.0
2024-07-31 12:00:00,124.19,124.29,123.95,124.14,7751.0,120.3824,120.4793,120.1498,120.3339,7751.0
2024-07-31 12:30:00,124.13,124.21,123.46,123.46,10650.0,120.3242,120.4018,119.6748,119.6748,10650.0
2024-07-31 13:00:00,123.5,123.71,123.22,123.36,12696.0,119.7136,119.9171,119.4421,119.5779,12696.0
2024-07-31 13:30:00,123.32,123.35,122.85,123.22,10071.0,119.5391,119.5682,119.0835,119.4421,10071.0
2024-07-31 14:00:00,122.94,123.32,122.58,123.09,13219.0,119.1707,119.5391,118.8218,119.3161,13219.0
2024-07-31 14:30:00,123.12,124.57,123.07,124.57,23904.0,119.3452,120.7508,119.2967,120.7508,23904.0
2024-07-31 15:00:00,124.61,125.09,123.12,123.14,41969.0,120.7895,121.2548,119.3452,119.3646,41969.0
2024-07-31 15:30:00,123.12,123.35,121.96,122.03,114730.0,119.3452,119.5682,118.2208,118.2886,114730.0
2024-08-01 09:30:00,122.31,123.51,121.89,122.18,38690.0,118.56,119.7233,118.1529,118.434,38690.0
2024-08-01 10:00:00,121.92,122.0,120.75,121.45,56931.0,118.182,118.2596,117.0479,117.7264,56931.0
2024-08-01 10:30:00,121.28,121.99,120.99,121.28,53878.0,117.5616,118.2499,117.2805,117.5616,53878.0
2024-08-01 11:00:00,121.28,121.29,120.55,120.89,51034.0,117.5616,117.5713,116.854,117.1836,51034.0
2024-08-01 11:30:00,121.01,121.38,120.8,121.3,30538.0,117.2999,117.6586,117.0963,117.581,30538.0
2024-08-01 12:00:00,121.19,121.91,121.16,121.5,85691.0,117.4744,118.1723,117.4453,117.7749,85691.0
2024-08-01 12:30:00,121.45,121.45,120.84,121.34,34949.0,117.7264,117.7264,117.1351,117.6198,34949.0
2024-08-01 13:00:00,121.19,121.21,119.85,120.0,10794.0,117.4744,117.4938,116.1755,116.3209,10794.0
2024-08-01 13:30:00,120.01,120.54,119.85,120.46,10978.0,116.3306,116.8443,116.1755,116.7668,10978.0
2024-08-01 14:00:00,120.33,120.36,119.96,120.1,10749.0,116.6408,116.6698,116.2821,116.4178,10749.0
2024-08-01 14:30:00,119.98,120.13,119.64,119.78,24295.0,116.3015,116.4469,115.9719,116.1076,24295.0
2024-08-01 15:00:00,119.72,119.9,119.47,119.9,13632.0,116.0495,116.2239,115.8071,116.2239,13632.0
2024-08-01 15:30:00,119.96,120.09,119.48,119.72,88542.0,116.2821,116.4081,115.8168,116.0495,88542.0
2024-08-02 09:30:00,116.95,116.95,115.05,115.05,12511.0,113.3644,113.3644,111.5226,111.5226,12511.0
2024-08-02 10:00:00,114.97,115.89,113.87,114.15,7954.0,111.4451,112.3369,110.3788,110.6502,7954.0
2024-08-02 10:30:00,114.22,114.58,113.67,113.83,21409.0,110.7181,111.067,110.1849,110.34,21409.0
2024-08-02 11:00:00,113.8,114.61,113.32,114.17,30270.0,110.311,111.0961,109.8457,110.6696,30270.0
2024-08-02 11:30:00,114.31,114.46,114.06,114.26,7899.0,110.8053,110.9507,110.563,110.7569,7899.0
2024-08-02 12:00:00,114.21,114.68,114.14,114.48,18075.0,110.7084,111.164,110.6405,110.9701,18075.0
2024-08-02 12:30:00,114.41,114.69,114.06,114.25,25297.0,110.9023,111.1737,110.563,110.7472,25297.0
2024-08-02 13:00:00,114.28,114.6,114.11,114.38,22774.0,110.7762,111.0864,110.6115,110.8732,22774.0
2024-08-02 13:30:00,114.38,114.46,113.99,114.12,23359.0,110.8732,110.9507,110.4951,110.6211,23359.0
2024-08-02 14:00:00,114.11,114.14,113.8,113.94,23764.0,110.6115,110.6405,110.311,110.4467,23764.0
2024-08-02 14:30:00,114.05,114.27,113.63,114.08,25487.0,110.5533,110.7665,110.1462,110.5824,25487.0
2024-08-02 15:00:00,114.03,114.51,113.96,114.41,72815.0,110.5339,110.9992,110.4661,110.9023,72815.0
2024-08-02 15:30:00,114.52,114.53,113.12,113.7,86627.0,111.0089,111.0186,109.6518,110.214,86627.0
2024-08-05 09:30:00,109.06,109.86,107.25,107.75,32423.0,105.7163,106.4918,103.9618,104.4464,32423.0
2024-08-05 10:00:00,108.1,109.94,108.05,108.56,47417.0,104.7857,106.5693,104.7373,105.2316,47417.0
2024-08-05 10:30:00,108.56,110.09,108.56,109.34,22906.0,105.2316,106.7147,105.2316,105.9877,22906.0
2024-08-05 11:00:00,109.33,109.85,109.17,109.71,15783.0,105.978,106.4821,105.8229,106.3464,15783.0
2024-08-05 11:30:00,109.65,110.37,109.65,110.2,22257.0,106.2882,106.9861,106.2882,106.8213,22257.0
2024-08-05 12:00:00,110.2,111.09,110.11,110.76,16399.0,106.8213,107.684,106.7341,107.3642,16399.0
2024-08-05 12:30:00,110.73,110.87,109.97,110.3,17566.0,107.3351,107.4708,106.5984,106.9183,17566.0
2024-08-05 13:00:00,110.25,110.34,109.89,110.07,13451.0,106.8698,106.957,106.5208,106.6953,13451.0
2024-08-05 13:30:00,110.17,110.64,110.1,110.28,35472.0,106.7923,107.2478,106.7244,106.8989,35472.0
2024-08-05 14:00:00,110.32,110.98,110.15,110.95,36281.0,106.9377,107.5774,106.7729,107.5483,36281.0
2024-08-05 14:30:00,110.95,111.12,110.71,110.84,42713.0,107.5483,107.7131,107.3157,107.4417,42713.0
2024-08-05 15:00:00,110.92,111.17,110.43,110.43,33565.0,107.5193,107.7616,107.0443,107.0443,33565.0
2024-08-05 15:30:00,110.48,110.54,109.65,109.96,109364.0,107.0927,107.1509,106.2882,106.5887,109364.0
2024-08-06 09:30:00,109.79,110.2,108.51,110.09,9488.0,106.4239,106.8213,105.1831,106.7147,9488.0
2024-08-06 10:00:00,110.33,110.43,109.88,109.88,5162.0,106.9473,107.0443,106.5111,106.5111,5162.0
2024-08-06 10:30:00,109.84,110.67,109.78,109.97,11000.0,106.4724,107.2769,106.4142,106.5984,11000.0
2024-08-06 11:00:00,110.07,110.27,109.02,109.02,14611.0,106.6953,106.8892,105.6775,105.6775,14611.0
2024-08-06 11:30:00,109.12,109.57,109.11,109.52,4828.0,105.7744,106.2106,105.7648,106.1622,4828.0
2024-08-06 12:00:00,109.57,109.8,109.46,109.74,14966.0,106.2106,106.4336,106.104,106.3754,14966.0
2024-08-06 12:30:00,109.63,109.81,109.22,109.63,7852.0,106.2688,106.4433,105.8714,106.2688,7852.0
2024-08-06 13:00:00,109.56,109.98,109.56,109.82,11520.0,106.201,106.6081,106.201,106.453,11520.0
2024-08-06 13:30:00,109.78,110.03,109.37,109.68,15298.0,106.4142,106.6565,106.0168,106.3173,15298.0
2024-08-06 14:00:00,109.74,109.84,109.45,109.57,9294.0,106.3754,106.4724,106.0943,106.2106,9294.0
2024-08-06 14:30:00,109.79,109.96,109.39,109.39,14751.0,106.4239,106.5887,106.0362,106.0362,14751.0
2024-08-06 15:00:00,109.29,109.48,108.47,109.14,36112.0,105.9392,106.1234,105.1444,105.7938,36112.0
2024-08-06 15:30:00,109.12,109.78,109.11,109.29,94886.0,105.7744,106.4142,105.7648,105.9392,94886.0
2024-08-07 09:30:00,111.39,112.21,110.96,111.96,14011.0,107.9748,108.7697,107.558,108.5274,14011.0
2024-08-07 10:00:00,111.97,112.13,111.09,111.1,69551.0,108.5371,108.6922,107.684,107.6937,69551.0
2024-08-07 10:30:00,111.02,111.37,110.65,110.8,38002.0,107.6162,107.9555,107.2575,107.4029,38002.0
2024-08-07 11:00:00,110.87,110.89,110.15,110.26,8924.0,107.4708,107.4902,106.7729,106.8795,8924.0
2024-08-07 11:30:00,110.39,110.55,110.02,110.55,23501.0,107.0055,107.1606,106.6469,107.1606,23501.0
2024-08-07 12:00:00,110.59,110.78,110.1,110.57,40508.0,107.1994,107.3836,106.7244,107.18,40508.0
2024-08-07 12:30:00,110.62,110.91,110.49,110.65,17185.0,107.2285,107.5096,107.1024,107.2575,17185.0
2024-08-07 13:00:00,110.55,111.05,110.32,110.98,10940.0,107.1606,107.6453,106.9377,107.5774,10940.0
2024-08-07 13:30:00,111.01,111.21,110.5,110.6,9354.0,107.6065,107.8004,107.1121,107.2091,9354.0
2024-08-07 14:00:00,110.6,110.66,110.09,110.42,35234.0,107.2091,107.2672,106.7147,107.0346,35234.0
2024-08-07 14:30:00,110.42,110.6,110.26,110.4,12647.0,107.0346,107.2091,106.8795,107.0152,12647.0
2024-08-07 15:00:00,110.38,110.84,110.35,110.41,13314.0,106.9958,107.4417,106.9667,107.0249,13314.0
2024-08-07 15:30:00,110.45,110.68,109.88,109.89,88865.0,107.0637,107.2866,106.5111,106.5208,88865.0
2024-08-08 09:30:00,110.83,111.95,110.14,111.38,7213.0,107.432,108.5177,106.7632,107.9652,7213.0
2024-08-08 10:00:00,111.55,111.9,111.04,111.42,9017.0,108.1299,108.4692,107.6356,108.0039,9017.0
2024-08-08 10:30:00,111.41,111.59,110.41,110.66,21984.0,107.9942,108.1687,107.0249,107.2672,21984.0
2024-08-08 11:00:00,110.7,111.03,110.44,110.7,51351.0,107.306,107.6259,107.054,107.306,51351.0
2024-08-08 11:30:00,110.7,110.81,110.47,110.5,10169.0,107.306,107.4126,107.0831,107.1121,10169.0
2024-08-08 12:00:00,110.54,110.66,110.45,110.48,4506.0,107.1509,107.2672,107.0637,107.0927,4506.0
2024-08-08 12:30:00,110.41,110.41,110.11,110.28,8339.0,107.0249,107.0249,106.7341,106.8989,8339.0
2024-08-08 13:00:00,110.24,110.7,110.06,110.69,13092.0,106.8601,107.306,106.6856,107.2963,13092.0
2024-08-08 13:30:00,110.74,110.99,110.4,110.54,11018.0,107.3448,107.5871,107.0152,107.1509,11018.0
2024-08-08 14:00:00,110.54,110.74,110.52,110.71,8986.0,107.1509,107.3448,107.1315,107.3157,8986.0
2024-08-08 14:30:00,110.7,111.12,110.54,110.91,13524.0,107.306,107.7131,107.1509,107.5096,13524.0
2024-08-08 15:00:00,110.87,111.04,110.76,110.88,20455.0,107.4708,107.6356,107.3642,107.4805,20455.0
2024-08-08 15:30:00,110.81,110.92,110.1,110.42,52262.0,107.4126,107.5193,106.7244,107.0346,52262.0
2024-08-09 09:30:00,110.29,110.65,109.38,110.05,10513.0,106.9086,107.2575,106.0265,106.6759,10513.0
2024-08-09 10:00:00,110.09,110.41,109.67,110.04,9162.0,106.7147,107.0249,106.3076,106.6662,9162.0
2024-08-09 10:30:00,109.92,110.34,109.5,109.84,9845.0,106.5499,106.957,106.1428,106.4724,9845.0
2024-08-09 11:00:00,109.85,110.58,109.85,109.96,9752.0,106.4821,107.1897,106.4821,106.5887,9752.0
2024-08-09 11:30:00,109.89,110.11,109.82,109.86,8716.0,106.5208,106.7341,106.453,106.4918,8716.0
2024-08-09 12:00:00,109.77,109.94,109.6,109.94,8327.0,106.4045,106.5693,106.2397,106.5693,8327.0
2024-08-09 12:30:00,109.99,110.17,109.93,110.17,6510.0,106.6178,106.7923,106.5596,106.7923,6510.0
2024-08-09 13:00:00,110.12,110.23,109.82,109.91,9578.0,106.7438,106.8504,106.453,106.5402,9578.0
2024-08-09 13:30:00,109.97,110.0,109.26,109.26,10375.0,106.5984,106.6275,105.9102,105.9102,10375.0
2024-08-09 14:00:00,109.27,109.27,109.06,109.11,22152.0,105.9198,105.9198,105.7163,105.7648,22152.0
2024-08-09 14:30:00,109.07,109.11,108.63,108.75,23532.0,105.726,105.7648,105.2995,105.4158,23532.0
2024-08-09 15:00:00,108.84,109.75,108.7,109.51,105054.0,105.503,106.3851,105.3673,106.1525,105054.0
2024-08-09 15:30:00,109.48,109.5,108.71,109.19,36075.0,106.1234,106.1428,105.377,105.8423,36075.0
2024-08-12 09:30:00,109.43,109.66,108.09,108.09,16416.0,106.0749,106.2979,104.776,104.776,16416.0
2024-08-12 10:00:00,108.18,108.82,108.1,108.82,10036.0,104.8633,105.4836,104.7857,105.4836,10036.0
2024-08-12 10:30:00,108.64,108.8,108.49,108.8,15977.0,105.3092,105.4643,105.1638,105.4643,15977.0
2024-08-12 11:00:00,108.8,108.9,108.38,108.53,10465.0,105.4643,105.5612,105.0571,105.2025,10465.0
2024-08-12 11:30:00,108.41,108.76,108.34,108.69,10971.0,105.0862,105.4255,105.0184,105.3576,10971.0
2024-08-12 12:00:00,108.72,109.39,108.47,109.3,25127.0,105.3867,106.0362,105.1444,105.9489,25127.0
2024-08-12 12:30:00,109.4,109.42,108.91,109.0,42607.0,106.0459,106.0652,105.5709,105.6581,42607.0
2024-08-12 13:00:00,108.93,109.2,108.82,108.95,20468.0,105.5903,105.852,105.4836,105.6097,20468.0
2024-08-12 13:30:00,108.94,108.97,108.68,108.69,9901.0,105.6,105.629,105.3479,105.3576,9901.0
2024-08-12 14:00:00,108.66,108.94,108.58,108.82,11542.0,105.3285,105.6,105.251,105.4836,11542.0
2024-08-12 14:30:00,108.79,109.28,108.78,108.99,24186.0,105.4546,105.9295,105.4449,105.6484,24186.0
2024-08-12 15:00:00,108.99,109.08,108.79,109.04,49447.0,105.6484,105.7357,105.4546,105.6969,49447.0
2024-08-12 15:30:00,109.0,109.0,108.15,108.24,111127.0,105.6581,105.6581,104.8342,104.9214,111127.0
2024-08-13 09:30:00,108.53,110.14,108.53,109.67,18217.0,105.2025,106.7632,105.2025,106.3076,18217.0
2024-08-13 10:00:00,109.65,109.88,109.33,109.88,11800.0,106.2882,106.5111,105.978,106.5111,11800.0
2024-08-13 10:30:00,109.81,110.2,109.63,110.18,13692.0,106.4433,106.8213,106.2688,106.8019,13692.0
2024-08-13 11:00:00,110.21,110.37,109.96,109.97,11408.0,106.831,106.9861,106.5887,106.5984,11408.0
2024-08-13 11:30:00,109.93,110.4,109.93,110.16,13093.0,106.5596,107.0152,106.5596,106.7826,13093.0
2024-08-13 12:00:00,110.16,110.16,109.79,110.07,121545.0,106.7826,106.7826,106.4239,106.6953,121545.0
2024-08-13 12:30:00,110.01,110.53,109.97,110.35,30141.0,106.6372,107.1412,106.5984,106.9667,30141.0
2024-08-13 13:00:00,110.31,110.56,110.19,110.37,23573.0,106.928,107.1703,106.8116,106.9861,23573.0
2024-08-13 13:30:00,110.28,110.82,110.16,110.82,25995.0,106.8989,107.4223,106.7826,107.4223,25995.0
2024-08-13 14:00:00,110.86,111.01,110.53,110.59,38574.0,107.4611,107.6065,107.1412,107.1994,38574.0
2024-08-13 14:30:00,110.59,111.09,110.54,110.92,30707.0,107.1994,107.684,107.1509,107.5193,30707.0
2024-08-13 15:00:00,110.95,111.34,110.85,111.32,23614.0,107.5483,107.9264,107.4514,107.907,23614.0
2024-08-13 15:30:00,111.32,111.36,110.74,111.27,148860.0,107.907,107.9458,107.3448,107.8585,148860.0
2024-08-14 09:30:00,112.01,112.31,111.02,111.2,12927.0,108.5758,108.8666,107.6162,107.7907,12927.0
2024-08-14 10:00:00,111.34,111.35,110.69,110.83,16174.0,107.9264,107.9361,107.2963,107.432,16174.0
2024-08-14 10:30:00,110.86,111.35,110.78,111.28,21540.0,107.4611,107.9361,107.3836,107.8682,21540.0
2024-08-14 11:00:00,111.28,111.49,111.06,111.49,19111.0,107.8682,108.0718,107.655,108.0718,19111.0
2024-08-14 11:30:00,111.59,111.75,111.49,111.61,23750.0,108.1687,108.3238,108.0718,108.1881,23750.0
2024-08-14 12:00:00,111.63,111.67,110.86,110.92,12346.0,108.2075,108.2463,107.4611,107.5193,12346.0
2024-08-14 12:30:00,110.92,111.08,110.71,111.03,12015.0,107.5193,107.6744,107.3157,107.6259,12015.0
2024-08-14 13:00:00,110.99,111.25,110.78,111.16,11915.0,107.5871,107.8391,107.3836,107.7519,11915.0
2024-08-14 13:30:00,111.09,111.36,110.82,111.36,11011.0,107.684,107.9458,107.4223,107.9458,11011.0
2024-08-14 14:00:00,111.3,111.3,110.63,110.72,23463.0,107.8876,107.8876,107.2381,107.3254,23463.0
2024-08-14 14:30:00,110.8,110.97,110.8,110.81,16410.0,107.4029,107.5677,107.4029,107.4126,16410.0
2024-08-14 15:00:00,110.88,110.88,110.39,110.39,29245.0,107.4805,107.4805,107.0055,107.0055,29245.0
2024-08-14 15:30:00,110.37,110.58,109.88,110.03,95137.0,106.9861,107.1897,106.5111,106.6565,95137.0
2024-08-15 09:30:00,112.71,113.7,112.18,112.23,8433.0,109.2544,110.214,108.7406,108.7891,8433.0
2024-08-15 10:00:00,112.28,112.56,112.04,112.41,11273.0,108.8376,109.109,108.6049,108.9636,11273.0
2024-08-15 10:30:00,112.59,112.61,112.35,112.58,9059.0,109.1381,109.1574,108.9054,109.1284,9059.0
2024-08-15 11:00:00,112.58,112.85,112.56,112.7,7938.0,109.1284,109.3901,109.109,109.2447,7938.0
2024-08-15 11:30:00,112.6,113.0,112.59,112.66,5825.0,109.1478,109.5355,109.1381,109.2059,5825.0
2024-08-15 12:00:00,112.59,112.64,112.27,112.37,28682.0,109.1381,109.1865,108.8279,108.9248,28682.0
2024-08-15 12:30:00,112.4,112.64,112.18,112.58,26618.0,108.9539,109.1865,108.7406,109.1284,26618.0
2024-08-15 13:00:00,112.58,112.61,112.33,112.47,10678.0,109.1284,109.1574,108.886,109.0217,10678.0
2024-08-15 13:30:00,112.45,112.46,111.98,112.0,12862.0,109.0023,109.012,108.5468,108.5661,12862.0
2024-08-15 14:00:00,111.95,112.08,111.85,111.93,13584.0,108.5177,108.6437,108.4207,108.4983,13584.0
2024-08-15 14:30:00,111.94,112.1,111.84,111.88,12749.0,108.508,108.6631,108.4111,108.4498,12749.0
2024-08-15 15:00:00,111.84,112.0,111.63,111.94,14184.0,108.4111,108.5661,108.2075,108.508,14184.0
2024-08-15 15:30:00,111.94,112.0,111.44,111.58,87941.0,108.508,108.5661,108.0233,108.159,87941.0
2024-08-16 09:30:00,111.66,112.74,111.66,112.47,7799.0,108.2366,109.2835,108.2366,109.0217,7799.0
2024-08-16 10:00:00,112.63,112.63,111.93,112.25,15453.0,109.1768,109.1768,108.4983,108.8085,15453.0
2024-08-16 10:30:00,112.28,112.32,111.9,112.06,8235.0,108.8376,108.8763,108.4692,108.6243,8235.0
2024-08-16 11:00:00,112.14,112.52,112.13,112.52,10763.0,108.7019,109.0702,108.6922,109.0702,10763.0
2024-08-16 11:30:00,112.54,112.71,112.39,112.39,12916.0,109.0896,109.2544,108.9442,108.9442,12916.0
2024-08-16 12:00:00,112.37,112.85,112.28,112.62,13691.0,108.9248,109.3901,108.8376,109.1671,13691.0
2024-08-16 12:30:00,112.67,112.68,112.34,112.63,10941.0,109.2156,109.2253,108.8957,109.1768,10941.0
2024-08-16 13:00:00,112.6,112.65,112.39,112.45,7360.0,109.1478,109.1962,108.9442,109.0023,7360.0
2024-08-16 13:30:00,112.46,112.83,112.39,112.83,13836.0,109.012,109.3707,108.9442,109.3707,13836.0
2024-08-16 14:00:00,112.86,112.87,112.54,112.8,12681.0,109.3998,109.4095,109.0896,109.3416,12681.0
2024-08-16 14:30:00,112.82,113.2,112.8,113.17,15396.0,109.361,109.7294,109.3416,109.7003,15396.0
2024-08-16 15:00:00,113.17,113.51,113.1,113.35,17060.0,109.7003,110.0299,109.6324,109.8748,17060.0
2024-08-16 15:30:00,113.33,113.68,112.75,112.8,79021.0,109.8554,110.1946,109.2932,109.3416,79021.0
2024-08-19 09:30:00,113.64,114.24,113.6,114.0,9389.0,110.1559,110.7375,110.1171,110.5048,9389.0
2024-08-19 10:00:00,114.0,114.38,113.93,114.28,6674.0,110.5048,110.8732,110.437,110.7762,6674.0
2024-08-19 10:30:00,114.34,114.92,114.31,114.79,8940.0,110.8344,111.3966,110.8053,111.2706,8940.0
2024-08-19 11:00:00,114.81,115.14,114.81,114.99,8975.0,111.29,111.6099,111.29,111.4645,8975.0
2024-08-19 11:30:00,114.91,115.05,114.81,114.92,9852.0,111.3869,111.5226,111.29,111.3966,9852.0
2024-08-19 12:00:00,114.9,115.03,114.81,114.91,8118.0,111.3772,111.5032,111.29,111.3869,8118.0
2024-08-19 12:30:00,114.82,114.97,114.74,114.74,8756.0,111.2997,111.4451,111.2221,111.2221,8756.0
2024-08-19 13:00:00,114.71,114.87,114.65,114.65,10941.0,111.1931,111.3482,111.1349,111.1349,10941.0
2024-08-19 13:30:00,114.58,114.97,114.58,114.9,10426.0,111.067,111.4451,111.067,111.3772,10426.0
2024-08-19 14:00:00,114.95,114.98,114.64,114.66,11883.0,111.4257,111.4548,111.1252,111.1446,11883.0
2024-08-19 14:30:00,114.65,114.88,114.59,114.86,11650.0,111.1349,111.3578,111.0767,111.3385,11650.0
2024-08-19 15:00:00,114.85,114.86,114.62,114.79,12899.0,111.3288,111.3385,111.1058,111.2706,12899.0
2024-08-19 15:30:00,114.73,114.8,114.09,114.75,44285.0,111.2124,111.2803,110.5921,111.2318,44285.0
2024-08-20 09:30:00,114.45,115.32,114.45,115.06,18979.0,110.941,111.7844,110.941,111.5323,18979.0
2024-08-20 10:00:00,115.28,115.49,115.21,115.44,13543.0,111.7456,111.9491,111.6777,111.9007,13543.0
2024-08-20 10:30:00,115.48,115.63,114.89,114.91,12411.0,111.9395,112.0849,111.3675,111.3869,12411.0
2024-08-20 11:00:00,114.86,114.98,114.55,114.55,8203.0,111.3385,111.4548,111.038,111.038,8203.0
2024-08-20 11:30:00,114.56,114.85,114.43,114.47,7479.0,111.0477,111.3288,110.9216,110.9604,7479.0
2024-08-20 12:00:00,114.43,114.43,114.02,114.05,6113.0,110.9216,110.9216,110.5242,110.5533,6113.0
2024-08-20 12:30:00,113.96,114.03,113.8,113.95,7764.0,110.4661,110.5339,110.311,110.4564,7764.0
2024-08-20 13:00:00,113.83,114.02,113.82,113.86,5791.0,110.34,110.5242,110.3303,110.3691,5791.0
2024-08-20 13:30:00,113.89,114.18,113.83,113.98,6678.0,110.3982,110.6793,110.34,110.4854,6678.0
2024-08-20 14:00:00,113.95,114.11,113.8,113.97,8508.0,110.4564,110.6115,110.311,110.4757,8508.0
2024-08-20 14:30:00,113.97,114.2,113.96,114.07,7695.0,110.4757,110.6987,110.4661,110.5727,7695.0
2024-08-20 15:00:00,114.07,114.18,113.96,114.08,10547.0,110.5727,110.6793,110.4661,110.5824,10547.0
2024-08-20 15:30:00,114.09,114.15,113.7,113.9,36573.0,110.5921,110.6502,110.214,110.4079,36573.0
2024-08-21 09:30:00,115.22,115.4,114.67,114.91,11646.0,111.6874,111.8619,111.1543,111.3869,11646.0
2024-08-21 10:00:00,114.87,114.97,114.56,114.93,9333.0,111.3482,111.4451,111.0477,111.4063,9333.0
2024-08-21 10:30:00,115.03,115.1,114.48,114.54,6332.0,111.5032,111.5711,110.9701,111.0283,6332.0
2024-08-21 11:00:00,114.6,114.63,114.48,114.63,7867.0,111.0864,111.1155,110.9701,111.1155,7867.0
2024-08-21 11:30:00,114.57,114.89,114.57,114.67,9712.0,111.0574,111.3675,111.0574,111.1543,9712.0
2024-08-21 12:00:00,114.68,114.8,114.55,114.78,7627.0,111.164,111.2803,111.038,111.2609,7627.0
2024-08-21 12:30:00,114.79,114.9,114.76,114.9,8047.0,111.2706,111.3772,111.2415,111.3772,8047.0
2024-08-21 13:00:00,114.9,115.05,114.85,115.03,7602.0,111.3772,111.5226,111.3288,111.5032,7602.0
2024-08-21 13:30:00,114.97,115.03,114.87,114.88,3242.0,111.4451,111.5032,111.3482,111.3578,3242.0
2024-08-21 14:00:00,114.86,115.0,114.73,114.99,4518.0,111.3385,111.4742,111.2124,111.4645,4518.0
2024-08-21 14:30:00,115.06,115.12,114.95,114.96,4593.0,111.5323,111.5905,111.4257,111.4354,4593.0
2024-08-21 15:00:00,114.93,114.97,114.75,114.91,9788.0,111.4063,111.4451,111.2318,111.3869,9788.0
2024-08-21 15:30:00,114.93,115.18,114.75,115.18,38516.0,111.4063,111.6486,111.2318,111.6486,38516.0
2024-08-22 09:30:00,115.46,115.63,114.9,115.28,10630.0,111.9201,112.0849,111.3772,111.7456,10630.0
2024-08-22 10:00:00,115.28,115.28,114.63,114.64,5194.0,111.7456,111.7456,111.1155,111.1252,5194.0
2024-08-22 10:30:00,114.71,115.12,114.55,114.99,10245.0,111.1931,111.5905,111.038,111.4645,10245.0
2024-08-22 11:00:00,114.97,115.07,114.74,114.81,11396.0,111.4451,111.542,111.2221,111.29,11396.0
2024-08-22 11:30:00,114.84,114.99,114.74,114.9,10278.0,111.3191,111.4645,111.2221,111.3772,10278.0
2024-08-22 12:00:00,114.83,115.08,114.8,115.03,6385.0,111.3094,111.5517,111.2803,111.5032,6385.0
2024-08-22 12:30:00,114.97,115.1,114.83,114.83,5912.0,111.4451,111.5711,111.3094,111.3094,5912.0
2024-08-22 13:00:00,114.85,115.02,114.72,114.79,9853.0,111.3288,111.4936,111.2028,111.2706,9853.0
2024-08-22 13:30:00,114.76,114.83,114.54,114.66,14313.0,111.2415,111.3094,111.0283,111.1446,14313.0
2024-08-22 14:00:00,114.69,115.13,114.61,115.07,10317.0,111.1737,111.6002,111.0961,111.542,10317.0
2024-08-22 14:30:00,115.08,115.19,114.91,114.92,7447.0,111.5517,111.6583,111.3869,111.3966,7447.0
2024-08-22 15:00:00,114.97,115.16,114.85,114.99,30000.0,111.4451,111.6293,111.3288,111.4645,30000.0
2024-08-22 15:30:00,115.0,115.03,113.95,114.12,78405.0,111.4742,111.5032,110.4564,110.6211,78405.0
2024-08-23 09:30:00,115.27,115.81,114.49,114.99,9187.0,111.7359,112.2593,110.9798,111.4645,9187.0
2024-08-23 10:00:00,114.98,117.1,114.98,117.1,18904.0,111.4548,113.5098,111.4548,113.5098,18904.0
2024-08-23 10:30:00,117.13,117.75,116.87,117.69,20528.0,113.5389,114.1399,113.2868,114.0817,20528.0
2024-08-23 11:00:00,117.69,118.43,117.61,118.28,11253.0,114.0817,114.799,114.0041,114.6536,11253.0
2024-08-23 11:30:00,118.32,118.7,117.38,117.38,30969.0,114.6924,115.0607,113.7812,113.7812,30969.0
2024-08-23 12:00:00,117.56,117.56,116.3,116.34,21368.0,113.9557,113.9557,112.7343,112.7731,21368.0
2024-08-23 12:30:00,116.54,116.81,116.33,116.73,6422.0,112.967,113.2287,112.7634,113.1511,6422.0
2024-08-23 13:00:00,116.66,117.27,116.65,117.27,14694.0,113.0833,113.6746,113.0736,113.6746,14694.0
2024-08-23 13:30:00,117.22,117.35,116.93,117.06,6976.0,113.6261,113.7521,113.345,113.471,6976.0
2024-08-23 14:00:00,117.04,117.07,116.81,116.93,8720.0,113.4516,113.4807,113.2287,113.345,8720.0
2024-08-23 14:30:00,116.94,116.94,116.66,116.71,12934.0,113.3547,113.3547,113.0833,113.1317,12934.0
2024-08-23 15:00:00,116.64,116.73,116.53,116.72,12419.0,113.0639,113.1511,112.9573,113.1414,12419.0
2024-08-23 15:30:00,116.67,116.89,116.22,116.77,53784.0,113.093,113.3062,112.6568,113.1899,53784.0
2024-08-26 09:30:00,117.03,118.31,116.46,118.15,17538.0,113.4419,114.6827,112.8894,114.5276,17538.0
2024-08-26 10:00:00,118.2,118.79,117.96,118.49,13377.0,114.5761,115.148,114.3434,114.8572,13377.0
2024-08-26 10:30:00,118.51,118.7,118.27,118.27,12989.0,114.8766,115.0607,114.6439,114.6439,12989.0
2024-08-26 11:00:00,118.27,118.51,117.87,118.09,18343.0,114.6439,114.8766,114.2562,114.4694,18343.0
2024-08-26 11:30:00,118.14,118.34,118.0,118.2,9824.0,114.5179,114.7118,114.3822,114.5761,9824.0
2024-08-26 12:00:00,118.21,118.53,118.18,118.5,7583.0,114.5858,114.8959,114.5567,114.8669,7583.0
2024-08-26 12:30:00,118.5,118.79,118.34,118.65,21726.0,114.8669,115.148,114.7118,115.0123,21726.0
2024-08-26 13:00:00,118.72,119.1,118.49,118.52,15613.0,115.0801,115.4485,114.8572,114.8862,15613.0
2024-08-26 13:30:00,118.5,118.53,118.08,118.12,5100.0,114.8669,114.8959,114.4597,114.4985,5100.0
2024-08-26 14:00:00,118.1,118.13,117.82,117.94,6262.0,114.4791,114.5082,114.2077,114.324,6262.0
2024-08-26 14:30:00,118.03,118.15,117.89,117.97,5882.0,114.4113,114.5276,114.2756,114.3531,5882.0
2024-08-26 15:00:00,117.98,118.14,117.89,117.92,11376.0,114.3628,114.5179,114.2756,114.3046,11376.0
2024-08-26 15:30:00,117.89,117.89,117.11,117.2,51904.0,114.2756,114.2756,113.5195,113.6067,51904.0
2024-08-27 09:30:00,116.62,116.62,115.73,115.73,9380.0,113.0445,113.0445,112.1818,112.1818,9380.0
2024-08-27 10:00:00,115.6,116.65,115.6,116.64,9025.0,112.0558,113.0736,112.0558,113.0639,9025.0
2024-08-27 10:30:00,116.59,116.98,116.58,116.84,8021.0,113.0154,113.3935,113.0057,113.2578,8021.0
2024-08-27 11:00:00,116.94,117.05,116.75,116.83,4966.0,113.3547,113.4613,113.1705,113.2481,4966.0
2024-08-27 11:30:00,116.83,116.93,116.57,116.91,7584.0,113.2481,113.345,112.996,113.3256,7584.0
2024-08-27 12:00:00,116.82,116.94,116.7,116.94,10704.0,113.2384,113.3547,113.122,113.3547,10704.0
2024-08-27 12:30:00,116.68,116.92,116.52,116.69,5564.0,113.1027,113.3353,112.9476,113.1124,5564.0
2024-08-27 13:00:00,116.7,116.98,116.62,116.98,8570.0,113.122,113.3935,113.0445,113.3935,8570.0
2024-08-27 13:30:00,116.95,117.01,116.87,116.9,5007.0,113.3644,113.4225,113.2868,113.3159,5007.0
2024-08-27 14:00:00,116.94,116.96,116.71,116.78,4895.0,113.3547,113.3741,113.1317,113.1996,4895.0
2024-08-27 14:30:00,116.75,116.89,116.64,116.8,9230.0,113.1705,113.3062,113.0639,113.219,9230.0
2024-08-27 15:00:00,116.82,116.87,116.66,116.77,7365.0,113.2384,113.2868,113.0833,113.1899,7365.0
2024-08-27 15:30:00,116.74,116.82,116.32,116.44,26192.0,113.1608,113.2384,112.7537,112.87,26192.0
2024-08-28 09:30:00,115.82,116.46,115.82,115.97,4475.0,112.269,112.8894,112.269,112.4144,4475.0
2024-08-28 10:00:00,116.16,116.16,115.62,115.81,7119.0,112.5986,112.5986,112.0752,112.2593,7119.0
2024-08-28 10:30:00,115.81,116.21,115.81,115.86,6049.0,112.2593,112.6471,112.2593,112.3078,6049.0
2024-08-28 11:00:00,115.85,115.95,115.5,115.61,11691.0,112.2981,112.395,111.9588,112.0655,11691.0
2024-08-28 11:30:00,115.71,115.85,115.6,115.8,8992.0,112.1624,112.2981,112.0558,112.2496,8992.0
2024-08-28 12:00:00,115.67,115.67,115.18,115.27,3706.0,112.1236,112.1236,111.6486,111.7359,3706.0
2024-08-28 12:30:00,115.19,116.0,115.19,115.76,9645.0,111.6583,112.4435,111.6583,112.2109,9645.0
2024-08-28 13:00:00,115.75,115.77,115.38,115.48,2140.0,112.2012,112.2206,111.8425,111.9395,2140.0
2024-08-28 13:30:00,115.44,115.59,115.0,115.01,7518.0,111.9007,112.0461,111.4742,111.4839,7518.0
2024-08-28 14:00:00,114.97,115.21,114.82,114.83,6276.0,111.4451,111.6777,111.2997,111.3094,6276.0
2024-08-28 14:30:00,114.76,115.3,114.67,115.24,6383.0,111.2415,111.765,111.1543,111.7068,6383.0
2024-08-28 15:00:00,115.34,115.66,115.32,115.63,8255.0,111.8037,112.1139,111.7844,112.0849,8255.0
2024-08-28 15:30:00,115.63,115.85,115.42,115.75,37158.0,112.0849,112.2981,111.8813,112.2012,37158.0
2024-08-29 09:30:00,116.77,117.33,115.63,115.87,11396.0,113.1899,113.7327,112.0849,112.3175,11396.0
2024-08-29 10:00:00,116.15,116.77,116.03,116.75,6869.0,112.5889,113.1899,112.4726,113.1705,6869.0
2024-08-29 10:30:00,116.5,116.81,116.14,116.28,16064.0,112.9282,113.2287,112.5792,112.7149,16064.0
2024-08-29 11:00:00,116.36,116.66,116.24,116.41,19213.0,112.7925,113.0833,112.6762,112.8409,19213.0
2024-08-29 11:30:00,116.44,116.76,116.41,116.69,8279.0,112.87,113.1802,112.8409,113.1124,8279.0
2024-08-29 12:00:00,116.69,116.98,116.69,116.91,4825.0,113.1124,113.3935,113.1124,113.3256,4825.0
2024-08-29 12:30:00,116.92,117.13,116.88,117.11,7568.0,113.3353,113.5389,113.2965,113.5195,7568.0
2024-08-29 13:00:00,117.12,117.13,116.87,116.93,5381.0,113.5292,113.5389,113.2868,113.345,5381.0
2024-08-29 13:30:00,116.94,117.29,116.94,117.29,5933.0,113.3547,113.694,113.3547,113.694,5933.0
2024-08-29 14:00:00,117.23,117.23,116.82,116.82,5483.0,113.6358,113.6358,113.2384,113.2384,5483.0
2024-08-29 14:30:00,116.72,116.82,116.15,116.19,6314.0,113.1414,113.2384,112.5889,112.6277,6314.0
2024-08-29 15:00:00,116.11,116.61,116.02,116.56,8196.0,112.5501,113.0348,112.4629,112.9863,8196.0
2024-08-29 15:30:00,116.56,116.7,115.71,115.88,44876.0,112.9863,113.122,112.1624,112.3272,44876.0
2024-08-30 09:30:00,116.69,116.96,115.69,115.76,12218.0,113.1124,113.3741,112.143,112.2109,12218.0
2024-08-30 10:00:00,115.86,116.34,115.81,116.07,10692.0,112.3078,112.7731,112.2593,112.5114,10692.0
2024-08-30 10:30:00,116.15,116.24,115.66,115.71,4168.0,112.5889,112.6762,112.1139,112.1624,4168.0
2024-08-30 11:00:00,115.6,115.79,115.31,115.31,3723.0,112.0558,112.2399,111.7747,111.7747,3723.0
2024-08-30 11:30:00,115.32,115.36,114.9,115.24,9399.0,111.7844,111.8231,111.3772,111.7068,9399.0
2024-08-30 12:00:00,115.26,115.44,114.98,114.98,6943.0,111.7262,111.9007,111.4548,111.4548,6943.0
2024-08-30 12:30:00,115.0,115.24,114.9,115.24,6188.0,111.4742,111.7068,111.3772,111.7068,6188.0
2024-08-30 13:00:00,115.22,115.28,115.0,115.25,6789.0,111.6874,111.7456,111.4742,111.7165,6789.0
2024-08-30 13:30:00,115.25,115.55,115.24,115.45,6394.0,111.7165,112.0073,111.7068,111.9104,6394.0
2024-08-30 14:00:00,115.45,115.97,115.45,115.89,9262.0,111.9104,112.4144,111.9104,112.3369,9262.0
2024-08-30 14:30:00,115.87,115.97,115.76,115.96,11009.0,112.3175,112.4144,112.2109,112.4047,11009.0
2024-08-30 15:00:00,116.02,116.5,115.91,116.5,16016.0,112.4629,112.9282,112.3563,112.9282,16016.0
2024-08-30 15:30:00,116.48,116.95,116.36,116.61,53593.0,112.9088,113.3644,112.7925,113.0348,53593.0
2024-09-03 09:30:00,115.48,116.29,114.75,115.23,17611.0,111.9395,112.7246,111.2318,111.6971,17611.0
2024-09-03 10:00:00,115.04,115.04,114.37,114.76,6890.0,111.5129,111.5129,110.8635,111.2415,6890.0
2024-09-03 10:30:00,114.93,115.12,114.68,115.11,4817.0,111.4063,111.5905,111.164,111.5808,4817.0
2024-09-03 11:00:00,115.11,115.43,114.95,115.09,12812.0,111.5808,111.891,111.4257,111.5614,12812.0
2024-09-03 11:30:00,115.16,115.22,114.9,115.01,14268.0,111.6293,111.6874,111.3772,111.4839,14268.0
2024-09-03 12:00:00,115.03,115.19,114.86,115.15,19050.0,111.5032,111.6583,111.3385,111.6196,19050.0
2024-09-03 12:30:00,115.17,115.17,114.71,114.8,8423.0,111.639,111.639,111.1931,111.2803,8423.0
2024-09-03 13:00:00,114.74,114.74,114.33,114.61,6987.0,111.2221,111.2221,110.8247,111.0961,6987.0
2024-09-03 13:30:00,114.63,114.85,114.49,114.62,5610.0,111.1155,111.3288,110.9798,111.1058,5610.0
2024-09-03 14:00:00,114.6,114.71,114.51,114.54,6680.0,111.0864,111.1931,110.9992,111.0283,6680.0
2024-09-03 14:30:00,114.56,114.58,114.4,114.47,8466.0,111.0477,111.067,110.8926,110.9604,8466.0
2024-09-03 15:00:00,114.43,114.6,114.31,114.51,15227.0,110.9216,111.0864,110.8053,110.9992,15227.0
2024-09-03 15:30:00,114.54,114.55,113.99,114.28,71531.0,111.0283,111.038,110.4951,110.7762,71531.0
2024-09-04 09:30:00,113.23,114.27,112.9,114.21,10783.0,110.5015,111.5164,110.1794,111.4579,10783.0
2024-09-04 10:00:00,114.15,114.15,113.52,113.83,17005.0,111.3993,111.3993,110.7845,111.087,17005.0
2024-09-04 10:30:00,113.85,114.45,113.66,114.19,10225.0,111.1065,111.6921,110.9211,111.4383,10225.0
2024-09-04 11:00:00,114.21,114.21,113.44,113.46,7160.0,111.4579,111.4579,110.7064,110.7259,7160.0
2024-09-04 11:30:00,113.42,113.83,113.41,113.83,16106.0,110.6869,111.087,110.6771,111.087,16106.0
2024-09-04 12:00:00,113.79,113.9,113.59,113.75,9512.0,111.048,111.1553,110.8528,111.0089,9512.0
2024-09-04 12:30:00,113.75,114.06,113.75,113.92,10490.0,111.0089,111.3115,111.0089,111.1749,10490.0
2024-09-04 13:00:00,113.86,113.88,113.65,113.65,8099.0,111.1163,111.1358,110.9114,110.9114,8099.0
2024-09-04 13:30:00,113.64,113.75,113.45,113.51,27187.0,110.9016,111.0089,110.7162,110.7747,27187.0
2024-09-04 14:00:00,113.52,113.87,113.5,113.84,43086.0,110.7845,111.1261,110.765,111.0968,43086.0
2024-09-04 14:30:00,113.83,113.86,113.36,113.49,12368.0,111.087,111.1163,110.6283,110.7552,12368.0
2024-09-04 15:00:00,113.38,113.49,113.36,113.47,9474.0,110.6479,110.7552,110.6283,110.7357,9474.0
2024-09-04 15:30:00,113.39,113.78,113.24,113.73,56304.0,110.6576,111.0382,110.5112,110.9894,56304.0
2024-09-05 09:30:00,114.48,114.57,112.96,113.1,14622.0,111.7214,111.8092,110.238,110.3746,14622.0
2024-09-05 10:00:00,113.4,114.03,113.21,113.22,10499.0,110.6674,111.2822,110.482,110.4917,10499.0
2024-09-05 10:30:00,113.2,113.55,112.82,113.13,7040.0,110.4722,110.8138,110.1014,110.4039,7040.0
2024-09-05 11:00:00,113.19,113.33,112.8,112.9,7094.0,110.4624,110.5991,110.0818,110.1794,7094.0
2024-09-05 11:30:00,112.89,113.06,112.83,112.91,12319.0,110.1697,110.3356,110.1111,110.1892,12319.0
2024-09-05 12:00:00,112.84,113.24,112.84,113.24,6102.0,110.1209,110.5112,110.1209,110.5112,6102.0
2024-09-05 12:30:00,113.23,113.45,112.98,113.45,8380.0,110.5015,110.7162,110.2575,110.7162,8380.0
2024-09-05 13:00:00,113.35,113.35,113.07,113.13,4648.0,110.6186,110.6186,110.3453,110.4039,4648.0
2024-09-05 13:30:00,113.17,113.83,113.14,113.83,5016.0,110.4429,111.087,110.4136,111.087,5016.0
2024-09-05 14:00:00,113.87,113.94,113.61,113.62,7609.0,111.1261,111.1944,110.8723,110.8821,7609.0
2024-09-05 14:30:00,113.62,113.95,113.61,113.77,5989.0,110.8821,111.2041,110.8723,111.0285,5989.0
2024-09-05 15:00:00,113.72,113.72,113.35,113.6,11286.0,110.9797,110.9797,110.6186,110.8626,11286.0
2024-09-05 15:30:00,113.61,113.75,113.22,113.69,43267.0,110.8723,111.0089,110.4917,110.9504,43267.0
2024-09-06 09:30:00,113.65,115.0,113.57,114.34,19773.0,110.9114,112.2288,110.8333,111.5847,19773.0
2024-09-06 10:00:00,114.21,114.22,112.97,112.98,25218.0,111.4579,111.4676,110.2477,110.2575,25218.0
2024-09-06 10:30:00,112.96,113.16,111.91,111.98,10438.0,110.238,110.4332,109.2133,109.2816,10438.0
2024-09-06 11:00:00,112.04,112.66,111.41,111.47,10986.0,109.3402,109.9452,108.7253,108.7839,10986.0
2024-09-06 11:30:00,111.46,111.85,111.45,111.71,23865.0,108.7741,109.1547,108.7644,109.0181,23865.0
2024-09-06 12:00:00,111.7,111.72,111.1,111.13,9086.0,109.0083,109.0279,108.4228,108.4521,9086.0
2024-09-06 12:30:00,111.12,111.31,111.04,111.26,13014.0,108.4423,108.6277,108.3643,108.579,13014.0
2024-09-06 13:00:00,111.21,111.83,111.19,111.7,18195.0,108.5302,109.1352,108.5106,109.0083,18195.0
2024-09-06 13:30:00,111.62,111.75,111.44,111.54,12965.0,108.9303,109.0571,108.7546,108.8522,12965.0
2024-09-06 14:00:00,111.61,111.61,110.86,111.02,9672.0,108.9205,108.9205,108.1886,108.3447,9672.0
2024-09-06 14:30:00,111.02,111.1,110.71,110.87,11930.0,108.3447,108.4228,108.0422,108.1983,11930.0
2024-09-06 15:00:00,110.87,111.07,110.85,110.97,22616.0,108.1983,108.3935,108.1788,108.2959,22616.0
2024-09-06 15:30:00,110.91,110.91,110.17,110.29,89560.0,108.2374,108.2374,107.5152,107.6323,89560.0
2024-09-09 09:30:00,110.06,110.84,109.42,110.74,23396.0,107.4079,108.1691,106.7833,108.0715,23396.0
2024-09-09 10:00:00,110.83,111.97,110.79,111.49,14420.0,108.1593,109.2718,108.1203,108.8034,14420.0
2024-09-09 10:30:00,111.36,111.51,110.97,110.97,14994.0,108.6765,108.8229,108.2959,108.2959,14994.0
2024-09-09 11:00:00,110.96,111.06,110.75,111.0,8970.0,108.2862,108.3838,108.0812,108.3252,8970.0
2024-09-09 11:30:00,111.09,111.43,110.99,111.42,30027.0,108.413,108.7449,108.3155,108.7351,30027.0
2024-09-09 12:00:00,111.24,111.42,111.15,111.35,25149.0,108.5594,108.7351,108.4716,108.6668,25149.0
2024-09-09 12:30:00,111.32,111.55,111.22,111.46,22192.0,108.6375,108.862,108.5399,108.7741,22192.0
2024-09-09 13:00:00,111.58,111.64,111.24,111.41,10825.0,108.8912,108.9498,108.5594,108.7253,10825.0
2024-09-09 13:30:00,111.31,111.34,110.8,110.8,19520.0,108.6277,108.657,108.13,108.13,19520.0
2024-09-09 14:00:00,110.81,111.12,110.62,111.02,36668.0,108.1398,108.4423,107.9544,108.3447,36668.0
2024-09-09 14:30:00,111.02,111.39,110.78,111.3,18696.0,108.3447,108.7058,108.1105,108.618,18696.0
2024-09-09 15:00:00,111.35,111.37,110.85,111.04,19949.0,108.6668,108.6863,108.1788,108.3643,19949.0
2024-09-09 15:30:00,110.98,110.98,110.1,110.25,136571.0,108.3057,108.3057,107.4469,107.5933,136571.0
2024-09-10 09:30:00,109.14,109.87,104.35,105.62,139210.0,106.51,107.2224,101.8355,103.0749,139210.0
2024-09-10 10:00:00,105.62,105.98,103.12,104.88,35332.0,103.0749,103.4262,100.6351,102.3527,35332.0
2024-09-10 10:30:00,104.86,106.11,104.72,105.69,41262.0,102.3332,103.5531,102.1965,103.1432,41262.0
2024-09-10 11:00:00,105.69,106.24,105.24,105.9,54010.0,103.1432,103.6799,102.704,103.3481,54010.0
2024-09-10 11:30:00,105.86,106.1,104.61,104.7,54363.0,103.3091,103.5433,102.0892,102.177,54363.0
2024-09-10 12:00:00,104.58,104.75,103.8,104.12,24580.0,102.0599,102.2258,101.2987,101.611,24580.0
2024-09-10 12:30:00,104.19,104.45,104.08,104.27,21349.0,101.6793,101.9331,101.572,101.7574,21349.0
2024-09-10 13:00:00,104.25,104.36,103.7,104.04,27339.0,101.7379,101.8452,101.2011,101.5329,27339.0
2024-09-10 13:30:00,104.1,104.34,103.74,103.88,25531.0,101.5915,101.8257,101.2402,101.3768,25531.0
2024-09-10 14:00:00,103.88,104.57,103.81,104.47,29156.0,101.3768,102.0502,101.3085,101.9526,29156.0
2024-09-10 14:30:00,104.49,104.63,104.36,104.61,28045.0,101.9721,102.1087,101.8452,102.0892,28045.0
2024-09-10 15:00:00,104.61,105.03,104.49,104.97,44753.0,102.0892,102.4991,101.9721,102.4405,44753.0
2024-09-10 15:30:00,104.91,105.08,104.29,104.85,133357.0,102.382,102.5479,101.7769,102.3234,133357.0
2024-09-11 09:30:00,105.0,105.0,103.83,104.18,35291.0,102.4698,102.4698,101.328,101.6696,35291.0
2024-09-11 10:00:00,104.0,104.0,102.81,102.94,23856.0,101.4939,101.4939,100.3326,100.4594,23856.0
2024-09-11 10:30:00,102.85,103.08,102.56,102.8,33098.0,100.3716,100.5961,100.0886,100.3228,33098.0
2024-09-11 11:00:00,102.81,103.28,102.73,103.18,18280.0,100.3326,100.7912,100.2545,100.6937,18280.0
2024-09-11 11:30:00,103.22,103.8,103.21,103.53,24079.0,100.7327,101.2987,100.7229,101.0352,24079.0
2024-09-11 12:00:00,103.51,103.51,103.13,103.36,22411.0,101.0157,101.0157,100.6449,100.8693,22411.0
2024-09-11 12:30:00,103.37,103.64,103.18,103.44,12038.0,100.8791,101.1426,100.6937,100.9474,12038.0
2024-09-11 13:00:00,103.43,103.8,103.13,103.22,18316.0,100.9376,101.2987,100.6449,100.7327,18316.0
2024-09-11 13:30:00,103.18,103.42,103.01,103.01,25264.0,100.6937,100.9279,100.5278,100.5278,25264.0
2024-09-11 14:00:00,103.04,103.13,102.76,103.01,30752.0,100.557,100.6449,100.2838,100.5278,30752.0
2024-09-11 14:30:00,102.99,103.71,102.99,103.34,43033.0,100.5082,101.2109,100.5082,100.8498,43033.0
2024-09-11 15:00:00,103.35,103.78,103.13,103.73,19756.0,100.8596,101.2792,100.6449,101.2304,19756.0
2024-09-11 15:30:00,103.73,103.98,103.32,103.43,93743.0,101.2304,101.4744,100.8303,100.9376,93743.0
2024-09-12 09:30:00,103.6,104.31,102.03,102.32,25580.0,101.1035,101.7964,99.5714,99.8544,25580.0
2024-09-12 10:00:00,102.15,103.05,101.67,102.67,26932.0,99.6885,100.5668,99.22,100.1959,26932.0
2024-09-12 10:30:00,102.68,103.35,102.44,103.05,54547.0,100.2057,100.8596,99.9715,100.5668,54547.0
2024-09-12 11:00:00,103.05,103.53,102.97,103.38,35239.0,100.5668,101.0352,100.4887,100.8888,35239.0
2024-09-12 11:30:00,103.29,103.67,103.09,103.1,21366.0,100.801,101.1718,100.6058,100.6156,21366.0
2024-09-12 12:00:00,103.19,103.9,103.13,103.59,47091.0,100.7034,101.3963,100.6449,101.0938,47091.0
2024-09-12 12:30:00,103.59,103.82,103.41,103.82,26333.0,101.0938,101.3182,100.9181,101.3182,26333.0
2024-09-12 13:00:00,103.77,104.64,103.71,104.56,20538.0,101.2694,102.1185,101.2109,102.0404,20538.0
2024-09-12 13:30:00,104.62,105.12,104.56,104.79,24608.0,102.099,102.5869,102.0404,102.2649,24608.0
2024-09-12 14:00:00,104.77,104.93,104.3,104.3,44426.0,102.2453,102.4015,101.7867,101.7867,44426.0
2024-09-12 14:30:00,104.34,104.42,103.92,104.14,10721.0,101.8257,101.9038,101.4158,101.6305,10721.0
2024-09-12 15:00:00,104.14,104.44,104.13,104.39,17038.0,101.6305,101.9233,101.6208,101.8745,17038.0
2024-09-12 15:30:00,104.39,104.59,103.84,104.09,101041.0,101.8745,102.0697,101.3378,101.5817,101041.0
2024-09-13 09:30:00,105.42,107.15,105.22,106.5,42595.0,102.8797,104.568,102.6845,103.9337,42595.0
2024-09-13 10:00:00,106.57,106.65,105.78,106.5,51823.0,104.002,104.08,103.231,103.9337,51823.0
2024-09-13 10:30:00,106.43,106.56,106.06,106.06,73184.0,103.8653,103.9922,103.5043,103.5043,73184.0
2024-09-13 11:00:00,106.16,106.16,104.95,105.21,55070.0,103.6018,103.6018,102.421,102.6747,55070.0
2024-09-13 11:30:00,105.21,105.5,105.21,105.34,46607.0,102.6747,102.9578,102.6747,102.8016,46607.0
2024-09-13 12:00:00,105.35,105.44,104.96,104.99,21783.0,102.8114,102.8992,102.4308,102.46,21783.0
2024-09-13 12:30:00,104.99,105.11,104.63,104.64,24763.0,102.46,102.5771,102.1087,102.1185,24763.0
2024-09-13 13:00:00,104.64,104.99,104.64,104.79,35192.0,102.1185,102.46,102.1185,102.2649,35192.0
2024-09-13 13:30:00,104.83,105.06,104.75,105.03,28995.0,102.3039,102.5284,102.2258,102.4991,28995.0
2024-09-13 14:00:00,105.01,105.01,104.58,104.62,19006.0,102.4796,102.4796,102.0599,102.099,19006.0
2024-09-13 14:30:00,104.59,104.69,104.19,104.23,25119.0,102.0697,102.1673,101.6793,101.7184,25119.0
2024-09-13 15:00:00,104.23,104.31,104.11,104.26,36822.0,101.7184,101.7964,101.6012,101.7476,36822.0
2024-09-13 15:30:00,104.26,104.87,104.24,104.79,148184.0,101.7476,102.3429,101.7281,102.2649,148184.0
2024-09-16 09:30:00,104.89,105.45,104.04,104.82,25942.0,102.3625,102.909,101.5329,102.2941,25942.0
2024-09-16 10:00:00,104.93,105.12,104.61,104.79,11592.0,102.4015,102.5869,102.0892,102.2649,11592.0
2024-09-16 10:30:00,104.84,104.95,104.52,104.52,12298.0,102.3137,102.421,102.0014,102.0014,12298.0
2024-09-16 11:00:00,104.5,104.79,104.37,104.37,8730.0,101.9818,102.2649,101.855,101.855,8730.0
2024-09-16 11:30:00,104.31,104.68,104.23,104.43,11411.0,101.7964,102.1575,101.7184,101.9135,11411.0
2024-09-16 12:00:00,104.41,104.42,103.71,103.92,16879.0,101.894,101.9038,101.2109,101.4158,16879.0
2024-09-16 12:30:00,103.92,104.08,103.53,103.88,30967.0,101.4158,101.572,101.0352,101.3768,30967.0
2024-09-16 13:00:00,103.91,103.93,103.45,103.52,21344.0,101.4061,101.4256,100.9572,101.0255,21344.0
2024-09-16 13:30:00,103.52,103.53,103.28,103.32,13462.0,101.0255,101.0352,100.7912,100.8303,13462.0
2024-09-16 14:00:00,103.34,103.5,103.18,103.39,12045.0,100.8498,101.0059,100.6937,100.8986,12045.0
2024-09-16 14:30:00,103.44,103.92,103.44,103.92,14937.0,100.9474,101.4158,100.9474,101.4158,14937.0
2024-09-16 15:00:00,103.9,104.03,103.76,103.81,24695.0,101.3963,101.5232,101.2597,101.3085,24695.0
2024-09-16 15:30:00,103.8,104.23,103.68,104.11,78904.0,101.2987,101.7184,101.1816,101.6012,78904.0
2024-09-17 09:30:00,105.13,107.43,105.04,107.17,18601.0,102.5967,104.8412,102.5088,104.5875,18601.0
2024-09-17 10:00:00,107.47,108.23,107.23,108.11,22645.0,104.8803,105.622,104.6461,105.5049,22645.0
2024-09-17 10:30:00,108.24,108.77,108.24,108.44,19133.0,105.6317,106.149,105.6317,105.8269,19133.0
2024-09-17 11:00:00,108.44,108.7,108.27,108.37,23907.0,105.8269,106.0806,105.661,105.7586,23907.0
2024-09-17 11:30:00,108.37,108.54,107.9,107.95,16783.0,105.7586,105.9245,105.2999,105.3487,16783.0
2024-09-17 12:00:00,107.91,108.1,107.38,107.59,11637.0,105.3097,105.4951,104.7924,104.9974,11637.0
2024-09-17 12:30:00,107.53,107.55,106.71,107.31,28100.0,104.9388,104.9584,104.1386,104.7241,28100.0
2024-09-17 13:00:00,107.3,108.09,107.29,108.09,27713.0,104.7144,105.4853,104.7046,105.4853,27713.0
2024-09-17 13:30:00,108.08,108.2,107.77,107.83,18413.0,105.4756,105.5927,105.1731,105.2316,18413.0
2024-09-17 14:00:00,107.83,107.9,107.7,107.78,11858.0,105.2316,105.2999,105.1047,105.1828,11858.0
2024-09-17 14:30:00,107.74,107.74,107.41,107.66,12883.0,105.1438,105.1438,104.8217,105.0657,12883.0
2024-09-17 15:00:00,107.66,107.87,107.43,107.85,22769.0,105.0657,105.2706,104.8412,105.2511,22769.0
2024-09-17 15:30:00,107.81,107.84,107.04,107.37,72139.0,105.2121,105.2414,104.4606,104.7827,72139.0
2024-09-18 09:30:00,107.92,108.36,107.5,107.51,7722.0,105.3194,105.7488,104.9096,104.9193,7722.0
2024-09-18 10:00:00,107.5,107.75,107.04,107.42,10047.0,104.9096,105.1535,104.4606,104.8315,10047.0
2024-09-18 10:30:00,107.36,107.65,107.06,107.65,9654.0,104.7729,105.0559,104.4802,105.0559,9654.0
2024-09-18 11:00:00,107.64,107.94,107.64,107.72,11864.0,105.0462,105.339,105.0462,105.1243,11864.0
2024-09-18 11:30:00,107.75,107.82,107.68,107.77,9042.0,105.1535,105.2218,105.0852,105.1731,9042.0
2024-09-18 12:00:00,107.71,107.71,107.49,107.52,9033.0,105.1145,105.1145,104.8998,104.9291,9033.0
2024-09-18 12:30:00,107.46,107.64,107.42,107.57,11568.0,104.8705,105.0462,104.8315,104.9779,11568.0
2024-09-18 13:00:00,107.54,107.71,107.45,107.65,9361.0,104.9486,105.1145,104.8608,105.0559,9361.0
2024-09-18 13:30:00,107.7,107.99,107.67,107.76,12457.0,105.1047,105.3877,105.0755,105.1633,12457.0
2024-09-18 14:00:00,107.76,109.34,107.66,109.09,24637.0,105.1633,106.7052,105.0657,106.4612,24637.0
2024-09-18 14:30:00,109.12,110.32,108.49,108.51,26755.0,106.4905,107.6616,105.8757,105.8952,26755.0
2024-09-18 15:00:00,108.42,108.51,107.59,108.22,26317.0,105.8074,105.8952,104.9974,105.6122,26317.0
2024-09-18 15:30:00,108.22,108.42,107.07,107.21,51120.0,105.6122,105.8074,104.4899,104.6265,51120.0
2024-09-19 09:30:00,109.64,110.88,109.46,110.45,24261.0,106.998,108.2081,106.8223,107.7885,24261.0
2024-09-19 10:00:00,110.34,110.79,110.33,110.66,20149.0,107.6811,108.1203,107.6714,107.9934,20149.0
2024-09-19 10:30:00,110.82,111.08,110.11,110.38,17894.0,108.1496,108.4033,107.4567,107.7202,17894.0
2024-09-19 11:00:00,110.45,110.86,110.13,110.86,9582.0,107.7885,108.1886,107.4762,108.1886,9582.0
2024-09-19 11:30:00,110.81,110.81,110.27,110.27,13989.0,108.1398,108.1398,107.6128,107.6128,13989.0
2024-09-19 12:00:00,110.27,110.43,110.02,110.3,17729.0,107.6128,107.769,107.3688,107.6421,17729.0
2024-09-19 12:30:00,110.34,110.76,110.33,110.65,9948.0,107.6811,108.091,107.6714,107.9837,9948.0
2024-09-19 13:00:00,110.69,110.82,110.48,110.48,9662.0,108.0227,108.1496,107.8177,107.8177,9662.0
2024-09-19 13:30:00,110.51,110.66,110.43,110.64,7393.0,107.847,107.9934,107.769,107.9739,7393.0
2024-09-19 14:00:00,110.65,110.68,110.28,110.39,9124.0,107.9837,108.0129,107.6226,107.7299,9124.0
2024-09-19 14:30:00,110.38,110.52,110.19,110.28,9849.0,107.7202,107.8568,107.5347,107.6226,9849.0
2024-09-19 15:00:00,110.31,110.31,109.57,109.74,18778.0,107.6518,107.6518,106.9297,107.0956,18778.0
2024-09-19 15:30:00,109.77,110.25,109.77,109.97,56370.0,107.1249,107.5933,107.1249,107.32,56370.0
2024-09-20 09:30:00,109.16,109.56,107.92,109.1,51508.0,106.5296,106.9199,105.3194,106.471,51508.0
2024-09-20 10:00:00,108.99,109.09,108.46,108.57,13780.0,106.3637,106.4612,105.8464,105.9538,13780.0
2024-09-20 10:30:00,108.59,108.66,107.77,107.82,12631.0,105.9733,106.0416,105.1731,105.2218,12631.0
2024-09-20 11:00:00,107.82,107.97,107.65,107.92,13875.0,105.2218,105.3682,105.0559,105.3194,13875.0
2024-09-20 11:30:00,107.88,108.33,107.65,108.13,14116.0,105.2804,105.7196,105.0559,105.5244,14116.0
2024-09-20 12:00:00,108.07,108.46,108.04,108.39,13226.0,105.4658,105.8464,105.4365,105.7781,13226.0
2024-09-20 12:30:00,108.36,108.62,108.35,108.41,12548.0,105.7488,106.0026,105.7391,105.7976,12548.0
2024-09-20 13:00:00,108.41,108.49,108.02,108.12,12760.0,105.7976,105.8757,105.417,105.5146,12760.0
2024-09-20 13:30:00,108.07,108.23,107.95,107.98,10667.0,105.4658,105.622,105.3487,105.378,10667.0
2024-09-20 14:00:00,107.98,107.98,107.56,107.69,13605.0,105.378,105.378,104.9681,105.095,13605.0
2024-09-20 14:30:00,107.66,107.87,107.57,107.83,19770.0,105.0657,105.2706,104.9779,105.2316,19770.0
2024-09-20 15:00:00,107.78,108.33,107.78,108.21,27872.0,105.1828,105.7196,105.1828,105.6024,27872.0
2024-09-20 15:30:00,108.2,108.78,107.81,108.03,104651.0,105.5927,106.1587,105.2121,105.4268,104651.0
2024-09-23 09:30:00,108.12,108.81,107.4,108.03,15270.0,105.5146,106.188,104.812,105.4268,15270.0
2024-09-23 10:00:00,108.03,108.44,107.87,108.3,10944.0,105.4268,105.8269,105.2706,105.6903,10944.0
2024-09-23 10:30:00,108.3,108.64,108.14,108.58,13717.0,105.6903,106.0221,105.5341,105.9635,13717.0
2024-09-23 11:00:00,108.52,108.57,107.95,108.55,18700.0,105.905,105.9538,105.3487,105.9343,18700.0
2024-09-23 11:30:00,108.55,108.8,108.47,108.56,21510.0,105.9343,106.1782,105.8562,105.944,21510.0
2024-09-23 12:00:00,108.52,108.52,108.24,108.38,11667.0,105.905,105.905,105.6317,105.7684,11667.0
2024-09-23 12:30:00,108.35,108.71,108.17,108.71,23984.0,105.7391,106.0904,105.5634,106.0904,23984.0
2024-09-23 13:00:00,108.66,109.33,108.65,109.3,26499.0,106.0416,106.6955,106.0318,106.6662,26499.0
2024-09-23 13:30:00,109.36,109.45,109.17,109.25,13133.0,106.7247,106.8126,106.5393,106.6174,13133.0
2024-09-23 14:00:00,109.25,109.28,109.12,109.2,30005.0,106.6174,106.6467,106.4905,106.5686,30005.0
2024-09-23 14:30:00,109.16,109.16,108.7,108.72,10972.0,106.5296,106.5296,106.0806,106.1002,10972.0
2024-09-23 15:00:00,108.7,108.94,108.68,108.77,12719.0,106.0806,106.3149,106.0611,106.149,12719.0
2024-09-23 15:30:00,108.79,108.86,108.46,108.55,65557.0,106.1685,106.2368,105.8464,105.9343,65557.0
2024-09-24 09:30:00,109.75,110.86,108.99,109.73,28019.0,107.1053,108.1886,106.3637,107.0858,28019.0
2024-09-24 10:00:00,109.59,109.97,109.37,109.52,8855.0,106.9492,107.32,106.7345,106.8809,8855.0
2024-09-24 10:30:00,109.62,110.12,109.22,109.99,31574.0,106.9785,107.4664,106.5881,107.3396,31574.0
2024-09-24 11:00:00,109.94,110.41,109.8,109.91,15955.0,107.2908,107.7494,107.1541,107.2615,15955.0
2024-09-24 11:30:00,109.91,109.91,108.91,108.91,25876.0,107.2615,107.2615,106.2856,106.2856,25876.0
2024-09-24 12:00:00,108.97,109.54,108.97,109.48,11929.0,106.3441,106.9004,106.3441,106.8418,11929.0
2024-09-24 12:30:00,109.48,109.8,109.25,109.68,20391.0,106.8418,107.1541,106.6174,107.037,20391.0
2024-09-24 13:00:00,109.67,109.87,109.61,109.71,21759.0,107.0273,107.2224,106.9687,107.0663,21759.0
2024-09-24 13:30:00,109.69,109.69,109.22,109.44,10204.0,107.0468,107.0468,106.5881,106.8028,10204.0
2024-09-24 14:00:00,109.44,109.74,109.35,109.73,35351.0,106.8028,107.0956,106.715,107.0858,35351.0
2024-09-24 14:30:00,109.73,109.91,109.54,109.76,41523.0,107.0858,107.2615,106.9004,107.1151,41523.0
2024-09-24 15:00:00,109.76,109.99,109.74,109.91,50672.0,107.1151,107.3396,107.0956,107.2615,50672.0
2024-09-24 15:30:00,109.92,110.01,109.74,109.92,70545.0,107.2712,107.3591,107.0956,107.2712,70545.0
2024-09-25 09:30:00,108.64,109.31,107.37,108.11,23076.0,106.0221,106.6759,104.7827,105.5049,23076.0
2024-09-25 10:00:00,108.22,108.77,108.15,108.45,27186.0,105.6122,106.149,105.5439,105.8367,27186.0
2024-09-25 10:30:00,108.45,109.14,108.4,109.02,29987.0,105.8367,106.51,105.7879,106.3929,29987.0
2024-09-25 11:00:00,109.0,109.03,108.34,108.34,35517.0,106.3734,106.4027,105.7293,105.7293,35517.0
2024-09-25 11:30:00,108.49,108.5,108.13,108.16,14998.0,105.8757,105.8855,105.5244,105.5537,14998.0
2024-09-25 12:00:00,108.08,108.35,107.92,107.97,10987.0,105.4756,105.7391,105.3194,105.3682,10987.0
2024-09-25 12:30:00,107.95,107.98,107.65,107.75,11488.0,105.3487,105.378,105.0559,105.1535,11488.0
2024-09-25 13:00:00,107.69,107.87,107.55,107.57,7329.0,105.095,105.2706,104.9584,104.9779,7329.0
2024-09-25 13:30:00,107.53,107.68,107.28,107.66,16654.0,104.9388,105.0852,104.6949,105.0657,16654.0
2024-09-25 14:00:00,107.66,107.71,107.44,107.71,13574.0,105.0657,105.1145,104.851,105.1145,13574.0
2024-09-25 14:30:00,107.7,107.86,107.67,107.73,11951.0,105.1047,105.2609,105.0755,105.134,11951.0
2024-09-25 15:00:00,107.7,107.73,107.41,107.51,18549.0,105.1047,105.134,104.8217,104.9193,18549.0
2024-09-25 15:30:00,107.5,107.5,106.9,107.08,69711.0,104.9096,104.9096,104.324,104.4997,69711.0
2024-09-26 09:30:00,109.0,110.75,108.69,110.46,53695.0,106.3734,108.0812,106.0709,107.7982,53695.0
2024-09-26 10:00:00,110.84,110.97,109.74,109.87,33365.0,108.1691,108.2959,107.0956,107.2224,33365.0
2024-09-26 10:30:00,109.77,110.24,109.73,109.98,37612.0,107.1249,107.5835,107.0858,107.3298,37612.0
2024-09-26 11:00:00,109.88,110.29,109.83,110.23,22772.0,107.2322,107.6323,107.1834,107.5738,22772.0
2024-09-26 11:30:00,110.2,110.6,110.08,110.51,27938.0,107.5445,107.9349,107.4274,107.847,27938.0
2024-09-26 12:00:00,110.47,110.52,110.03,110.03,44859.0,107.808,107.8568,107.3786,107.3786,44859.0
2024-09-26 12:30:00,110.07,110.37,110.04,110.1,92381.0,107.4176,107.7104,107.3884,107.4469,92381.0
2024-09-26 13:00:00,110.19,110.77,110.02,110.11,85279.0,107.5347,108.1008,107.3688,107.4567,85279.0
2024-09-26 13:30:00,110.11,110.93,110.11,110.84,32225.0,107.4567,108.2569,107.4567,108.1691,32225.0
2024-09-26 14:00:00,110.83,110.9,110.25,110.36,51430.0,108.1593,108.2276,107.5933,107.7006,51430.0
2024-09-26 14:30:00,110.32,110.51,109.99,110.44,35930.0,107.6616,107.847,107.3396,107.7787,35930.0
2024-09-26 15:00:00,110.46,110.57,110.33,110.36,18573.0,107.7982,107.9056,107.6714,107.7006,18573.0
2024-09-26 15:30:00,110.35,110.66,110.21,110.6,70695.0,107.6909,107.9934,107.5543,107.9349,70695.0
2024-09-27 09:30:00,112.82,113.56,112.36,112.78,16240.0,110.1014,110.8235,109.6524,110.0623,16240.0
2024-09-27 10:00:00,112.78,114.07,112.58,113.92,12962.0,110.0623,111.3212,109.8671,111.1749,12962.0
2024-09-27 10:30:00,113.9,115.47,113.9,115.12,45171.0,111.1553,112.6875,111.1553,112.3459,45171.0
2024-09-27 11:00:00,115.13,115.24,114.64,115.01,20263.0,112.3557,112.463,111.8775,112.2386,20263.0
2024-09-27 11:30:00,115.01,115.16,114.46,114.56,13793.0,112.2386,112.385,111.7018,111.7994,13793.0
2024-09-27 12:00:00,114.49,114.62,114.2,114.21,10199.0,111.7311,111.858,111.4481,111.4579,10199.0
2024-09-27 12:30:00,114.19,114.28,113.41,113.45,19252.0,111.4383,111.5262,110.6771,110.7162,19252.0
2024-09-27 13:00:00,113.45,113.47,112.42,112.5,50840.0,110.7162,110.7357,109.711,109.7891,50840.0
2024-09-27 13:30:00,112.5,112.68,112.26,112.57,17697.0,109.7891,109.9647,109.5549,109.8574,17697.0
2024-09-27 14:00:00,112.56,112.56,112.14,112.23,8242.0,109.8476,109.8476,109.4377,109.5256,8242.0
2024-09-27 14:30:00,112.17,112.61,112.02,112.53,11171.0,109.467,109.8964,109.3206,109.8183,11171.0
2024-09-27 15:00:00,112.55,112.75,112.14,112.14,21743.0,109.8379,110.033,109.4377,109.4377,21743.0
2024-09-27 15:30:00,112.06,112.75,111.71,112.72,104153.0,109.3597,110.033,109.0181,110.0038,104153.0
2024-09-30 09:30:00,108.31,110.81,108.31,110.75,33221.0,105.7,108.1398,105.7,108.0812,33221.0
2024-09-30 10:00:00,110.95,111.53,110.68,110.68,17288.0,108.2764,108.8424,108.0129,108.0129,17288.0
2024-09-30 10:30:00,110.76,111.05,110.04,110.04,64896.0,108.091,108.374,107.3884,107.3884,64896.0
2024-09-30 11:00:00,110.04,110.46,109.8,109.88,17466.0,107.3884,107.7982,107.1541,107.2322,17466.0
2024-09-30 11:30:00,109.89,109.96,109.37,109.39,11141.0,107.242,107.3103,106.7345,106.754,11141.0
2024-09-30 12:00:00,109.38,109.74,109.38,109.71,17377.0,106.7443,107.0956,106.7443,107.0663,17377.0
2024-09-30 12:30:00,109.71,109.77,109.49,109.65,10044.0,107.0663,107.1249,106.8516,107.0077,10044.0
2024-09-30 13:00:00,109.65,109.76,109.41,109.55,18545.0,107.0077,107.1151,106.7735,106.9102,18545.0
2024-09-30 13:30:00,109.54,109.63,109.27,109.28,20177.0,106.9004,106.9882,106.6369,106.6467,20177.0
2024-09-30 14:00:00,109.24,109.34,108.2,108.56,24442.0,106.6076,106.7052,105.5927,105.944,24442.0
2024-09-30 14:30:00,108.48,108.91,108.36,108.78,25326.0,105.8659,106.2856,105.7488,106.1587,25326.0
2024-09-30 15:00:00,108.75,108.75,108.31,108.48,33198.0,106.1294,106.1294,105.7,105.8659,33198.0
2024-09-30 15:30:00,108.59,109.18,108.46,109.09,76274.0,105.9733,106.5491,105.8464,106.4612,76274.0
2024-10-01 09:30:00,109.04,109.04,107.3,107.73,22414.0,106.4124,106.4124,104.7144,105.134,22414.0
2024-10-01 10:00:00,107.61,108.22,107.01,107.19,32627.0,105.0169,105.6122,104.4314,104.607,32627.0
2024-10-01 10:30:00,107.23,107.59,106.82,107.0,51162.0,104.6461,104.9974,104.2459,104.4216,51162.0
2024-10-01 11:00:00,107.0,107.99,107.0,107.98,31945.0,104.4216,105.3877,104.4216,105.378,31945.0
2024-10-01 11:30:00,108.06,108.61,108.03,108.43,23015.0,105.4561,105.9928,105.4268,105.8171,23015.0
2024-10-01 12:00:00,108.29,108.85,108.22,108.68,8118.0,105.6805,106.227,105.6122,106.0611,8118.0
2024-10-01 12:30:00,108.61,108.7,107.98,108.41,15643.0,105.9928,106.0806,105.378,105.7976,15643.0
2024-10-01 13:00:00,108.42,108.42,108.0,108.01,7552.0,105.8074,105.8074,105.3975,105.4073,7552.0
2024-10-01 13:30:00,107.95,108.64,107.95,108.64,11764.0,105.3487,106.0221,105.3487,106.0221,11764.0
2024-10-01 14:00:00,108.7,108.99,108.69,108.87,21730.0,106.0806,106.3637,106.0709,106.2465,21730.0
2024-10-01 14:30:00,108.86,108.89,108.42,108.51,15379.0,106.2368,106.2661,105.8074,105.8952,15379.0
2024-10-01 15:00:00,108.47,108.47,108.05,108.17,30176.0,105.8562,105.8562,105.4463,105.5634,30176.0
2024-10-01 15:30:00,108.11,108.18,107.88,108.12,113821.0,105.5049,105.5732,105.2804,105.5146,113821.0
2024-10-02 09:30:00,108.45,108.78,108.07,108.1,13856.0,105.8367,106.1587,105.4658,105.4951,13856.0
2024-10-02 10:00:00,107.94,108.66,107.88,107.98,45866.0,105.339,106.0416,105.2804,105.378,45866.0
2024-10-02 10:30:00,107.91,108.4,107.59,107.6,23388.0,105.3097,105.7879,104.9974,105.0071,23388.0
2024-10-02 11:00:00,107.61,108.35,107.41,108.35,35316.0,105.0169,105.7391,104.8217,105.7391,35316.0
2024-10-02 11:30:00,108.42,108.84,108.33,108.73,13159.0,105.8074,106.2173,105.7196,106.1099,13159.0
2024-10-02 12:00:00,108.7,108.7,108.33,108.56,12096.0,106.0806,106.0806,105.7196,105.944,12096.0
2024-10-02 12:30:00,108.5,108.51,108.19,108.19,8692.0,105.8855,105.8952,105.5829,105.5829,8692.0
2024-10-02 13:00:00,108.05,108.23,107.99,108.14,7192.0,105.4463,105.622,105.3877,105.5341,7192.0
2024-10-02 13:30:00,108.14,108.61,107.96,108.54,12375.0,105.5341,105.9928,105.3585,105.9245,12375.0
2024-10-02 14:00:00,108.49,108.49,108.0,108.18,12228.0,105.8757,105.8757,105.3975,105.5732,12228.0
2024-10-02 14:30:00,108.16,108.26,108.06,108.13,10662.0,105.5537,105.6512,105.4561,105.5244,10662.0
2024-10-02 15:00:00,108.09,108.27,107.97,108.04,16399.0,105.4853,105.661,105.3682,105.4365,16399.0
2024-10-02 15:30:00,108.05,108.24,107.75,108.24,54311.0,105.4463,105.6317,105.1535,105.6317,54311.0
2024-10-03 09:30:00,106.54,107.02,105.35,106.39,13901.0,103.9727,104.4411,102.8114,103.8263,13901.0
2024-10-03 10:00:00,106.39,107.0,106.19,106.64,13970.0,103.8263,104.4216,103.6311,104.0703,13970.0
2024-10-03 10:30:00,106.59,106.66,105.75,106.0,17316.0,104.0215,104.0898,103.2017,103.4457,17316.0
2024-10-03 11:00:00,105.92,106.17,105.77,106.15,62635.0,103.3676,103.6116,103.2212,103.5921,62635.0
2024-10-03 11:30:00,106.23,106.62,106.23,106.51,11887.0,103.6702,104.0508,103.6702,103.9434,11887.0
2024-10-03 12:00:00,106.58,106.8,106.35,106.6,13444.0,104.0117,104.2264,103.7873,104.0312,13444.0
2024-10-03 12:30:00,106.61,106.67,106.27,106.35,15426.0,104.041,104.0996,103.7092,103.7873,15426.0
2024-10-03 13:00:00,106.32,106.65,106.13,106.5,29772.0,103.758,104.08,103.5726,103.9337,29772.0
2024-10-03 13:30:00,106.41,106.72,106.38,106.48,15157.0,103.8458,104.1484,103.8165,103.9141,15157.0
2024-10-03 14:00:00,106.53,106.68,106.41,106.65,15018.0,103.9629,104.1093,103.8458,104.08,15018.0
2024-10-03 14:30:00,106.63,106.9,106.58,106.68,12595.0,104.0605,104.324,104.0117,104.1093,12595.0
2024-10-03 15:00:00,106.62,106.75,106.58,106.67,21025.0,104.0508,104.1776,104.0117,104.0996,21025.0
2024-10-03 15:30:00,106.68,106.75,106.38,106.68,73962.0,104.1093,104.1776,103.8165,104.1093,73962.0
2024-10-04 09:30:00,108.51,108.6,107.94,108.04,15723.0,105.8952,105.9831,105.339,105.4365,15723.0
2024-10-04 10:00:00,108.14,108.71,107.87,108.05,8528.0,105.5341,106.0904,105.2706,105.4463,8528.0
2024-10-04 10:30:00,107.94,108.31,107.52,108.25,12267.0,105.339,105.7,104.9291,105.6415,12267.0
2024-10-04 11:00:00,108.27,108.34,107.65,107.69,50462.0,105.661,105.7293,105.0559,105.095,50462.0
2024-10-04 11:30:00,107.67,108.17,107.56,108.1,21915.0,105.0755,105.5634,104.9681,105.4951,21915.0
2024-10-04 12:00:00,108.19,108.3,108.05,108.09,12737.0,105.5829,105.6903,105.4463,105.4853,12737.0
2024-10-04 12:30:00,108.09,108.44,108.02,108.28,15661.0,105.4853,105.8269,105.417,105.6708,15661.0
2024-10-04 13:00:00,108.22,108.35,107.93,107.94,13251.0,105.6122,105.7391,105.3292,105.339,13251.0
2024-10-04 13:30:00,107.76,107.98,107.55,107.66,6689.0,105.1633,105.378,104.9584,105.0657,6689.0
2024-10-04 14:00:00,107.68,107.93,107.68,107.7,9621.0,105.0852,105.3292,105.0852,105.1047,9621.0
2024-10-04 14:30:00,107.7,107.78,107.4,107.44,11098.0,105.1047,105.1828,104.812,104.851,11098.0
2024-10-04 15:00:00,107.44,107.79,107.44,107.69,9640.0,104.851,105.1926,104.851,105.095,9640.0
2024-10-04 15:30:00,107.73,108.07,107.51,108.07,102193.0,105.134,105.4658,104.9193,105.4658,102193.0
2024-10-07 09:30:00,106.93,108.66,106.75,107.72,16636.0,104.3533,106.0416,104.1776,105.1243,16636.0
2024-10-07 10:00:00,107.68,107.87,107.23,107.39,26437.0,105.0852,105.2706,104.6461,104.8022,26437.0
2024-10-07 10:30:00,107.45,107.5,107.01,107.06,8252.0,104.8608,104.9096,104.4314,104.4802,8252.0
2024-10-07 11:00:00,107.0,107.08,106.7,107.04,7970.0,104.4216,104.4997,104.1288,104.4606,7970.0
2024-10-07 11:30:00,106.97,107.03,106.71,107.03,9632.0,104.3923,104.4509,104.1386,104.4509,9632.0
2024-10-07 12:00:00,106.93,106.99,106.67,106.87,9271.0,104.3533,104.4118,104.0996,104.2947,9271.0
2024-10-07 12:30:00,106.93,106.96,106.6,106.96,7568.0,104.3533,104.3826,104.0312,104.3826,7568.0
2024-10-07 13:00:00,106.96,107.02,106.74,106.84,12578.0,104.3826,104.4411,104.1679,104.2655,12578.0
2024-10-07 13:30:00,106.81,106.81,106.41,106.48,11837.0,104.2362,104.2362,103.8458,103.9141,11837.0
2024-10-07 14:00:00,106.45,106.5,106.27,106.36,9802.0,103.8849,103.9337,103.7092,103.797,9802.0
2024-10-07 14:30:00,106.33,106.33,105.67,105.85,11822.0,103.7678,103.7678,103.1237,103.2993,11822.0
2024-10-07 15:00:00,105.89,106.15,105.79,105.94,18221.0,103.3384,103.5921,103.2408,103.3871,18221.0
2024-10-07 15:30:00,105.96,106.65,105.94,106.53,57100.0,103.4067,104.08,103.3871,103.9629,57100.0
2024-10-08 09:30:00,106.11,106.18,104.31,105.09,17611.0,103.5531,103.6214,101.7964,102.5576,17611.0
2024-10-08 10:00:00,104.93,104.99,104.59,104.89,11297.0,102.4015,102.46,102.0697,102.3625,11297.0
2024-10-08 10:30:00,104.75,105.62,104.74,105.18,41943.0,102.2258,103.0749,102.2161,102.6455,41943.0
2024-10-08 11:00:00,105.15,105.3,104.87,104.95,33192.0,102.6162,102.7626,102.3429,102.421,33192.0
2024-10-08 11:30:00,104.94,105.0,104.65,105.0,28005.0,102.4112,102.4698,102.1282,102.4698,28005.0
2024-10-08 12:00:00,104.92,105.1,104.8,105.0,30595.0,102.3917,102.5674,102.2746,102.4698,30595.0
2024-10-08 12:30:00,105.0,105.14,104.89,104.99,20125.0,102.4698,102.6064,102.3625,102.46,20125.0
2024-10-08 13:00:00,104.94,105.08,104.84,105.05,6125.0,102.4112,102.5479,102.3137,102.5186,6125.0
2024-10-08 13:30:00,104.99,105.2,104.64,105.03,72720.0,102.46,102.665,102.1185,102.4991,72720.0
2024-10-08 14:00:00,104.95,104.96,104.43,104.45,12302.0,102.421,102.4308,101.9135,101.9331,12302.0
2024-10-08 14:30:00,104.45,104.64,104.4,104.58,17207.0,101.9331,102.1185,101.8843,102.0599,17207.0
2024-10-08 15:00:00,104.61,104.62,104.39,104.45,16128.0,102.0892,102.099,101.8745,101.9331,16128.0
2024-10-08 15:30:00,104.5,104.51,104.14,104.24,104185.0,101.9818,101.9916,101.6305,101.7281,104185.0
2024-10-09 09:30:00,104.22,105.6,103.6,105.6,99139.0,101.7086,103.0553,101.1035,103.0553,99139.0
2024-10-09 10:00:00,105.54,105.54,104.63,104.63,22586.0,102.9968,102.9968,102.1087,102.1087,22586.0
2024-10-09 10:30:00,104.68,104.94,104.39,104.93,44091.0,102.1575,102.4112,101.8745,102.4015,44091.0
2024-10-09 11:00:00,104.93,105.49,104.67,105.31,77687.0,102.4015,102.948,102.1478,102.7723,77687.0
2024-10-09 11:30:00,105.29,106.21,105.29,105.6,206171.0,102.7528,103.6506,102.7528,103.0553,206171.0
2024-10-09 12:00:00,105.58,106.04,105.36,106.02,22831.0,103.0358,103.4847,102.8211,103.4652,22831.0
2024-10-09 12:30:00,105.95,105.96,105.35,105.49,20470.0,103.3969,103.4067,102.8114,102.948,20470.0
2024-10-09 13:00:00,105.48,105.76,105.23,105.56,10759.0,102.9382,103.2115,102.6943,103.0163,10759.0
2024-10-09 13:30:00,105.51,105.56,105.24,105.55,17131.0,102.9675,103.0163,102.704,103.0065,17131.0
2024-10-09 14:00:00,105.47,105.52,105.12,105.23,10314.0,102.9285,102.9773,102.5869,102.6943,10314.0
2024-10-09 14:30:00,105.2,105.31,105.05,105.2,13889.0,102.665,102.7723,102.5186,102.665,13889.0
2024-10-09 15:00:00,105.17,105.23,104.91,105.05,42582.0,102.6357,102.6943,102.382,102.5186,42582.0
2024-10-09 15:30:00,105.08,105.71,104.86,105.68,190375.0,102.5479,103.1627,102.3332,103.1334,190375.0
2024-10-10 09:30:00,105.24,105.65,104.51,105.09,16467.0,102.704,103.1041,101.9916,102.5576,16467.0
2024-10-10 10:00:00,105.31,105.9,105.19,105.19,20631.0,102.7723,103.3481,102.6552,102.6552,20631.0
2024-10-10 10:30:00,105.19,105.27,104.55,104.57,17819.0,102.6552,102.7333,102.0306,102.0502,17819.0
2024-10-10 11:00:00,104.57,105.27,104.48,105.27,13604.0,102.0502,102.7333,101.9623,102.7333,13604.0
2024-10-10 11:30:00,105.16,105.43,105.16,105.26,6686.0,102.6259,102.8894,102.6259,102.7235,6686.0
2024-10-10 12:00:00,105.17,105.44,105.15,105.4,3780.0,102.6357,102.8992,102.6162,102.8602,3780.0
2024-10-10 12:30:00,105.45,105.48,105.17,105.25,6382.0,102.909,102.9382,102.6357,102.7138,6382.0
2024-10-10 13:00:00,105.19,105.6,105.09,105.6,6648.0,102.6552,103.0553,102.5576,103.0553,6648.0
2024-10-10 13:30:00,105.67,105.67,105.33,105.61,5555.0,103.1237,103.1237,102.7918,103.0651,5555.0
2024-10-10 14:00:00,105.73,105.73,105.26,105.35,6444.0,103.1822,103.1822,102.7235,102.8114,6444.0
2024-10-10 14:30:00,105.35,105.43,104.92,104.92,22080.0,102.8114,102.8894,102.3917,102.3917,22080.0
2024-10-10 15:00:00,105.01,105.08,104.77,104.79,15593.0,102.4796,102.5479,102.2453,102.2649,15593.0
2024-10-10 15:30:00,104.83,105.3,104.69,105.13,91809.0,102.3039,102.7626,102.1673,102.5967,91809.0
2024-10-11 09:30:00,104.81,106.46,104.81,106.34,53952.0,102.2844,103.8946,102.2844,103.7775,53952.0
2024-10-11 10:00:00,106.25,106.83,106.23,106.76,35632.0,103.6897,104.2557,103.6702,104.1874,35632.0
2024-10-11 10:30:00,106.76,107.17,106.76,106.95,9833.0,104.1874,104.5875,104.1874,104.3728,9833.0
2024-10-11 11:00:00,106.96,107.48,106.84,107.22,15678.0,104.3826,104.89,104.2655,104.6363,15678.0
2024-10-11 11:30:00,107.21,107.59,107.19,107.59,11784.0,104.6265,104.9974,104.607,104.9974,11784.0
2024-10-11 12:00:00,107.51,107.6,107.07,107.2,11475.0,104.9193,105.0071,104.4899,104.6168,11475.0
2024-10-11 12:30:00,107.19,107.34,107.13,107.34,10602.0,104.607,104.7534,104.5485,104.7534,10602.0
2024-10-11 13:00:00,107.34,107.34,107.08,107.29,9759.0,104.7534,104.7534,104.4997,104.7046,9759.0
2024-10-11 13:30:00,107.23,107.38,107.08,107.32,10179.0,104.6461,104.7924,104.4997,104.7339,10179.0
2024-10-11 14:00:00,107.3,107.39,107.2,107.37,13077.0,104.7144,104.8022,104.6168,104.7827,13077.0
2024-10-11 14:30:00,107.37,107.38,107.06,107.25,9234.0,104.7827,104.7924,104.4802,104.6656,9234.0
2024-10-11 15:00:00,107.2,107.2,106.94,106.96,14534.0,104.6168,104.6168,104.3631,104.3826,14534.0
2024-10-11 15:30:00,106.95,107.12,106.54,107.03,119725.0,104.3728,104.5387,103.9727,104.4509,119725.0
2024-10-14 09:30:00,106.73,106.99,105.65,106.22,9878.0,104.1581,104.4118,103.1041,103.6604,9878.0
2024-10-14 10:00:00,106.08,106.69,106.08,106.26,8063.0,103.5238,104.1191,103.5238,103.6994,8063.0
2024-10-14 10:30:00,106.26,106.78,106.13,106.62,12345.0,103.6994,104.2069,103.5726,104.0508,12345.0
2024-10-14 11:00:00,106.67,106.85,106.3,106.69,20111.0,104.0996,104.2752,103.7385,104.1191,20111.0
2024-10-14 11:30:00,106.65,106.71,106.45,106.66,5533.0,104.08,104.1386,103.8849,104.0898,5533.0
2024-10-14 12:00:00,106.63,106.63,106.45,106.45,3618.0,104.0605,104.0605,103.8849,103.8849,3618.0
2024-10-14 12:30:00,106.46,106.69,106.38,106.62,4526.0,103.8946,104.1191,103.8165,104.0508,4526.0
2024-10-14 13:00:00,106.65,106.79,106.44,106.53,10090.0,104.08,104.2167,103.8751,103.9629,10090.0
2024-10-14 13:30:00,106.55,106.74,106.51,106.7,9641.0,103.9824,104.1679,103.9434,104.1288,9641.0
2024-10-14 14:00:00,106.7,106.97,106.69,106.96,6230.0,104.1288,104.3923,104.1191,104.3826,6230.0
2024-10-14 14:30:00,106.93,106.97,106.72,106.72,9871.0,104.3533,104.3923,104.1484,104.1484,9871.0
2024-10-14 15:00:00,106.68,106.77,106.45,106.56,10350.0,104.1093,104.1971,103.8849,103.9922,10350.0
2024-10-14 15:30:00,106.51,106.85,106.47,106.78,57376.0,103.9434,104.2752,103.9044,104.2069,57376.0
2024-10-15 09:30:00,106.06,106.31,104.88,106.01,16726.0,103.5043,103.7482,102.3527,103.4555,16726.0
2024-10-15 10:00:00,106.09,106.97,106.07,106.62,13371.0,103.5335,104.3923,103.514,104.0508,13371.0
2024-10-15 10:30:00,106.62,106.97,106.2,106.89,25466.0,104.0508,104.3923,103.6409,104.3143,25466.0
2024-10-15 11:00:00,106.86,107.14,106.57,106.84,17970.0,104.285,104.5582,104.002,104.2655,17970.0
2024-10-15 11:30:00,106.85,107.03,106.77,106.79,6528.0,104.2752,104.4509,104.1971,104.2167,6528.0
2024-10-15 12:00:00,106.85,106.91,106.64,106.79,14488.0,104.2752,104.3338,104.0703,104.2167,14488.0
2024-10-15 12:30:00,106.75,106.77,106.38,106.64,18865.0,104.1776,104.1971,103.8165,104.0703,18865.0
2024-10-15 13:00:00,106.58,106.58,106.07,106.18,6240.0,104.0117,104.0117,103.514,103.6214,6240.0
2024-10-15 13:30:00,106.18,106.19,105.84,105.9,10802.0,103.6214,103.6311,103.2896,103.3481,10802.0
2024-10-15 14:00:00,105.91,106.04,105.65,105.67,6960.0,103.3579,103.4847,103.1041,103.1237,6960.0
2024-10-15 14:30:00,105.71,105.88,105.58,105.7,8624.0,103.1627,103.3286,103.0358,103.1529,8624.0
2024-10-15 15:00:00,105.7,105.7,105.3,105.3,11074.0,103.1529,103.1529,102.7626,102.7626,11074.0
2024-10-15 15:30:00,105.22,105.44,104.53,104.6,145397.0,102.6845,102.8992,102.0111,102.0794,145397.0
2024-10-16 09:30:00,105.77,106.25,105.23,106.02,46976.0,103.2212,103.6897,102.6943,103.4652,46976.0
2024-10-16 10:00:00,106.09,106.46,106.0,106.01,8054.0,103.5335,103.8946,103.4457,103.4555,8054.0
2024-10-16 10:30:00,106.0,106.2,105.68,105.95,10616.0,103.4457,103.6409,103.1334,103.3969,10616.0
2024-10-16 11:00:00,105.95,105.95,105.28,105.4,11286.0,103.3969,103.3969,102.7431,102.8602,11286.0
2024-10-16 11:30:00,105.46,105.47,105.22,105.33,9796.0,102.9187,102.9285,102.6845,102.7918,9796.0
2024-10-16 12:00:00,105.34,105.4,105.0,105.0,18950.0,102.8016,102.8602,102.4698,102.4698,18950.0
2024-10-16 12:30:00,104.96,105.04,104.8,104.87,13444.0,102.4308,102.5088,102.2746,102.3429,13444.0
2024-10-16 13:00:00,104.87,104.91,104.63,104.78,41283.0,102.3429,102.382,102.1087,102.2551,41283.0
2024-10-16 13:30:00,104.79,105.13,104.73,105.06,40463.0,102.2649,102.5967,102.2063,102.5284,40463.0
2024-10-16 14:00:00,105.05,105.5,105.01,105.5,45393.0,102.5186,102.9578,102.4796,102.9578,45393.0
2024-10-16 14:30:00,105.5,105.5,105.14,105.28,37467.0,102.9578,102.9578,102.6064,102.7431,37467.0
2024-10-16 15:00:00,105.27,105.42,105.03,105.2,47250.0,102.7333,102.8797,102.4991,102.665,47250.0
2024-10-16 15:30:00,105.2,105.28,104.76,104.86,111941.0,102.665,102.7431,102.2356,102.3332,111941.0
2024-10-17 09:30:00,104.86,104.86,103.68,104.8,31613.0,102.3332,102.3332,101.1816,102.2746,31613.0
2024-10-17 10:00:00,104.93,105.0,103.81,103.95,18518.0,102.4015,102.4698,101.3085,101.4451,18518.0
2024-10-17 10:30:00,103.95,104.14,103.62,104.01,47025.0,101.4451,101.6305,101.1231,101.5037,47025.0
2024-10-17 11:00:00,104.02,104.02,103.54,103.85,27741.0,101.5134,101.5134,101.045,101.3475,27741.0
2024-10-17 11:30:00,103.85,104.29,103.83,104.18,33614.0,101.3475,101.7769,101.328,101.6696,33614.0
2024-10-17 12:00:00,104.1,104.76,104.09,104.59,47049.0,101.5915,102.2356,101.5817,102.0697,47049.0
2024-10-17 12:30:00,104.6,104.83,104.47,104.75,64377.0,102.0794,102.3039,101.9526,102.2258,64377.0
2024-10-17 13:00:00,104.75,104.86,104.46,104.5,35270.0,102.2258,102.3332,101.9428,101.9818,35270.0
2024-10-17 13:30:00,104.51,104.67,104.45,104.67,24049.0,101.9916,102.1478,101.9331,102.1478,24049.0
2024-10-17 14:00:00,104.62,104.62,104.19,104.37,16817.0,102.099,102.099,101.6793,101.855,16817.0
2024-10-17 14:30:00,104.36,104.7,104.33,104.53,72861.0,101.8452,102.177,101.8159,102.0111,72861.0
2024-10-17 15:00:00,104.53,105.01,104.53,104.75,64377.0,102.0111,102.4796,102.0111,102.2258,64377.0
2024-10-17 15:30:00,104.74,105.98,104.64,105.84,236807.0,102.2161,103.4262,102.1185,103.2896,236807.0
2024-10-18 09:30:00,109.17,111.68,108.71,108.89,87324.0,106.5393,108.9888,106.0904,106.2661,87324.0
2024-10-18 10:00:00,108.95,109.26,108.43,108.98,60150.0,106.3246,106.6271,105.8171,106.3539,60150.0
2024-10-18 10:30:00,108.98,109.35,108.62,109.08,35918.0,106.3539,106.715,106.0026,106.4515,35918.0
2024-10-18 11:00:00,109.16,109.32,108.48,108.88,37999.0,106.5296,106.6857,105.8659,106.2563,37999.0
2024-10-18 11:30:00,108.88,109.46,108.74,109.46,16452.0,106.2563,106.8223,106.1197,106.8223,16452.0
2024-10-18 12:00:00,109.47,109.63,109.11,109.63,13094.0,106.8321,106.9882,106.4808,106.9882,13094.0
2024-10-18 12:30:00,109.57,109.76,109.44,109.67,17929.0,106.9297,107.1151,106.8028,107.0273,17929.0
2024-10-18 13:00:00,109.54,109.71,109.37,109.38,14584.0,106.9004,107.0663,106.7345,106.7443,14584.0
2024-10-18 13:30:00,109.43,109.54,109.35,109.53,7136.0,106.793,106.9004,106.715,106.8906,7136.0
2024-10-18 14:00:00,109.52,109.57,109.33,109.35,11574.0,106.8809,106.9297,106.6955,106.715,11574.0
2024-10-18 14:30:00,109.37,109.44,109.03,109.04,17142.0,106.7345,106.8028,106.4027,106.4124,17142.0
2024-10-18 15:00:00,109.05,109.13,108.61,108.83,35548.0,106.4222,106.5003,105.9928,106.2075,35548.0
2024-10-18 15:30:00,108.76,109.02,108.59,108.95,85435.0,106.1392,106.3929,105.9733,106.3246,85435.0
2024-10-21 09:30:00,108.88,108.93,107.45,107.55,11582.0,106.2563,106.3051,104.8608,104.9584,11582.0
2024-10-21 10:00:00,107.3,107.58,106.99,106.99,15483.0,104.7144,104.9876,104.4118,104.4118,15483.0
2024-10-21 10:30:00,106.86,107.01,106.4,106.42,7060.0,104.285,104.4314,103.8361,103.8556,7060.0
2024-10-21 11:00:00,106.4,106.51,106.0,106.09,13455.0,103.8361,103.9434,103.4457,103.5335,13455.0
2024-10-21 11:30:00,106.01,106.44,105.9,106.37,12890.0,103.4555,103.8751,103.3481,103.8068,12890.0
2024-10-21 12:00:00,106.42,106.42,106.15,106.26,14533.0,103.8556,103.8556,103.5921,103.6994,14533.0
2024-10-21 12:30:00,106.23,106.32,106.16,106.24,7961.0,103.6702,103.758,103.6018,103.6799,7961.0
2024-10-21 13:00:00,106.23,106.38,106.09,106.38,24790.0,103.6702,103.8165,103.5335,103.8165,24790.0
2024-10-21 13:30:00,106.31,106.31,106.15,106.21,27372.0,103.7482,103.7482,103.5921,103.6506,27372.0
2024-10-21 14:00:00,106.19,106.35,106.08,106.28,17479.0,103.6311,103.7873,103.5238,103.719,17479.0
2024-10-21 14:30:00,106.28,106.31,106.14,106.27,27572.0,103.719,103.7482,103.5823,103.7092,27572.0
2024-10-21 15:00:00,106.27,106.45,105.95,105.95,44100.0,103.7092,103.8849,103.3969,103.3969,44100.0
2024-10-21 15:30:00,105.99,105.99,105.03,105.11,106302.0,103.4359,103.4359,102.4991,102.5771,106302.0
2024-10-22 09:30:00,105.66,105.86,105.02,105.27,103925.0,103.1139,103.3091,102.4893,102.7333,103925.0
2024-10-22 10:00:00,105.44,105.52,104.66,104.66,5655.0,102.8992,102.9773,102.138,102.138,5655.0
2024-10-22 10:30:00,104.93,105.66,104.82,105.29,23042.0,102.4015,103.1139,102.2941,102.7528,23042.0
2024-10-22 11:00:00,105.24,105.24,104.83,104.96,29513.0,102.704,102.704,102.3039,102.4308,29513.0
2024-10-22 11:30:00,105.01,105.15,104.75,105.01,67710.0,102.4796,102.6162,102.2258,102.4796,67710.0
2024-10-22 12:00:00,105.11,105.18,104.92,105.07,7573.0,102.5771,102.6455,102.3917,102.5381,7573.0
2024-10-22 12:30:00,105.15,105.4,105.05,105.31,5118.0,102.6162,102.8602,102.5186,102.7723,5118.0
2024-10-22 13:00:00,105.35,105.76,105.17,105.59,34147.0,102.8114,103.2115,102.6357,103.0456,34147.0
2024-10-22 13:30:00,105.6,105.7,105.43,105.5,55322.0,103.0553,103.1529,102.8894,102.9578,55322.0
2024-10-22 14:00:00,105.48,105.89,105.48,105.65,6977.0,102.9382,103.3384,102.9382,103.1041,6977.0
2024-10-22 14:30:00,105.65,105.65,105.36,105.37,8813.0,103.1041,103.1041,102.8211,102.8309,8813.0
2024-10-22 15:00:00,105.36,105.96,105.36,105.77,40991.0,102.8211,103.4067,102.8211,103.2212,40991.0
2024-10-22 15:30:00,105.76,106.04,105.71,106.0,185212.0,103.2115,103.4847,103.1627,103.4457,185212.0
2024-10-23 09:30:00,105.79,106.37,105.15,105.57,53989.0,103.2408,103.8068,102.6162,103.0261,53989.0
2024-10-23 10:00:00,105.59,106.07,105.29,105.59,28528.0,103.0456,103.514,102.7528,103.0456,28528.0
2024-10-23 10:30:00,105.6,105.61,104.8,105.02,61218.0,103.0553,103.0651,102.2746,102.4893,61218.0
2024-10-23 11:00:00,105.01,105.02,104.37,104.58,28247.0,102.4796,102.4893,101.855,102.0599,28247.0
2024-10-23 11:30:00,104.62,105.19,104.58,105.15,77441.0,102.099,102.6552,102.0599,102.6162,77441.0
2024-10-23 12:00:00,105.16,105.35,105.11,105.19,37779.0,102.6259,102.8114,102.5771,102.6552,37779.0
2024-10-23 12:30:00,105.18,105.46,105.17,105.21,49784.0,102.6455,102.9187,102.6357,102.6747,49784.0
2024-10-23 13:00:00,105.15,105.45,105.11,105.38,76352.0,102.6162,102.909,102.5771,102.8406,76352.0
2024-10-23 13:30:00,105.35,105.61,105.08,105.15,21497.0,102.8114,103.0651,102.5479,102.6162,21497.0
2024-10-23 14:00:00,105.15,105.2,104.6,104.72,27204.0,102.6162,102.665,102.0794,102.1965,27204.0
2024-10-23 14:30:00,104.7,105.38,104.7,105.06,35996.0,102.177,102.8406,102.177,102.5284,35996.0
2024-10-23 15:00:00,105.09,105.35,105.01,105.1,59453.0,102.5576,102.8114,102.4796,102.5674,59453.0
2024-10-23 15:30:00,105.09,105.57,104.87,104.93,187286.0,102.5576,103.0261,102.3429,102.4015,187286.0
2024-10-24 09:30:00,106.2,107.44,102.2,102.31,207937.0,103.6409,104.851,99.7373,99.8446,207937.0
2024-10-24 10:00:00,102.24,102.27,100.58,101.0,177957.0,99.7763,99.8056,98.1563,98.5662,177957.0
2024-10-24 10:30:00,101.35,101.83,100.4,100.97,99396.0,98.9078,99.3762,97.9806,98.5369,99396.0
2024-10-24 11:00:00,100.99,101.08,100.08,100.19,47739.0,98.5564,98.6443,97.6684,97.7757,47739.0
2024-10-24 11:30:00,100.19,100.19,99.5,99.75,52670.0,97.7757,97.7757,97.1023,97.3463,52670.0
2024-10-24 12:00:00,99.7,99.93,98.92,99.43,40500.0,97.2975,97.522,96.5363,97.034,40500.0
2024-10-24 12:30:00,99.54,99.6,99.09,99.3,29803.0,97.1414,97.1999,96.7022,96.9072,29803.0
2024-10-24 13:00:00,99.3,99.54,99.02,99.14,35467.0,96.9072,97.1414,96.6339,96.751,35467.0
2024-10-24 13:30:00,99.01,99.26,97.58,97.93,45971.0,96.6241,96.8681,95.2286,95.5702,45971.0
2024-10-24 14:00:00,97.94,98.59,97.9,98.19,34241.0,95.5799,96.2143,95.5409,95.8239,34241.0
2024-10-24 14:30:00,98.26,98.29,97.61,97.98,52196.0,95.8922,95.9215,95.2579,95.619,52196.0
2024-10-24 15:00:00,97.95,98.86,97.5,98.4,80579.0,95.5897,96.4778,95.1505,96.0288,80579.0
2024-10-24 15:30:00,98.48,98.57,98.02,98.15,227800.0,96.1069,96.1947,95.658,95.7849,227800.0
2024-10-25 09:30:00,98.6,99.48,98.19,98.75,46741.0,96.224,97.0828,95.8239,96.3704,46741.0
2024-10-25 10:00:00,98.78,99.52,98.35,99.49,25318.0,96.3997,97.1219,95.98,97.0926,25318.0
2024-10-25 10:30:00,99.4,99.63,98.95,99.4,47284.0,97.0047,97.2292,96.5656,97.0047,47284.0
2024-10-25 11:00:00,99.4,99.4,98.88,98.91,64502.0,97.0047,97.0047,96.4973,96.5266,64502.0
2024-10-25 11:30:00,98.91,99.56,98.9,99.42,23770.0,96.5266,97.1609,96.5168,97.0243,23770.0
2024-10-25 12:00:00,99.42,99.48,99.13,99.31,27775.0,97.0243,97.0828,96.7413,96.9169,27775.0
2024-10-25 12:30:00,99.3,99.55,99.22,99.42,23443.0,96.9072,97.1511,96.8291,97.0243,23443.0
2024-10-25 13:00:00,99.39,99.39,99.01,99.08,24646.0,96.995,96.995,96.6241,96.6925,24646.0
2024-10-25 13:30:00,99.04,99.39,99.03,99.08,17092.0,96.6534,96.995,96.6437,96.6925,17092.0
2024-10-25 14:00:00,99.07,99.07,98.79,99.01,41462.0,96.6827,96.6827,96.4094,96.6241,41462.0
2024-10-25 14:30:00,98.98,99.28,98.95,99.23,30671.0,96.5949,96.8876,96.5656,96.8388,30671.0
2024-10-25 15:00:00,99.22,99.45,99.14,99.22,41081.0,96.8291,97.0535,96.751,96.8291,41081.0
2024-10-25 15:30:00,99.17,99.23,98.42,98.65,196772.0,96.7803,96.8388,96.0484,96.2728,196772.0
2024-10-28 09:30:00,99.27,100.15,98.88,99.85,23980.0,96.8779,97.7367,96.4973,97.4439,23980.0
2024-10-28 10:00:00,99.93,100.62,99.29,100.52,31971.0,97.522,98.1953,96.8974,98.0978,31971.0
2024-10-28 10:30:00,100.45,100.8,100.1,100.1,19296.0,98.0294,98.371,97.6879,97.6879,19296.0
2024-10-28 11:00:00,100.23,100.72,100.23,100.45,20355.0,97.8147,98.2929,97.8147,98.0294,20355.0
2024-10-28 11:30:00,100.49,100.99,100.38,100.64,17940.0,98.0685,98.5564,97.9611,98.2149,17940.0
2024-10-28 12:00:00,100.61,100.98,100.46,100.83,17504.0,98.1856,98.5467,98.0392,98.4003,17504.0
2024-10-28 12:30:00,100.79,100.98,100.62,100.67,14438.0,98.3612,98.5467,98.1953,98.2441,14438.0
2024-10-28 13:00:00,100.68,100.84,100.48,100.84,7379.0,98.2539,98.41,98.0587,98.41,7379.0
2024-10-28 13:30:00,100.83,100.86,100.51,100.56,9137.0,98.4003,98.4296,98.088,98.1368,9137.0
2024-10-28 14:00:00,100.51,100.64,100.25,100.64,11109.0,98.088,98.2149,97.8343,98.2149,11109.0
2024-10-28 14:30:00,100.68,101.1,100.63,101.05,13733.0,98.2539,98.6638,98.2051,98.615,13733.0
2024-10-28 15:00:00,100.94,101.08,100.8,100.96,14268.0,98.5076,98.6443,98.371,98.5272,14268.0
2024-10-28 15:30:00,100.98,101.1,100.71,100.81,88423.0,98.5467,98.6638,98.2832,98.3808,88423.0
2024-10-29 09:30:00,99.68,99.68,98.63,98.66,11959.0,97.278,97.278,96.2533,96.2826,11959.0
2024-10-29 10:00:00,98.68,99.53,98.57,99.32,9324.0,96.3021,97.1316,96.1947,96.9267,9324.0
2024-10-29 10:30:00,99.32,99.64,99.2,99.46,12947.0,96.9267,97.239,96.8096,97.0633,12947.0
2024-10-29 11:00:00,99.35,99.79,99.29,99.73,13350.0,96.9559,97.3853,96.8974,97.3268,13350.0
2024-10-29 11:30:00,99.66,100.07,99.64,99.77,14765.0,97.2585,97.6586,97.239,97.3658,14765.0
2024-10-29 12:00:00,99.71,99.84,99.39,99.48,9452.0,97.3073,97.4341,96.995,97.0828,9452.0
2024-10-29 12:30:00,99.47,99.59,99.39,99.54,16154.0,97.0731,97.1902,96.995,97.1414,16154.0
2024-10-29 13:00:00,99.56,99.92,99.51,99.77,10154.0,97.1609,97.5122,97.1121,97.3658,10154.0
2024-10-29 13:30:00,99.71,99.83,99.58,99.79,8132.0,97.3073,97.4244,97.1804,97.3853,8132.0
2024-10-29 14:00:00,99.8,100.1,99.76,99.89,17352.0,97.3951,97.6879,97.3561,97.4829,17352.0
2024-10-29 14:30:00,99.98,100.21,99.98,100.09,8405.0,97.5708,97.7952,97.5708,97.6781,8405.0
2024-10-29 15:00:00,100.1,100.26,100.01,100.2,15767.0,97.6879,97.844,97.6,97.7855,15767.0
2024-10-29 15:30:00,100.25,100.25,99.45,99.58,74715.0,97.8343,97.8343,97.0535,97.1804,74715.0
2024-10-30 09:30:00,98.22,99.07,97.57,98.98,42733.0,95.8532,96.6827,95.2188,96.5949,42733.0
2024-10-30 10:00:00,98.94,99.13,98.51,98.78,15482.0,96.5558,96.7413,96.1362,96.3997,15482.0
2024-10-30 10:30:00,98.74,99.2,98.67,99.03,10408.0,96.3606,96.8096,96.2923,96.6437,10408.0
2024-10-30 11:00:00,99.06,99.07,98.71,98.74,16803.0,96.6729,96.6827,96.3314,96.3606,16803.0
2024-10-30 11:30:00,98.8,98.81,98.4,98.49,16875.0,96.4192,96.429,96.0288,96.1167,16875.0
2024-10-30 12:00:00,98.44,98.44,98.16,98.21,15140.0,96.0679,96.0679,95.7946,95.8434,15140.0
2024-10-30 12:30:00,98.1,98.25,97.7,97.71,27539.0,95.7361,95.8825,95.3457,95.3555,27539.0
2024-10-30 13:00:00,97.71,98.03,97.71,97.73,7909.0,95.3555,95.6678,95.3555,95.375,7909.0
2024-10-30 13:30:00,97.69,97.69,97.26,97.57,9356.0,95.336,95.336,94.9163,95.2188,9356.0
2024-10-30 14:00:00,97.52,97.86,97.5,97.69,10097.0,95.17,95.5019,95.1505,95.336,10097.0
2024-10-30 14:30:00,97.64,97.8,97.54,97.72,13962.0,95.2872,95.4433,95.1896,95.3652,13962.0
2024-10-30 15:00:00,97.72,97.98,97.5,97.98,14406.0,95.3652,95.619,95.1505,95.619,14406.0
2024-10-30 15:30:00,97.98,98.19,97.64,97.82,98278.0,95.619,95.8239,95.2872,95.4628,98278.0
2024-10-31 09:30:00,97.69,98.27,96.84,97.48,21675.0,95.336,95.902,94.5064,95.131,21675.0
2024-10-31 10:00:00,97.48,97.48,96.33,96.63,20091.0,95.131,95.131,94.0087,94.3015,20091.0
2024-10-31 10:30:00,96.56,96.74,96.31,96.35,17365.0,94.2332,94.4088,93.9892,94.0282,17365.0
2024-10-31 11:00:00,96.34,96.7,96.13,96.41,19051.0,94.0185,94.3698,93.8135,94.0868,19051.0
2024-10-31 11:30:00,96.49,96.52,96.13,96.22,14992.0,94.1649,94.1941,93.8135,93.9014,14992.0
2024-10-31 12:00:00,96.2,96.57,96.18,96.54,13097.0,93.8819,94.2429,93.8623,94.2137,13097.0
2024-10-31 12:30:00,96.47,96.73,96.28,96.58,30236.0,94.1453,94.3991,93.9599,94.2527,30236.0
2024-10-31 13:00:00,96.67,97.06,96.64,96.95,14762.0,94.3405,94.7211,94.3113,94.6138,14762.0
2024-10-31 13:30:00,96.95,97.04,96.79,96.79,17663.0,94.6138,94.7016,94.4576,94.4576,17663.0
2024-10-31 14:00:00,96.76,96.81,96.24,96.24,13394.0,94.4284,94.4772,93.9209,93.9209,13394.0
2024-10-31 14:30:00,96.22,96.29,95.99,96.24,14558.0,93.9014,93.9697,93.6769,93.9209,14558.0
2024-10-31 15:00:00,96.24,96.26,95.94,96.2,17574.0,93.9209,93.9404,93.6281,93.8819,17574.0
2024-10-31 15:30:00,96.2,96.37,95.63,95.78,126102.0,93.8819,94.0478,93.3256,93.472,126102.0
2024-11-01 09:30:00,96.52,98.36,96.52,97.67,21790.0,94.1941,95.9898,94.1941,95.3164,21790.0
2024-11-01 10:00:00,97.52,97.81,97.09,97.81,11342.0,95.17,95.4531,94.7504,95.4531,11342.0
2024-11-01 10:30:00,97.76,97.8,96.46,96.75,10525.0,95.4043,95.4433,94.1356,94.4186,10525.0
2024-11-01 11:00:00,96.84,96.96,96.44,96.93,6328.0,94.5064,94.6235,94.1161,94.5943,6328.0
2024-11-01 11:30:00,97.05,97.25,96.91,97.0,3314.0,94.7114,94.9066,94.5747,94.6626,3314.0
2024-11-01 12:00:00,96.94,97.08,96.53,96.6,6491.0,94.604,94.7406,94.2039,94.2722,6491.0
2024-11-01 12:30:00,96.58,96.68,96.08,96.26,9353.0,94.2527,94.3503,93.7647,93.9404,9353.0
2024-11-01 13:00:00,96.29,96.89,96.26,96.8,10455.0,93.9697,94.5552,93.9404,94.4674,10455.0
2024-11-01 13:30:00,96.79,96.79,96.26,96.39,12526.0,94.4576,94.4576,93.9404,94.0673,12526.0
2024-11-01 14:00:00,96.37,96.57,96.25,96.55,7895.0,94.0478,94.2429,93.9306,94.2234,7895.0
2024-11-01 14:30:00,96.55,96.63,96.41,96.63,9250.0,94.2234,94.3015,94.0868,94.3015,9250.0
2024-11-01 15:00:00,96.63,96.83,96.53,96.58,18842.0,94.3015,94.4967,94.2039,94.2527,18842.0
2024-11-01 15:30:00,96.52,96.91,96.47,96.75,85772.0,94.1941,94.5747,94.1453,94.4186,85772.0
2024-11-04 09:30:00,97.21,98.53,97.03,97.45,26723.0,94.8675,96.1557,94.6919,95.1017,26723.0
2024-11-04 10:00:00,97.44,97.8,97.29,97.79,15007.0,95.092,95.4433,94.9456,95.4335,15007.0
2024-11-04 10:30:00,97.83,98.08,97.59,97.65,14580.0,95.4726,95.7166,95.2384,95.2969,14580.0
2024-11-04 11:00:00,97.67,97.67,97.05,97.26,4849.0,95.3164,95.3164,94.7114,94.9163,4849.0
2024-11-04 11:30:00,97.22,97.22,96.58,96.92,10328.0,94.8773,94.8773,94.2527,94.5845,10328.0
2024-11-04 12:00:00,96.89,97.45,96.84,97.45,8043.0,94.5552,95.1017,94.5064,95.1017,8043.0
2024-11-04 12:30:00,97.45,97.54,97.21,97.31,9860.0,95.1017,95.1896,94.8675,94.9651,9860.0
2024-11-04 13:00:00,97.31,97.32,96.9,97.06,4988.0,94.9651,94.9749,94.565,94.7211,4988.0
2024-11-04 13:30:00,96.99,97.34,96.95,97.17,9603.0,94.6528,94.9944,94.6138,94.8285,9603.0
2024-11-04 14:00:00,97.14,97.26,96.9,96.9,17724.0,94.7992,94.9163,94.565,94.565,17724.0
2024-11-04 14:30:00,96.9,97.25,96.89,97.09,12181.0,94.565,94.9066,94.5552,94.7504,12181.0
2024-11-04 15:00:00,97.07,97.14,96.8,96.8,11930.0,94.7309,94.7992,94.4674,94.4674,11930.0
2024-11-04 15:30:00,96.8,96.8,96.23,96.3,65021.0,94.4674,94.4674,93.9111,93.9794,65021.0
2024-11-05 09:30:00,96.01,96.8,95.59,95.93,20121.0,93.6964,94.4674,93.2866,93.6184,20121.0
2024-11-05 10:00:00,95.85,96.05,95.35,95.42,7615.0,93.5403,93.7355,93.0523,93.1207,7615.0
2024-11-05 10:30:00,95.34,95.4,94.66,94.67,24293.0,93.0426,93.1011,92.379,92.3887,24293.0
2024-11-05 11:00:00,94.62,95.4,94.57,95.15,30550.0,92.3399,93.1011,92.2911,92.8572,30550.0
2024-11-05 11:30:00,95.2,95.47,95.09,95.18,10048.0,92.906,93.1694,92.7986,92.8864,10048.0
2024-11-05 12:00:00,95.19,95.36,95.03,95.25,11548.0,92.8962,93.0621,92.74,92.9547,11548.0
2024-11-05 12:30:00,95.3,95.54,95.2,95.38,17123.0,93.0035,93.2378,92.906,93.0816,17123.0
2024-11-05 13:00:00,95.43,95.55,95.05,95.13,9351.0,93.1304,93.2475,92.7596,92.8376,9351.0
2024-11-05 13:30:00,95.09,95.3,94.98,95.18,46243.0,92.7986,93.0035,92.6913,92.8864,46243.0
2024-11-05 14:00:00,95.24,95.86,95.19,95.76,10785.0,92.945,93.55,92.8962,93.4525,10785.0
2024-11-05 14:30:00,95.68,95.87,95.41,95.42,7383.0,93.3744,93.5598,93.1109,93.1207,7383.0
2024-11-05 15:00:00,95.43,95.63,95.43,95.56,6977.0,93.1304,93.3256,93.1304,93.2573,6977.0
2024-11-05 15:30:00,95.65,96.17,95.59,95.9,56408.0,93.3451,93.8526,93.2866,93.5891,56408.0
2024-11-06 09:30:00,98.79,99.02,95.06,95.63,70624.0,96.4094,96.6339,92.7693,93.3256,70624.0
2024-11-06 10:00:00,95.31,95.98,94.61,95.15,137673.0,93.0133,93.6672,92.3302,92.8572,137673.0
2024-11-06 10:30:00,95.07,95.34,94.28,94.84,163082.0,92.7791,93.0426,92.0081,92.5546,163082.0
2024-11-06 11:00:00,94.76,95.54,94.32,95.38,70496.0,92.4766,93.2378,92.0472,93.0816,70496.0
2024-11-06 11:30:00,95.38,95.53,95.0,95.19,25577.0,93.0816,93.228,92.7108,92.8962,25577.0
2024-11-06 12:00:00,95.15,95.79,95.07,95.18,13103.0,92.8572,93.4817,92.7791,92.8864,13103.0
2024-11-06 12:30:00,95.05,95.34,94.97,95.27,11435.0,92.7596,93.0426,92.6815,92.9743,11435.0
2024-11-06 13:00:00,95.24,95.86,94.83,95.78,95591.0,92.945,93.55,92.5449,93.472,95591.0
2024-11-06 13:30:00,95.77,96.2,95.47,96.08,32365.0,93.4622,93.8819,93.1694,93.7647,32365.0
2024-11-06 14:00:00,96.16,96.31,96.08,96.2,17246.0,93.8428,93.9892,93.7647,93.8819,17246.0
2024-11-06 14:30:00,96.27,96.43,96.17,96.21,18378.0,93.9502,94.1063,93.8526,93.8916,18378.0
2024-11-06 15:00:00,96.21,96.39,96.08,96.3,23636.0,93.8916,94.0673,93.7647,93.9794,23636.0
2024-11-06 15:30:00,96.32,96.86,96.18,96.77,123149.0,93.999,94.526,93.8623,94.4381,123149.0
2024-11-07 09:30:00,97.7,98.86,97.48,98.46,15305.0,95.3457,96.4778,95.131,96.0874,15305.0
2024-11-07 10:00:00,98.32,99.0,97.95,98.95,8340.0,95.9508,96.6144,95.5897,96.5656,8340.0
2024-11-07 10:30:00,99.01,99.24,98.77,99.24,21202.0,96.6241,96.8486,96.3899,96.8486,21202.0
2024-11-07 11:00:00,99.18,99.18,98.0,98.0,16073.0,96.79,96.79,95.6385,95.6385,16073.0
2024-11-07 11:30:00,98.02,98.32,97.81,97.81,22059.0,95.658,95.9508,95.4531,95.4531,22059.0
2024-11-07 12:00:00,97.72,98.3,97.72,98.1,15145.0,95.3652,95.9313,95.3652,95.7361,15145.0
2024-11-07 12:30:00,98.08,98.35,98.05,98.15,6359.0,95.7166,95.98,95.6873,95.7849,6359.0
2024-11-07 13:00:00,98.11,98.18,97.9,98.06,6322.0,95.7458,95.8141,95.5409,95.697,6322.0
2024-11-07 13:30:00,97.98,97.98,97.41,97.41,12747.0,95.619,95.619,95.0627,95.0627,12747.0
2024-11-07 14:00:00,97.39,97.7,97.18,97.48,15194.0,95.0432,95.3457,94.8382,95.131,15194.0
2024-11-07 14:30:00,97.47,98.11,97.38,98.11,26366.0,95.1213,95.7458,95.0334,95.7458,26366.0
2024-11-07 15:00:00,98.01,98.17,97.52,97.52,24504.0,95.6482,95.8044,95.17,95.17,24504.0
2024-11-07 15:30:00,97.5,97.5,96.76,96.98,82798.0,95.1505,95.1505,94.4284,94.6431,82798.0
2024-11-08 09:30:00,96.35,96.62,95.72,96.02,36463.0,94.0282,94.2917,93.4134,93.7062,36463.0
2024-11-08 10:00:00,95.88,96.59,95.59,96.29,27889.0,93.5696,94.2625,93.2866,93.9697,27889.0
2024-11-08 10:30:00,96.3,96.59,96.21,96.33,16001.0,93.9794,94.2625,93.8916,94.0087,16001.0
2024-11-08 11:00:00,96.45,96.55,96.01,96.28,20330.0,94.1258,94.2234,93.6964,93.9599,20330.0
2024-11-08 11:30:00,96.21,96.37,96.11,96.24,7413.0,93.8916,94.0478,93.794,93.9209,7413.0
2024-11-08 12:00:00,96.26,96.33,95.88,95.98,6007.0,93.9404,94.0087,93.5696,93.6672,6007.0
2024-11-08 12:30:00,95.98,96.12,95.92,96.08,5502.0,93.6672,93.8038,93.6086,93.7647,5502.0
2024-11-08 13:00:00,96.05,96.15,95.94,96.11,7830.0,93.7355,93.8331,93.6281,93.794,7830.0
2024-11-08 13:30:00,96.09,96.19,95.99,96.11,9709.0,93.7745,93.8721,93.6769,93.794,9709.0
2024-11-08 14:00:00,96.17,96.39,96.15,96.31,14321.0,93.8526,94.0673,93.8331,93.9892,14321.0
2024-11-08 14:30:00,96.31,96.33,96.06,96.21,7131.0,93.9892,94.0087,93.7452,93.8916,7131.0
2024-11-08 15:00:00,96.13,96.23,96.0,96.15,6690.0,93.8135,93.9111,93.6867,93.8331,6690.0
2024-11-08 15:30:00,96.18,96.39,96.1,96.31,58432.0,93.8623,94.0673,93.7843,93.9892,58432.0
2024-11-11 09:30:00,96.98,97.61,96.45,97.48,24124.0,94.6431,95.2579,94.1258,95.131,24124.0
2024-11-11 10:00:00,97.46,97.63,96.73,97.32,58104.0,95.1115,95.2774,94.3991,94.9749,58104.0
2024-11-11 10:30:00,97.42,97.48,97.19,97.38,12192.0,95.0725,95.131,94.848,95.0334,12192.0
2024-11-11 11:00:00,97.31,97.43,97.11,97.17,20947.0,94.9651,95.0822,94.7699,94.8285,20947.0
2024-11-11 11:30:00,97.08,97.63,97.07,97.63,22684.0,94.7406,95.2774,94.7309,95.2774,22684.0
2024-11-11 12:00:00,97.71,97.9,97.59,97.68,12752.0,95.3555,95.5409,95.2384,95.3262,12752.0
2024-11-11 12:30:00,97.64,97.64,97.39,97.64,12763.0,95.2872,95.2872,95.0432,95.2872,12763.0
2024-11-11 13:00:00,97.63,97.64,96.72,96.8,13597.0,95.2774,95.2872,94.3893,94.4674,13597.0
2024-11-11 13:30:00,96.8,96.87,96.62,96.76,13238.0,94.4674,94.5357,94.2917,94.4284,13238.0
2024-11-11 14:00:00,96.74,96.94,96.69,96.71,20709.0,94.4088,94.604,94.36,94.3796,20709.0
2024-11-11 14:30:00,96.64,96.8,96.6,96.7,9585.0,94.3113,94.4674,94.2722,94.3698,9585.0
2024-11-11 15:00:00,96.68,96.9,96.54,96.84,48452.0,94.3503,94.565,94.2137,94.5064,48452.0
2024-11-11 15:30:00,96.84,97.03,96.64,96.95,103053.0,94.5064,94.6919,94.3113,94.6138,103053.0
2024-11-12 09:30:00,96.0,97.21,95.89,96.75,31418.0,93.6867,94.8675,93.5793,94.4186,31418.0
2024-11-12 10:00:00,96.99,97.35,96.81,97.19,23415.0,94.6528,95.0041,94.4772,94.848,23415.0
2024-11-12 10:30:00,97.27,97.6,96.84,96.88,9519.0,94.9261,95.2481,94.5064,94.5455,9519.0
2024-11-12 11:00:00,96.8,96.82,96.52,96.67,7364.0,94.4674,94.4869,94.1941,94.3405,7364.0
2024-11-12 11:30:00,96.68,96.71,96.29,96.3,11338.0,94.3503,94.3796,93.9697,93.9794,11338.0
2024-11-12 12:00:00,96.33,96.52,95.93,96.04,22253.0,94.0087,94.1941,93.6184,93.7257,22253.0
2024-11-12 12:30:00,96.03,96.18,95.73,95.83,10428.0,93.716,93.8623,93.4232,93.5208,10428.0
2024-11-12 13:00:00,95.83,95.99,95.74,95.99,10510.0,93.5208,93.6769,93.4329,93.6769,10510.0
2024-11-12 13:30:00,95.98,96.4,95.98,96.35,72718.0,93.6672,94.077,93.6672,94.0282,72718.0
2024-11-12 14:00:00,96.33,96.75,96.33,96.75,5963.0,94.0087,94.4186,94.0087,94.4186,5963.0
2024-11-12 14:30:00,96.75,96.92,96.67,96.78,13845.0,94.4186,94.5845,94.3405,94.4479,13845.0
2024-11-12 15:00:00,96.8,96.98,96.77,96.97,21146.0,94.4674,94.6431,94.4381,94.6333,21146.0
2024-11-12 15:30:00,96.93,97.71,96.7,97.48,161320.0,94.5943,95.3555,94.3698,95.131,161320.0
2024-11-13 09:30:00,97.61,97.72,96.7,97.08,11326.0,95.2579,95.3652,94.3698,94.7406,11326.0
2024-11-13 10:00:00,97.16,97.7,96.3,97.58,11424.0,94.8187,95.3457,93.9794,95.2286,11424.0
2024-11-13 10:30:00,97.51,97.98,97.36,97.98,11693.0,95.1603,95.619,95.0139,95.619,11693.0
2024-11-13 11:00:00,97.96,98.09,97.76,97.94,11270.0,95.5994,95.7263,95.4043,95.5799,11270.0
2024-11-13 11:30:00,98.07,98.35,97.92,98.2,12121.0,95.7068,95.98,95.5604,95.8337,12121.0
2024-11-13 12:00:00,98.2,98.27,98.08,98.25,19555.0,95.8337,95.902,95.7166,95.8825,19555.0
2024-11-13 12:30:00,98.22,98.83,98.12,98.72,21030.0,95.8532,96.4485,95.7556,96.3411,21030.0
2024-11-13 13:00:00,98.66,98.76,98.29,98.64,21274.0,96.2826,96.3802,95.9215,96.2631,21274.0
2024-11-13 13:30:00,98.63,98.77,98.38,98.38,13793.0,96.2533,96.3899,96.0093,96.0093,13793.0
2024-11-13 14:00:00,98.36,98.54,98.11,98.25,13108.0,95.9898,96.1655,95.7458,95.8825,13108.0
2024-11-13 14:30:00,98.24,98.33,97.89,97.92,20502.0,95.8727,95.9605,95.5311,95.5604,20502.0
2024-11-13 15:00:00,97.95,98.13,97.81,97.81,14707.0,95.5897,95.7653,95.4531,95.4531,14707.0
2024-11-13 15:30:00,97.81,98.73,97.81,98.57,159144.0,95.4531,96.3509,95.4531,96.1947,159144.0
2024-11-14 09:30:00,98.96,99.32,97.77,97.98,37001.0,96.5753,96.9267,95.414,95.619,37001.0
2024-11-14 10:00:00,97.94,98.63,97.92,98.62,13632.0,95.5799,96.2533,95.5604,96.2435,13632.0
2024-11-14 10:30:00,98.68,98.7,98.37,98.56,13218.0,96.3021,96.3216,95.9996,96.185,13218.0
2024-11-14 11:00:00,98.46,98.56,98.3,98.41,17014.0,96.0874,96.185,95.9313,96.0386,17014.0
2024-11-14 11:30:00,98.36,98.48,98.0,98.09,29423.0,95.9898,96.1069,95.6385,95.7263,29423.0
2024-11-14 12:00:00,98.09,98.15,97.72,98.04,34406.0,95.7263,95.7849,95.3652,95.6775,34406.0
2024-11-14 12:30:00,98.05,98.13,97.38,97.45,55972.0,95.6873,95.7653,95.0334,95.1017,55972.0
2024-11-14 13:00:00,97.41,97.57,97.11,97.36,16821.0,95.0627,95.2188,94.7699,95.0139,16821.0
2024-11-14 13:30:00,97.3,97.31,96.85,96.9,18827.0,94.9553,94.9651,94.5162,94.565,18827.0
2024-11-14 14:00:00,96.86,96.94,96.7,96.94,9606.0,94.526,94.604,94.3698,94.604,9606.0
2024-11-14 14:30:00,96.91,97.44,96.87,97.24,16087.0,94.5747,95.092,94.5357,94.8968,16087.0
2024-11-14 15:00:00,97.23,97.43,96.76,97.31,36506.0,94.887,95.0822,94.4284,94.9651,36506.0
2024-11-14 15:30:00,97.3,97.3,95.93,96.04,170006.0,94.9553,94.9553,93.6184,93.7257,170006.0
2024-11-15 09:30:00,96.41,96.94,96.03,96.34,31827.0,94.0868,94.604,93.716,94.0185,31827.0
2024-11-15 10:00:00,96.15,96.16,95.18,95.21,13194.0,93.8331,93.8428,92.8864,92.9157,13194.0
2024-11-15 10:30:00,95.2,95.54,95.11,95.15,20553.0,92.906,93.2378,92.8181,92.8572,20553.0
2024-11-15 11:00:00,95.11,95.62,95.1,95.59,24215.0,92.8181,93.3158,92.8084,93.2866,24215.0
2024-11-15 11:30:00,95.75,95.92,95.42,95.71,22727.0,93.4427,93.6086,93.1207,93.4037,22727.0
2024-11-15 12:00:00,95.71,95.77,95.58,95.63,11179.0,93.4037,93.4622,93.2768,93.3256,11179.0
2024-11-15 12:30:00,95.61,95.68,95.46,95.62,12358.0,93.3061,93.3744,93.1597,93.3158,12358.0
2024-11-15 13:00:00,95.62,95.98,95.59,95.85,8801.0,93.3158,93.6672,93.2866,93.5403,8801.0
2024-11-15 13:30:00,95.86,95.86,95.47,95.76,37533.0,93.55,93.55,93.1694,93.4525,37533.0
2024-11-15 14:00:00,95.81,96.03,95.7,95.94,19629.0,93.5013,93.716,93.3939,93.6281,19629.0
2024-11-15 14:30:00,95.92,95.94,95.65,95.8,23876.0,93.6086,93.6281,93.3451,93.4915,23876.0
2024-11-15 15:00:00,95.8,96.12,95.74,95.91,30258.0,93.4915,93.8038,93.4329,93.5988,30258.0
2024-11-15 15:30:00,95.9,95.97,95.35,95.61,173477.0,93.5891,93.6574,93.0523,93.3061,173477.0
2024-11-18 09:30:00,95.51,96.07,95.01,95.3,23350.0,93.2085,93.755,92.7205,93.0035,23350.0
2024-11-18 10:00:00,95.3,95.44,94.87,95.22,30052.0,93.0035,93.1402,92.5839,92.9255,30052.0
2024-11-18 10:30:00,95.22,95.25,94.4,94.58,59573.0,92.9255,92.9547,92.1252,92.3009,59573.0
2024-11-18 11:00:00,94.57,94.59,94.36,94.46,21838.0,92.2911,92.3107,92.0862,92.1838,21838.0
2024-11-18 11:30:00,94.48,94.79,94.42,94.42,24772.0,92.2033,92.5058,92.1447,92.1447,24772.0
2024-11-18 12:00:00,94.45,94.65,94.4,94.65,25879.0,92.174,92.3692,92.1252,92.3692,25879.0
2024-11-18 12:30:00,94.65,95.15,94.61,94.88,36283.0,92.3692,92.8572,92.3302,92.5937,36283.0
2024-11-18 13:00:00,94.93,94.98,94.65,94.84,48395.0,92.6425,92.6913,92.3692,92.5546,48395.0
2024-11-18 13:30:00,94.83,95.5,94.71,95.43,40343.0,92.5449,93.1987,92.4278,93.1304,40343.0
2024-11-18 14:00:00,95.44,95.49,94.92,94.98,31833.0,93.1402,93.189,92.6327,92.6913,31833.0
2024-11-18 14:30:00,94.98,95.39,94.9,95.31,26520.0,92.6913,93.0914,92.6132,93.0133,26520.0
2024-11-18 15:00:00,95.4,95.41,94.89,95.17,38437.0,93.1011,93.1109,92.6034,92.8767,38437.0
2024-11-18 15:30:00,95.14,95.53,95.1,95.45,93898.0,92.8474,93.228,92.8084,93.1499,93898.0
2024-11-19 09:30:00,93.85,94.2,93.42,94.06,33245.0,91.5885,91.93,91.1688,91.7934,33245.0
2024-11-19 10:00:00,93.98,94.1,93.76,93.97,78990.0,91.7154,91.8325,91.5007,91.7056,78990.0
2024-11-19 10:30:00,93.97,94.49,93.88,94.08,51248.0,91.7056,92.2131,91.6178,91.8129,51248.0
2024-11-19 11:00:00,94.01,94.15,93.96,93.98,22601.0,91.7446,91.8813,91.6958,91.7154,22601.0
2024-11-19 11:30:00,94.0,94.17,93.87,93.97,45355.0,91.7349,91.9008,91.608,91.7056,45355.0
2024-11-19 12:00:00,93.97,94.16,93.92,94.09,14163.0,91.7056,91.891,91.6568,91.8227,14163.0
2024-11-19 12:30:00,94.13,94.22,93.98,93.98,12197.0,91.8617,91.9496,91.7154,91.7154,12197.0
2024-11-19 13:00:00,93.98,94.03,93.82,93.93,21119.0,91.7154,91.7641,91.5592,91.6666,21119.0
2024-11-19 13:30:00,93.93,94.13,93.88,94.1,26831.0,91.6666,91.8617,91.6178,91.8325,26831.0
2024-11-19 14:00:00,94.11,94.16,93.93,94.09,20508.0,91.8422,91.891,91.6666,91.8227,20508.0
2024-11-19 14:30:00,94.07,94.07,93.86,93.97,22222.0,91.8032,91.8032,91.5982,91.7056,22222.0
2024-11-19 15:00:00,93.97,94.15,93.85,93.92,115555.0,91.7056,91.8813,91.5885,91.6568,115555.0
2024-11-19 15:30:00,93.92,93.98,92.86,92.95,94359.0,91.6568,91.7154,90.6223,90.7102,94359.0
2024-11-20 09:30:00,92.32,93.59,92.14,93.29,14874.0,90.0954,91.3347,89.9197,91.042,14874.0
2024-11-20 10:00:00,93.36,93.36,92.62,93.14,13433.0,91.1103,91.1103,90.3881,90.8956,13433.0
2024-11-20 10:30:00,93.18,93.5,93.18,93.24,4650.0,90.9346,91.2469,90.9346,90.9932,4650.0
2024-11-20 11:00:00,93.27,93.27,92.8,92.85,32377.0,91.0225,91.0225,90.5638,90.6126,32377.0
2024-11-20 11:30:00,92.85,93.34,92.82,93.2,11110.0,90.6126,91.0908,90.5833,90.9541,11110.0
2024-11-20 12:00:00,92.95,93.07,92.85,93.0,10726.0,90.7102,90.8273,90.6126,90.759,10726.0
2024-11-20 12:30:00,93.0,93.32,92.95,93.15,7336.0,90.759,91.0713,90.7102,90.9054,7336.0
2024-11-20 13:00:00,93.06,93.19,93.02,93.14,6339.0,90.8175,90.9444,90.7785,90.8956,6339.0
2024-11-20 13:30:00,93.1,93.21,92.82,92.98,11054.0,90.8566,90.9639,90.5833,90.7394,11054.0
2024-11-20 14:00:00,92.92,93.05,92.81,93.02,7556.0,90.6809,90.8078,90.5735,90.7785,7556.0
2024-11-20 14:30:00,93.0,93.43,92.91,93.3,16220.0,90.759,91.1786,90.6711,91.0517,16220.0
2024-11-20 15:00:00,93.3,93.71,93.29,93.64,16446.0,91.0517,91.4519,91.042,91.3835,16446.0
2024-11-20 15:30:00,93.66,93.89,93.5,93.55,100747.0,91.4031,91.6275,91.2469,91.2957,100747.0
2024-11-21 09:30:00,93.51,94.48,93.23,94.13,16242.0,91.2567,92.2033,90.9834,91.8617,16242.0
2024-11-21 10:00:00,94.14,94.6,93.72,93.72,6238.0,91.8715,92.3204,91.4616,91.4616,6238.0
2024-11-21 10:30:00,93.81,94.32,93.8,94.28,7822.0,91.5494,92.0472,91.5397,92.0081,7822.0
2024-11-21 11:00:00,94.09,94.83,93.99,94.54,19437.0,91.8227,92.5449,91.7251,92.2619,19437.0
2024-11-21 11:30:00,94.53,94.61,93.91,94.3,7605.0,92.2521,92.3302,91.647,92.0276,7605.0
2024-11-21 12:00:00,94.31,94.75,94.13,94.75,8806.0,92.0374,92.4668,91.8617,92.4668,8806.0
2024-11-21 12:30:00,94.76,95.0,94.72,94.96,8761.0,92.4766,92.7108,92.4375,92.6717,8761.0
2024-11-21 13:00:00,95.01,95.16,94.9,95.09,9670.0,92.7205,92.8669,92.6132,92.7986,9670.0
2024-11-21 13:30:00,95.09,95.81,95.09,95.8,25329.0,92.7986,93.5013,92.7986,93.4915,25329.0
2024-11-21 14:00:00,95.78,95.98,95.64,95.95,23541.0,93.472,93.6672,93.3353,93.6379,23541.0
2024-11-21 14:30:00,95.98,96.32,95.72,96.2,51855.0,93.6672,93.999,93.4134,93.8819,51855.0
2024-11-21 15:00:00,96.24,96.67,96.16,96.59,44397.0,93.9209,94.3405,93.8428,94.2625,44397.0
2024-11-21 15:30:00,96.59,96.62,96.13,96.38,84109.0,94.2625,94.2917,93.8135,94.0575,84109.0
2024-11-22 09:30:00,96.76,98.1,96.61,97.95,10677.0,94.4284,95.7361,94.282,95.5897,10677.0
2024-11-22 10:00:00,98.01,98.12,96.88,97.04,8489.0,95.6482,95.7556,94.5455,94.7016,8489.0
2024-11-22 10:30:00,97.19,97.88,97.1,97.88,7089.0,94.848,95.5214,94.7602,95.5214,7089.0
2024-11-22 11:00:00,97.84,98.08,97.72,98.05,13791.0,95.4823,95.7166,95.3652,95.6873,13791.0
2024-11-22 11:30:00,98.01,98.25,97.83,98.11,37675.0,95.6482,95.8825,95.4726,95.7458,37675.0
2024-11-22 12:00:00,98.12,98.51,98.11,98.24,14599.0,95.7556,96.1362,95.7458,95.8727,14599.0
2024-11-22 12:30:00,98.25,98.26,97.94,98.06,16542.0,95.8825,95.8922,95.5799,95.697,16542.0
2024-11-22 13:00:00,98.06,98.16,98.04,98.08,8841.0,95.697,95.7946,95.6775,95.7166,8841.0
2024-11-22 13:30:00,98.06,98.22,98.03,98.19,8691.0,95.697,95.8532,95.6678,95.8239,8691.0
2024-11-22 14:00:00,98.17,98.17,97.78,97.97,14448.0,95.8044,95.8044,95.4238,95.6092,14448.0
2024-11-22 14:30:00,97.99,98.06,97.81,97.9,17283.0,95.6287,95.697,95.4531,95.5409,17283.0
2024-11-22 15:00:00,97.9,97.9,97.27,97.46,17123.0,95.5409,95.5409,94.9261,95.1115,17123.0
2024-11-22 15:30:00,97.5,97.91,97.38,97.89,81679.0,95.1505,95.5506,95.0334,95.5311,81679.0
2024-11-25 09:30:00,99.14,101.0,98.95,100.82,39554.0,96.751,98.5662,96.5656,98.3905,39554.0
2024-11-25 10:00:00,100.85,102.15,100.53,102.06,48105.0,98.4198,99.6885,98.1075,99.6006,48105.0
2024-11-25 10:30:00,102.09,102.4,102.01,102.33,21772.0,99.6299,99.9325,99.5519,99.8641,21772.0
2024-11-25 11:00:00,102.34,102.56,102.09,102.17,18013.0,99.8739,100.0886,99.6299,99.708,18013.0
2024-11-25 11:30:00,102.15,102.21,101.6,101.88,14945.0,99.6885,99.747,99.1517,99.425,14945.0
2024-11-25 12:00:00,101.83,102.05,101.26,101.38,23441.0,99.3762,99.5909,98.8199,98.937,23441.0
2024-11-25 12:30:00,101.41,101.54,101.08,101.23,20155.0,98.9663,99.0932,98.6443,98.7906,20155.0
2024-11-25 13:00:00,101.25,101.66,101.23,101.66,19640.0,98.8102,99.2103,98.7906,99.2103,19640.0
2024-11-25 13:30:00,101.68,102.04,101.67,101.98,22049.0,99.2298,99.5811,99.22,99.5226,22049.0
2024-11-25 14:00:00,102.0,102.0,101.78,101.87,36564.0,99.5421,99.5421,99.3274,99.4152,36564.0
2024-11-25 14:30:00,101.88,102.06,101.77,101.89,31989.0,99.425,99.6006,99.3176,99.4347,31989.0
2024-11-25 15:00:00,101.88,101.98,101.64,101.72,44336.0,99.425,99.5226,99.1908,99.2688,44336.0
2024-11-25 15:30:00,101.73,101.77,100.91,101.03,110919.0,99.2786,99.3176,98.4784,98.5955,110919.0
2024-11-26 09:30:00,98.36,99.33,96.02,96.15,49746.0,95.9898,96.9364,93.7062,93.8331,49746.0
2024-11-26 10:00:00,96.16,96.97,96.0,96.34,32753.0,93.8428,94.6333,93.6867,94.0185,32753.0
2024-11-26 10:30:00,96.15,96.51,95.9,96.11,18985.0,93.8331,94.1844,93.5891,93.794,18985.0
2024-11-26 11:00:00,96.09,96.23,95.89,96.19,20877.0,93.7745,93.9111,93.5793,93.8721,20877.0
2024-11-26 11:30:00,96.08,96.44,95.98,95.98,11784.0,93.7647,94.1161,93.6672,93.6672,11784.0
2024-11-26 12:00:00,95.98,96.05,95.76,95.92,12321.0,93.6672,93.7355,93.4525,93.6086,12321.0
2024-11-26 12:30:00,95.98,96.47,95.98,96.07,21625.0,93.6672,94.1453,93.6672,93.755,21625.0
2024-11-26 13:00:00,96.07,96.26,95.88,95.92,18428.0,93.755,93.9404,93.5696,93.6086,18428.0
2024-11-26 13:30:00,95.94,96.82,95.92,96.72,53310.0,93.6281,94.4869,93.6086,94.3893,53310.0
2024-11-26 14:00:00,96.84,97.12,96.67,96.89,28368.0,94.5064,94.7797,94.3405,94.5552,28368.0
2024-11-26 14:30:00,96.79,96.92,96.51,96.9,20807.0,94.4576,94.5845,94.1844,94.565,20807.0
2024-11-26 15:00:00,96.85,97.11,96.57,96.62,26714.0,94.5162,94.7699,94.2429,94.2917,26714.0
2024-11-26 15:30:00,96.66,96.99,96.51,96.8,84320.0,94.3308,94.6528,94.1844,94.4674,84320.0
2024-11-27 09:30:00,97.0,98.72,97.0,97.7,17238.0,94.6626,96.3411,94.6626,95.3457,17238.0
2024-11-27 10:00:00,97.7,98.23,97.16,97.38,19570.0,95.3457,95.8629,94.8187,95.0334,19570.0
2024-11-27 10:30:00,97.39,97.53,97.03,97.42,27767.0,95.0432,95.1798,94.6919,95.0725,27767.0
2024-11-27 11:00:00,97.42,97.88,97.25,97.25,10307.0,95.0725,95.5214,94.9066,94.9066,10307.0
2024-11-27 11:30:00,97.26,97.48,97.19,97.48,5791.0,94.9163,95.131,94.848,95.131,5791.0
2024-11-27 12:00:00,97.5,97.55,97.3,97.43,3500.0,95.1505,95.1993,94.9553,95.0822,3500.0
2024-11-27 12:30:00,97.32,97.32,97.01,97.08,4968.0,94.9749,94.9749,94.6723,94.7406,4968.0
2024-11-27 13:00:00,97.04,97.18,96.9,97.14,4820.0,94.7016,94.8382,94.565,94.7992,4820.0
2024-11-27 13:30:00,97.13,97.21,96.71,96.95,7466.0,94.7894,94.8675,94.3796,94.6138,7466.0
2024-11-27 14:00:00,96.99,97.06,96.92,97.05,5777.0,94.6528,94.7211,94.5845,94.7114,5777.0
2024-11-27 14:30:00,97.01,97.2,96.96,97.04,12064.0,94.6723,94.8578,94.6235,94.7016,12064.0
2024-11-27 15:00:00,96.98,97.0,96.77,96.97,8420.0,94.6431,94.6626,94.4381,94.6333,8420.0
2024-11-27 15:30:00,96.97,97.29,96.85,97.25,72077.0,94.6333,94.9456,94.5162,94.9066,72077.0
2024-11-29 09:30:00,97.33,98.11,97.08,97.12,25127.0,94.9846,95.7458,94.7406,94.7797,25127.0
2024-11-29 10:00:00,97.18,97.47,96.88,97.46,23360.0,94.8382,95.1213,94.5455,95.1115,23360.0
2024-11-29 10:30:00,97.39,97.8,97.36,97.69,5660.0,95.0432,95.4433,95.0139,95.336,5660.0
2024-11-29 11:00:00,97.65,97.91,97.64,97.74,6934.0,95.2969,95.5506,95.2872,95.3847,6934.0
2024-11-29 11:30:00,97.78,97.83,97.49,97.58,6409.0,95.4238,95.4726,95.1408,95.2286,6409.0
2024-11-29 12:00:00,97.56,97.61,97.35,97.41,10104.0,95.2091,95.2579,95.0041,95.0627,10104.0
2024-11-29 12:30:00,97.44,97.91,97.38,97.79,66013.0,95.092,95.5506,95.0334,95.4335,66013.0
2024-12-02 09:30:00,98.18,98.33,97.6,98.23,16375.0,95.8141,95.9605,95.2481,95.8629,16375.0
2024-12-02 10:00:00,98.25,98.99,97.88,98.99,18540.0,95.8825,96.6046,95.5214,96.6046,18540.0
2024-12-02 10:30:00,98.97,99.09,98.51,99.08,46274.0,96.5851,96.7022,96.1362,96.6925,46274.0
2024-12-02 11:00:00,98.93,99.32,98.75,98.97,37060.0,96.5461,96.9267,96.3704,96.5851,37060.0
2024-12-02 11:30:00,98.94,99.12,98.72,99.03,20255.0,96.5558,96.7315,96.3411,96.6437,20255.0
2024-12-02 12:00:00,98.98,99.48,98.92,99.48,14647.0,96.5949,97.0828,96.5363,97.0828,14647.0
2024-12-02 12:30:00,99.42,100.08,99.4,99.98,26533.0,97.0243,97.6684,97.0047,97.5708,26533.0
2024-12-02 13:00:00,99.92,100.15,99.7,99.72,24571.0,97.5122,97.7367,97.2975,97.317,24571.0
2024-12-02 13:30:00,99.76,99.9,99.56,99.74,20005.0,97.3561,97.4927,97.1609,97.3366,20005.0
2024-12-02 14:00:00,99.78,99.78,99.18,99.32,16157.0,97.3756,97.3756,96.79,96.9267,16157.0
2024-12-02 14:30:00,99.38,99.54,99.3,99.33,18139.0,96.9852,97.1414,96.9072,96.9364,18139.0
2024-12-02 15:00:00,99.3,99.74,99.22,99.72,27318.0,96.9072,97.3366,96.8291,97.317,27318.0
2024-12-02 15:30:00,99.66,99.99,99.55,99.79,114979.0,97.2585,97.5805,97.1511,97.3853,114979.0
2024-12-03 09:30:00,99.53,100.0,98.49,98.9,22192.0,97.1316,97.5903,96.1167,96.5168,22192.0
2024-12-03 10:00:00,98.8,99.52,98.66,99.45,16094.0,96.4192,97.1219,96.2826,97.0535,16094.0
2024-12-03 10:30:00,99.52,99.52,99.14,99.29,21585.0,97.1219,97.1219,96.751,96.8974,21585.0
2024-12-03 11:00:00,99.34,99.38,98.99,99.05,28757.0,96.9462,96.9852,96.6046,96.6632,28757.0
2024-12-03 11:30:00,99.05,99.23,98.86,99.19,25520.0,96.6632,96.8388,96.4778,96.7998,25520.0
2024-12-03 12:00:00,99.16,99.22,98.95,99.19,93327.0,96.7705,96.8291,96.5656,96.7998,93327.0
2024-12-03 12:30:00,99.2,99.35,99.08,99.17,18952.0,96.8096,96.9559,96.6925,96.7803,18952.0
2024-12-03 13:00:00,99.21,99.34,99.13,99.2,12688.0,96.8193,96.9462,96.7413,96.8096,12688.0
2024-12-03 13:30:00,99.19,99.3,99.14,99.22,16569.0,96.7998,96.9072,96.751,96.8291,16569.0
2024-12-03 14:00:00,99.21,99.21,99.04,99.16,34346.0,96.8193,96.8193,96.6534,96.7705,34346.0
2024-12-03 14:30:00,99.16,99.56,99.15,99.4,35952.0,96.7705,97.1609,96.7608,97.0047,35952.0
2024-12-03 15:00:00,99.41,99.53,99.32,99.37,23293.0,97.0145,97.1316,96.9267,96.9755,23293.0
2024-12-03 15:30:00,99.41,99.41,99.02,99.18,85874.0,97.0145,97.0145,96.6339,96.79,85874.0
2024-12-04 09:30:00,99.21,100.38,98.96,100.05,39796.0,96.8193,97.9611,96.5753,97.6391,39796.0
2024-12-04 10:00:00,100.05,100.05,99.09,99.51,34538.0,97.6391,97.6391,96.7022,97.1121,34538.0
2024-12-04 10:30:00,99.48,99.59,99.23,99.54,28790.0,97.0828,97.1902,96.8388,97.1414,28790.0
2024-12-04 11:00:00,99.58,100.23,99.47,100.19,19851.0,97.1804,97.8147,97.0731,97.7757,19851.0
2024-12-04 11:30:00,100.24,101.1,100.24,100.85,13716.0,97.8245,98.6638,97.8245,98.4198,13716.0
2024-12-04 12:00:00,100.82,100.93,100.43,100.59,25646.0,98.3905,98.4979,98.0099,98.1661,25646.0
2024-12-04 12:30:00,100.59,100.74,100.39,100.71,18557.0,98.1661,98.3125,97.9709,98.2832,18557.0
2024-12-04 13:00:00,100.68,100.84,100.54,100.73,18219.0,98.2539,98.41,98.1173,98.3027,18219.0
2024-12-04 13:30:00,100.75,100.99,100.66,100.93,22372.0,98.3222,98.5564,98.2344,98.4979,22372.0
2024-12-04 14:00:00,100.89,100.93,100.6,100.8,37405.0,98.4588,98.4979,98.1758,98.371,37405.0
2024-12-04 14:30:00,100.81,101.03,100.79,100.87,10947.0,98.3808,98.5955,98.3612,98.4393,10947.0
2024-12-04 15:00:00,100.88,100.92,100.5,100.55,36639.0,98.4491,98.4881,98.0782,98.127,36639.0
2024-12-04 15:30:00,100.55,101.1,100.54,101.01,111635.0,98.127,98.6638,98.1173,98.5759,111635.0
2024-12-05 09:30:00,101.93,102.55,101.62,102.45,23359.0,99.4738,100.0788,99.1712,99.9812,23359.0
2024-12-05 10:00:00,102.5,102.55,101.13,101.17,71233.0,100.03,100.0788,98.6931,98.7321,71233.0
2024-12-05 10:30:00,101.03,101.42,100.93,101.04,24064.0,98.5955,98.9761,98.4979,98.6052,24064.0
2024-12-05 11:00:00,101.04,101.18,100.82,100.97,25499.0,98.6052,98.7419,98.3905,98.5369,25499.0
2024-12-05 11:30:00,100.98,100.99,100.53,100.64,39924.0,98.5467,98.5564,98.1075,98.2149,39924.0
2024-12-05 12:00:00,100.66,100.71,100.12,100.19,58494.0,98.2344,98.2832,97.7074,97.7757,58494.0
2024-12-05 12:30:00,100.15,100.93,100.1,100.82,58412.0,97.7367,98.4979,97.6879,98.3905,58412.0
2024-12-05 13:00:00,100.79,100.79,100.09,100.27,30641.0,98.3612,98.3612,97.6781,97.8538,30641.0
2024-12-05 13:30:00,100.35,100.56,100.13,100.55,17354.0,97.9319,98.1368,97.7172,98.127,17354.0
2024-12-05 14:00:00,100.56,100.57,100.26,100.33,26546.0,98.1368,98.1466,97.844,97.9123,26546.0
2024-12-05 14:30:00,100.31,100.38,100.2,100.3,20321.0,97.8928,97.9611,97.7855,97.8831,20321.0
2024-12-05 15:00:00,100.26,100.29,100.1,100.2,34211.0,97.844,97.8733,97.6879,97.7855,34211.0
2024-12-05 15:30:00,100.2,100.28,99.89,100.13,114328.0,97.7855,97.8635,97.4829,97.7172,114328.0
2024-12-06 09:30:00,101.64,101.93,100.63,101.45,21838.0,99.1908,99.4738,98.2051,99.0053,21838.0
2024-12-06 10:00:00,101.4,101.72,101.12,101.51,29631.0,98.9565,99.2688,98.6833,99.0639,29631.0
2024-12-06 10:30:00,101.51,101.54,100.57,100.59,41083.0,99.0639,99.0932,98.1466,98.1661,41083.0
2024-12-06 11:00:00,100.51,100.53,99.99,100.14,12294.0,98.088,98.1075,97.5805,97.7269,12294.0
2024-12-06 11:30:00,100.04,100.14,99.94,100.02,99954.0,97.6293,97.7269,97.5317,97.6098,99954.0
2024-12-06 12:00:00,100.02,100.15,99.84,100.09,44089.0,97.6098,97.7367,97.4341,97.6781,44089.0
2024-12-06 12:30:00,100.02,100.18,99.7,100.1,135769.0,97.6098,97.7659,97.2975,97.6879,135769.0
2024-12-06 13:00:00,100.09,100.31,100.07,100.14,15642.0,97.6781,97.8928,97.6586,97.7269,15642.0
2024-12-06 13:30:00,100.1,100.14,99.99,100.0,22722.0,97.6879,97.7269,97.5805,97.5903,22722.0
2024-12-06 14:00:00,100.0,100.03,99.81,100.01,31599.0,97.5903,97.6196,97.4049,97.6,31599.0
2024-12-06 14:30:00,100.01,100.29,99.9,100.09,39341.0,97.6,97.8733,97.4927,97.6781,39341.0
2024-12-06 15:00:00,100.14,100.14,99.56,99.67,49101.0,97.7269,97.7269,97.1609,97.2682,49101.0
2024-12-06 15:30:00,99.58,100.03,99.51,99.87,83280.0,97.1804,97.6196,97.1121,97.4634,83280.0
2024-12-09 09:30:00,101.0,102.53,100.55,102.53,24873.0,98.5662,100.0593,98.127,100.0593,24873.0
2024-12-09 10:00:00,102.58,104.3,102.5,104.14,32022.0,100.1081,101.7867,100.03,101.6305,32022.0
2024-12-09 10:30:00,104.2,104.88,104.0,104.23,31806.0,101.6891,102.3527,101.4939,101.7184,31806.0
2024-12-09 11:00:00,104.24,104.41,103.84,104.01,84876.0,101.7281,101.894,101.3378,101.5037,84876.0
2024-12-09 11:30:00,103.96,104.62,103.79,104.46,25588.0,101.4549,102.099,101.289,101.9428,25588.0
2024-12-09 12:00:00,104.4,104.4,103.85,104.0,23936.0,101.8843,101.8843,101.3475,101.4939,23936.0
2024-12-09 12:30:00,103.99,104.7,103.99,104.57,25619.0,101.4841,102.177,101.4841,102.0502,25619.0
2024-12-09 13:00:00,104.5,104.52,103.86,103.92,22096.0,101.9818,102.0014,101.3573,101.4158,22096.0
2024-12-09 13:30:00,103.92,104.06,103.63,103.63,41245.0,101.4158,101.5525,101.1328,101.1328,41245.0
2024-12-09 14:00:00,103.59,103.6,103.08,103.32,17125.0,101.0938,101.1035,100.5961,100.8303,17125.0
2024-12-09 14:30:00,103.37,103.69,103.34,103.5,26663.0,100.8791,101.1914,100.8498,101.0059,26663.0
2024-12-09 15:00:00,103.5,103.5,102.91,103.02,43384.0,101.0059,101.0059,100.4302,100.5375,43384.0
2024-12-09 15:30:00,103.02,103.1,102.51,102.59,148444.0,100.5375,100.6156,100.0398,100.1179,148444.0
2024-12-10 09:30:00,102.97,103.41,101.35,101.83,54006.0,100.4887,100.9181,98.9078,99.3762,54006.0
2024-12-10 10:00:00,101.74,102.48,101.42,101.94,45959.0,99.2884,100.0105,98.9761,99.4835,45959.0
2024-12-10 10:30:00,102.04,103.0,101.93,103.0,10130.0,99.5811,100.518,99.4738,100.518,10130.0
2024-12-10 11:00:00,102.94,103.33,102.72,103.27,13002.0,100.4594,100.84,100.2447,100.7815,13002.0
2024-12-10 11:30:00,103.22,103.29,102.4,102.62,10643.0,100.7327,100.801,99.9325,100.1472,10643.0
2024-12-10 12:00:00,102.66,102.71,102.38,102.48,11756.0,100.1862,100.235,99.9129,100.0105,11756.0
2024-12-10 12:30:00,102.57,102.64,102.33,102.5,7835.0,100.0984,100.1667,99.8641,100.03,7835.0
2024-12-10 13:00:00,102.49,102.83,102.45,102.71,8579.0,100.0203,100.3521,99.9812,100.235,8579.0
2024-12-10 13:30:00,102.65,102.65,102.06,102.16,13193.0,100.1764,100.1764,99.6006,99.6982,13193.0
2024-12-10 14:00:00,102.16,102.96,102.04,102.91,33201.0,99.6982,100.479,99.5811,100.4302,33201.0
2024-12-10 14:30:00,102.91,103.07,102.69,103.07,18820.0,100.4302,100.5863,100.2155,100.5863,18820.0
2024-12-10 15:00:00,103.02,103.18,102.51,102.57,24575.0,100.5375,100.6937,100.0398,100.0984,24575.0
2024-12-10 15:30:00,102.55,102.75,102.34,102.64,106064.0,100.0788,100.274,99.8739,100.1667,106064.0
2024-12-11 09:30:00,101.81,102.54,101.06,101.17,45827.0,100.108,100.8258,99.3706,99.4787,45827.0
2024-12-11 10:00:00,101.23,101.23,100.3,101.07,39737.0,99.5377,99.5377,98.6233,99.3804,39737.0
2024-12-11 10:30:00,101.07,101.07,100.53,100.57,59004.0,99.3804,99.3804,98.8494,98.8888,59004.0
2024-12-11 11:00:00,100.58,101.14,100.58,100.95,50262.0,98.8986,99.4492,98.8986,99.2624,50262.0
2024-12-11 11:30:00,101.01,101.29,100.79,101.14,40679.0,99.3214,99.5967,99.1051,99.4492,40679.0
2024-12-11 12:00:00,101.17,101.17,100.88,100.97,18764.0,99.4787,99.4787,99.1936,99.2821,18764.0
2024-12-11 12:30:00,101.01,101.24,100.98,101.23,15720.0,99.3214,99.5476,99.2919,99.5377,15720.0
2024-12-11 13:00:00,101.31,101.58,101.26,101.39,10253.0,99.6164,99.8819,99.5672,99.6951,10253.0
2024-12-11 13:30:00,101.38,101.47,100.98,101.11,12748.0,99.6852,99.7737,99.2919,99.4197,12748.0
2024-12-11 14:00:00,101.19,101.79,101.15,101.75,24748.0,99.4984,100.0884,99.4591,100.049,24748.0
2024-12-11 14:30:00,101.69,102.14,101.68,102.13,14005.0,99.99,100.4325,99.9802,100.4227,14005.0
2024-12-11 15:00:00,102.12,102.23,101.86,102.2,21903.0,100.4129,100.521,100.1572,100.4915,21903.0
2024-12-11 15:30:00,102.16,102.2,101.72,101.84,79093.0,100.4522,100.4915,100.0195,100.1375,79093.0
2024-12-12 09:30:00,101.8,101.99,101.17,101.58,24728.0,100.0982,100.285,99.4787,99.8819,24728.0
2024-12-12 10:00:00,101.58,101.96,101.32,101.76,20026.0,99.8819,100.2555,99.6262,100.0589,20026.0
2024-12-12 10:30:00,101.69,101.74,101.2,101.28,19289.0,99.99,100.0392,99.5082,99.5869,19289.0
2024-12-12 11:00:00,101.21,101.21,100.68,100.81,17481.0,99.5181,99.5181,98.9969,99.1248,17481.0
2024-12-12 11:30:00,100.84,101.08,100.57,100.65,19983.0,99.1543,99.3902,98.8888,98.9674,19983.0
2024-12-12 12:00:00,100.71,101.05,100.53,100.84,13253.0,99.0264,99.3607,98.8494,99.1543,13253.0
2024-12-12 12:30:00,100.84,101.21,100.69,101.11,12814.0,99.1543,99.5181,99.0068,99.4197,12814.0
2024-12-12 13:00:00,101.07,101.1,100.88,100.9,7085.0,99.3804,99.4099,99.1936,99.2133,7085.0
2024-12-12 13:30:00,100.88,101.11,100.53,100.66,13833.0,99.1936,99.4197,98.8494,98.9773,13833.0
2024-12-12 14:00:00,100.6,100.84,100.38,100.56,30852.0,98.9183,99.1543,98.7019,98.8789,30852.0
2024-12-12 14:30:00,100.52,100.71,100.47,100.48,26157.0,98.8396,99.0264,98.7904,98.8003,26157.0
2024-12-12 15:00:00,100.5,101.02,100.25,100.93,50355.0,98.8199,99.3312,98.5741,99.2428,50355.0
2024-12-12 15:30:00,100.93,100.93,99.73,99.76,184132.0,99.2428,99.2428,98.0628,98.0923,184132.0
2024-12-13 09:30:00,99.81,99.81,97.41,97.93,35908.0,98.1415,98.1415,95.7816,96.2929,35908.0
2024-12-13 10:00:00,97.95,98.24,97.38,98.03,28151.0,96.3126,96.5977,95.7521,96.3912,28151.0
2024-12-13 10:30:00,98.07,98.13,97.66,97.96,22789.0,96.4306,96.4896,96.0274,96.3224,22789.0
2024-12-13 11:00:00,97.91,98.4,97.86,98.36,32636.0,96.2732,96.755,96.2241,96.7157,32636.0
2024-12-13 11:30:00,98.28,98.46,97.96,97.96,12489.0,96.6371,96.814,96.3224,96.3224,12489.0
2024-12-13 12:00:00,97.95,98.08,97.68,97.85,11357.0,96.3126,96.4404,96.0471,96.2142,11357.0
2024-12-13 12:30:00,97.81,98.08,97.76,97.99,17766.0,96.1749,96.4404,96.1257,96.3519,17766.0
2024-12-13 13:00:00,97.94,97.98,97.64,97.74,14205.0,96.3027,96.3421,96.0078,96.1061,14205.0
2024-12-13 13:30:00,97.7,97.91,97.66,97.69,29545.0,96.0667,96.2732,96.0274,96.0569,29545.0
2024-12-13 14:00:00,97.67,98.33,97.65,98.18,43959.0,96.0372,96.6862,96.0176,96.5387,43959.0
2024-12-13 14:30:00,98.1,98.3,98.04,98.05,12942.0,96.4601,96.6567,96.4011,96.4109,12942.0
2024-12-13 15:00:00,98.05,98.31,98.01,98.02,22377.0,96.4109,96.6666,96.3716,96.3814,22377.0
2024-12-13 15:30:00,98.0,98.55,97.97,98.37,114641.0,96.3617,96.9025,96.3322,96.7255,114641.0
2024-12-16 09:30:00,96.9,98.0,96.3,97.61,37089.0,95.2801,96.3617,94.6902,95.9783,37089.0
2024-12-16 10:00:00,97.81,98.03,96.77,96.8,38056.0,96.1749,96.3912,95.1523,95.1818,38056.0
2024-12-16 10:30:00,96.77,97.3,96.66,97.12,33575.0,95.1523,95.6734,95.0441,95.4964,33575.0
2024-12-16 11:00:00,97.12,97.44,96.74,96.79,61827.0,95.4964,95.8111,95.1228,95.172,61827.0
2024-12-16 11:30:00,96.9,96.9,96.52,96.55,10943.0,95.2801,95.2801,94.9065,94.936,10943.0
2024-12-16 12:00:00,96.62,96.68,96.39,96.39,12065.0,95.0048,95.0638,94.7786,94.7786,12065.0
2024-12-16 12:30:00,96.44,96.62,96.17,96.31,25640.0,94.8278,95.0048,94.5623,94.7,25640.0
2024-12-16 13:00:00,96.37,96.49,95.81,95.81,14628.0,94.759,94.877,94.2083,94.2083,14628.0
2024-12-16 13:30:00,95.81,96.06,95.67,96.06,29900.0,94.2083,94.4542,94.0707,94.4542,29900.0
2024-12-16 14:00:00,96.1,96.29,95.7,95.7,20386.0,94.4935,94.6803,94.1002,94.1002,20386.0
2024-12-16 14:30:00,95.71,96.09,95.41,96.08,26803.0,94.11,94.4837,93.815,94.4738,26803.0
2024-12-16 15:00:00,96.08,96.08,95.57,95.66,27915.0,94.4738,94.4738,93.9724,94.0609,27915.0
2024-12-16 15:30:00,95.65,95.83,95.42,95.56,134825.0,94.051,94.228,93.8249,93.9625,134825.0
2024-12-17 09:30:00,95.0,96.58,94.91,96.2,22845.0,93.4119,94.9655,93.3234,94.5918,22845.0
2024-12-17 10:00:00,96.16,96.21,95.53,95.67,16203.0,94.5525,94.6017,93.933,94.0707,16203.0
2024-12-17 10:30:00,95.58,95.86,95.27,95.41,20048.0,93.9822,94.2575,93.6774,93.815,20048.0
2024-12-17 11:00:00,95.42,95.71,95.09,95.09,14866.0,93.8249,94.11,93.5004,93.5004,14866.0
2024-12-17 11:30:00,95.27,95.49,95.04,95.41,15360.0,93.6774,93.8937,93.4512,93.815,15360.0
2024-12-17 12:00:00,95.33,95.59,95.01,95.41,15179.0,93.7364,93.992,93.4217,93.815,15179.0
2024-12-17 12:30:00,95.33,96.02,95.31,95.9,20316.0,93.7364,94.4148,93.7167,94.2968,20316.0
2024-12-17 13:00:00,95.93,95.99,95.65,95.71,13536.0,94.3263,94.3853,94.051,94.11,13536.0
2024-12-17 13:30:00,95.71,95.98,95.5,95.94,14811.0,94.11,94.3755,93.9035,94.3362,14811.0
2024-12-17 14:00:00,95.85,95.94,95.73,95.73,12589.0,94.2477,94.3362,94.1297,94.1297,12589.0
2024-12-17 14:30:00,95.73,95.73,95.05,95.14,20479.0,94.1297,94.1297,93.461,93.5495,20479.0
2024-12-17 15:00:00,95.11,95.11,94.77,94.92,21511.0,93.52,93.52,93.1857,93.3332,21511.0
2024-12-17 15:30:00,94.84,95.04,94.67,94.75,90230.0,93.2546,93.4512,93.0874,93.1661,90230.0
2024-12-18 09:30:00,95.36,97.35,95.36,96.37,23555.0,93.7659,95.7226,93.7659,94.759,23555.0
2024-12-18 10:00:00,96.39,96.53,95.98,96.13,22362.0,94.7786,94.9163,94.3755,94.523,22362.0
2024-12-18 10:30:00,96.16,96.61,96.07,96.53,18674.0,94.5525,94.995,94.464,94.9163,18674.0
2024-12-18 11:00:00,96.56,96.62,96.21,96.53,20222.0,94.9458,95.0048,94.6017,94.9163,20222.0
2024-12-18 11:30:00,96.59,96.6,96.04,96.16,9159.0,94.9753,94.9851,94.4345,94.5525,9159.0
2024-12-18 12:00:00,96.12,96.84,96.11,96.75,16433.0,94.5132,95.2211,94.5033,95.1326,16433.0
2024-12-18 12:30:00,96.76,96.83,96.58,96.74,17600.0,95.1425,95.2113,94.9655,95.1228,17600.0
2024-12-18 13:00:00,96.75,96.75,96.37,96.44,25246.0,95.1326,95.1326,94.759,94.8278,25246.0
2024-12-18 13:30:00,96.54,96.74,96.41,96.67,13958.0,94.9261,95.1228,94.7983,95.054,13958.0
2024-12-18 14:00:00,96.57,96.76,95.22,95.22,25192.0,94.9556,95.1425,93.6282,93.6282,25192.0
2024-12-18 14:30:00,95.22,95.58,94.23,94.24,17996.0,93.6282,93.9822,92.6548,92.6646,17996.0
2024-12-18 15:00:00,94.35,94.37,93.55,93.64,34773.0,92.7728,92.7924,91.9861,92.0746,34773.0
2024-12-18 15:30:00,93.72,93.77,92.75,93.04,153524.0,92.1533,92.2024,91.1995,91.4846,153524.0
2024-12-19 09:30:00,93.85,94.76,92.98,93.3,25279.0,92.2811,93.1759,91.4257,91.7403,25279.0
2024-12-19 10:00:00,93.25,93.46,92.65,92.69,61904.0,91.6911,91.8976,91.1012,91.1405,61904.0
2024-12-19 10:30:00,92.61,92.89,92.14,92.35,88894.0,91.0618,91.3372,90.5997,90.8062,88894.0
2024-12-19 11:00:00,92.27,92.52,91.7,92.52,25470.0,90.7275,90.9733,90.1671,90.9733,25470.0
2024-12-19 11:30:00,92.55,92.78,92.34,92.6,24461.0,91.0028,91.229,90.7964,91.052,24461.0
2024-12-19 12:00:00,92.64,93.09,92.39,93.06,17286.0,91.0913,91.5338,90.8455,91.5043,17286.0
2024-12-19 12:30:00,93.03,93.03,92.54,92.84,28531.0,91.4748,91.4748,90.993,91.288,28531.0
2024-12-19 13:00:00,92.8,93.13,92.5,93.11,17433.0,91.2487,91.5731,90.9537,91.5535,17433.0
2024-12-19 13:30:00,93.11,93.38,93.0,93.31,17485.0,91.5535,91.819,91.4453,91.7501,17485.0
2024-12-19 14:00:00,93.33,93.36,92.85,93.05,13895.0,91.7698,91.7993,91.2978,91.4945,13895.0
2024-12-19 14:30:00,93.05,93.39,93.03,93.15,17310.0,91.4945,91.8288,91.4748,91.5928,17310.0
2024-12-19 15:00:00,93.17,93.32,92.83,93.22,29537.0,91.6125,91.76,91.2782,91.6616,29537.0
2024-12-19 15:30:00,93.29,93.4,92.93,93.22,79786.0,91.7305,91.8386,91.3765,91.6616,79786.0
2024-12-20 09:30:00,92.82,94.63,92.78,93.78,43563.0,91.2683,93.0481,91.229,92.2123,43563.0
2024-12-20 10:00:00,94.08,94.54,93.77,94.54,18817.0,92.5073,92.9596,92.2024,92.9596,18817.0
2024-12-20 10:30:00,94.65,94.78,94.2,94.61,22092.0,93.0677,93.1956,92.6253,93.0284,22092.0
2024-12-20 11:00:00,94.51,95.06,94.13,94.17,37141.0,92.9301,93.4709,92.5564,92.5958,37141.0
2024-12-20 11:30:00,94.17,95.03,94.17,94.97,10776.0,92.5958,93.4414,92.5958,93.3824,10776.0
2024-12-20 12:00:00,94.9,95.16,94.42,94.67,21178.0,93.3136,93.5692,92.8416,93.0874,21178.0
2024-12-20 12:30:00,94.64,95.1,94.36,95.07,29522.0,93.0579,93.5102,92.7826,93.4807,29522.0
2024-12-20 13:00:00,95.0,95.0,94.46,94.5,19353.0,93.4119,93.4119,92.8809,92.9202,19353.0
2024-12-20 13:30:00,94.47,94.84,94.47,94.81,18028.0,92.8907,93.2546,92.8907,93.2251,18028.0
2024-12-20 14:00:00,94.81,95.25,94.67,95.23,34105.0,93.2251,93.6577,93.0874,93.638,34105.0
2024-12-20 14:30:00,95.19,95.75,95.18,95.46,34278.0,93.5987,94.1493,93.5889,93.8642,34278.0
2024-12-20 15:00:00,95.49,95.49,94.77,94.88,41316.0,93.8937,93.8937,93.1857,93.2939,41316.0
2024-12-20 15:30:00,94.93,95.09,94.32,94.81,159460.0,93.3431,93.5004,92.7433,93.2251,159460.0
2024-12-23 09:30:00,94.09,95.14,93.98,94.18,29865.0,92.5171,93.5495,92.4089,92.6056,29865.0
2024-12-23 10:00:00,94.28,94.47,93.76,94.15,28630.0,92.7039,92.8907,92.1926,92.5761,28630.0
2024-12-23 10:30:00,94.02,94.18,93.27,93.41,30533.0,92.4483,92.6056,91.7108,91.8485,30533.0
2024-12-23 11:00:00,93.33,93.46,92.87,93.15,11153.0,91.7698,91.8976,91.3175,91.5928,11153.0
2024-12-23 11:30:00,93.12,93.7,93.07,93.7,16306.0,91.5633,92.1336,91.5141,92.1336,16306.0
2024-12-23 12:00:00,93.75,94.02,93.68,93.99,10307.0,92.1828,92.4483,92.114,92.4188,10307.0
2024-12-23 12:30:00,93.86,94.2,93.66,94.14,11158.0,92.2909,92.6253,92.0943,92.5663,11158.0
2024-12-23 13:00:00,94.12,94.27,93.99,94.19,13751.0,92.5466,92.6941,92.4188,92.6154,13751.0
2024-12-23 13:30:00,94.2,94.2,93.69,94.04,7790.0,92.6253,92.6253,92.1238,92.4679,7790.0
2024-12-23 14:00:00,94.02,94.22,94.02,94.13,15994.0,92.4483,92.6449,92.4483,92.5564,15994.0
2024-12-23 14:30:00,94.13,94.28,93.98,94.22,24554.0,92.5564,92.7039,92.4089,92.6449,24554.0
2024-12-23 15:00:00,94.27,94.43,94.08,94.38,7996.0,92.6941,92.8514,92.5073,92.8022,7996.0
2024-12-23 15:30:00,94.37,94.68,94.32,94.51,47716.0,92.7924,93.0972,92.7433,92.9301,47716.0
2024-12-24 09:30:00,94.92,94.95,94.07,94.23,18112.0,93.3332,93.3627,92.4974,92.6548,18112.0
2024-12-24 10:00:00,94.35,94.77,94.29,94.67,10298.0,92.7728,93.1857,92.7138,93.0874,10298.0
2024-12-24 10:30:00,94.71,94.94,94.54,94.71,17317.0,93.1267,93.3529,92.9596,93.1267,17317.0
2024-12-24 11:00:00,94.71,94.89,94.51,94.54,8307.0,93.1267,93.3037,92.9301,92.9596,8307.0
2024-12-24 11:30:00,94.57,94.84,94.57,94.73,13171.0,92.9891,93.2546,92.9891,93.1464,13171.0
2024-12-24 12:00:00,94.66,95.25,94.66,95.09,16986.0,93.0776,93.6577,93.0776,93.5004,16986.0
2024-12-24 12:30:00,95.09,95.32,94.93,95.24,43206.0,93.5004,93.7265,93.3431,93.6479,43206.0
2024-12-26 09:30:00,94.62,95.49,94.39,95.05,11560.0,93.0382,93.8937,92.8121,93.461,11560.0
2024-12-26 10:00:00,95.25,95.77,95.24,95.45,14397.0,93.6577,94.169,93.6479,93.8544,14397.0
2024-12-26 10:30:00,95.6,95.74,95.31,95.57,14910.0,94.0019,94.1395,93.7167,93.9724,14910.0
2024-12-26 11:00:00,95.65,96.04,95.55,95.83,16586.0,94.051,94.4345,93.9527,94.228,16586.0
2024-12-26 11:30:00,95.86,95.86,95.47,95.6,13467.0,94.2575,94.2575,93.874,94.0019,13467.0
2024-12-26 12:00:00,95.53,95.53,95.03,95.09,4648.0,93.933,93.933,93.4414,93.5004,4648.0
2024-12-26 12:30:00,95.02,95.11,94.87,95.11,8678.0,93.4315,93.52,93.2841,93.52,8678.0
2024-12-26 13:00:00,95.2,95.43,95.2,95.29,8927.0,93.6085,93.8347,93.6085,93.697,8927.0
2024-12-26 13:30:00,95.23,95.35,95.07,95.32,5872.0,93.638,93.756,93.4807,93.7265,5872.0
2024-12-26 14:00:00,95.3,95.43,95.13,95.4,4818.0,93.7069,93.8347,93.5397,93.8052,4818.0
2024-12-26 14:30:00,95.35,95.42,95.21,95.31,11299.0,93.756,93.8249,93.6184,93.7167,11299.0
2024-12-26 15:00:00,95.24,95.33,95.04,95.12,11069.0,93.6479,93.7364,93.4512,93.5299,11069.0
2024-12-26 15:30:00,95.06,95.28,94.82,95.05,52748.0,93.4709,93.6872,93.2349,93.461,52748.0
2024-12-27 09:30:00,94.32,95.93,94.27,95.8,9156.0,92.7433,94.3263,92.6941,94.1985,9156.0
2024-12-27 10:00:00,95.55,95.6,94.94,94.94,6143.0,93.9527,94.0019,93.3529,93.3529,6143.0
2024-12-27 10:30:00,94.96,95.58,94.77,95.19,12139.0,93.3726,93.9822,93.1857,93.5987,12139.0
2024-12-27 11:00:00,95.14,95.23,94.84,94.94,11194.0,93.5495,93.638,93.2546,93.3529,11194.0
2024-12-27 11:30:00,94.91,95.1,94.74,94.83,7396.0,93.3234,93.5102,93.1562,93.2447,7396.0
2024-12-27 12:00:00,94.88,94.88,94.68,94.73,8924.0,93.2939,93.2939,93.0972,93.1464,8924.0
2024-12-27 12:30:00,94.69,94.92,94.55,94.81,9666.0,93.1071,93.3332,92.9694,93.2251,9666.0
2024-12-27 13:00:00,94.82,95.05,94.76,94.93,3843.0,93.2349,93.461,93.1759,93.3431,3843.0
2024-12-27 13:30:00,94.93,95.33,94.92,95.33,3900.0,93.3431,93.7364,93.3332,93.7364,3900.0
2024-12-27 14:00:00,95.3,95.42,95.13,95.31,10337.0,93.7069,93.8249,93.5397,93.7167,10337.0
2024-12-27 14:30:00,95.36,96.11,95.25,96.02,27787.0,93.7659,94.5033,93.6577,94.4148,27787.0
2024-12-27 15:00:00,95.98,95.99,95.2,95.2,6795.0,94.3755,94.3853,93.6085,93.6085,6795.0
2024-12-27 15:30:00,95.18,95.47,95.02,95.37,62049.0,93.5889,93.874,93.4315,93.7757,62049.0
2024-12-30 09:30:00,94.37,94.42,93.0,93.4,14205.0,92.7924,92.8416,91.4453,91.8386,14205.0
2024-12-30 10:00:00,93.3,93.73,93.25,93.34,18406.0,91.7403,92.1631,91.6911,91.7796,18406.0
2024-12-30 10:30:00,93.34,93.69,93.31,93.69,23113.0,91.7796,92.1238,91.7501,92.1238,23113.0
2024-12-30 11:00:00,93.54,94.03,93.54,94.03,5668.0,91.9763,92.4581,91.9763,92.4581,5668.0
2024-12-30 11:30:00,93.99,94.2,93.88,94.09,9792.0,92.4188,92.6253,92.3106,92.5171,9792.0
2024-12-30 12:00:00,94.11,94.4,94.1,94.28,10470.0,92.5368,92.8219,92.5269,92.7039,10470.0
2024-12-30 12:30:00,94.34,94.91,94.22,94.69,37709.0,92.7629,93.3234,92.6449,93.1071,37709.0
2024-12-30 13:00:00,94.66,94.7,94.47,94.49,7142.0,93.0776,93.1169,92.8907,92.9104,7142.0
2024-12-30 13:30:00,94.46,94.76,94.39,94.63,9012.0,92.8809,93.1759,92.8121,93.0481,9012.0
2024-12-30 14:00:00,94.59,94.67,94.29,94.46,12828.0,93.0087,93.0874,92.7138,92.8809,12828.0
2024-12-30 14:30:00,94.43,94.46,94.11,94.35,20619.0,92.8514,92.8809,92.5368,92.7728,20619.0
2024-12-30 15:00:00,94.35,94.57,94.18,94.27,17936.0,92.7728,92.9891,92.6056,92.6941,17936.0
2024-12-30 15:30:00,94.23,94.28,93.75,93.83,71605.0,92.6548,92.7039,92.1828,92.2614,71605.0
2024-12-31 09:30:00,94.12,95.37,94.12,95.13,9544.0,92.5466,93.7757,92.5466,93.5397,9544.0
2024-12-31 10:00:00,95.25,95.8,94.87,95.51,14074.0,93.6577,94.1985,93.2841,93.9134,14074.0
2024-12-31 10:30:00,95.48,95.66,95.19,95.19,5761.0,93.8839,94.0609,93.5987,93.5987,5761.0
2024-12-31 11:00:00,95.15,95.15,94.88,94.94,5408.0,93.5594,93.5594,93.2939,93.3529,5408.0
2024-12-31 11:30:00,94.89,94.92,94.62,94.62,6999.0,93.3037,93.3332,93.0382,93.0382,6999.0
2024-12-31 12:00:00,94.57,94.62,94.27,94.32,5123.0,92.9891,93.0382,92.6941,92.7433,5123.0
2024-12-31 12:30:00,94.37,94.64,94.32,94.64,7815.0,92.7924,93.0579,92.7433,93.0579,7815.0
2024-12-31 13:00:00,94.59,94.76,94.25,94.32,6288.0,93.0087,93.1759,92.6744,92.7433,6288.0
2024-12-31 13:30:00,94.25,94.63,94.25,94.56,6919.0,92.6744,93.0481,92.6744,92.9792,6919.0
2024-12-31 14:00:00,94.55,94.78,94.36,94.5,11572.0,92.9694,93.1956,92.7826,92.9202,11572.0
2024-12-31 14:30:00,94.47,94.47,94.02,94.23,38106.0,92.8907,92.8907,92.4483,92.6548,38106.0
2024-12-31 15:00:00,94.21,94.32,94.02,94.11,36682.0,92.6351,92.7433,92.4483,92.5368,36682.0
2024-12-31 15:30:00,94.07,94.78,94.04,94.64,59208.0,92.4974,93.1956,92.4679,93.0579,59208.0
2025-01-02 09:30:00,95.0,95.73,94.8,94.86,12598.0,93.4119,94.1297,93.2152,93.2742,12598.0
2025-01-02 10:00:00,95.04,95.04,94.06,94.15,18799.0,93.4512,93.4512,92.4876,92.5761,18799.0
2025-01-02 10:30:00,94.15,94.33,93.95,94.2,16294.0,92.5761,92.7531,92.3794,92.6253,16294.0
2025-01-02 11:00:00,94.2,94.29,94.02,94.18,9816.0,92.6253,92.7138,92.4483,92.6056,9816.0
2025-01-02 11:30:00,94.19,94.56,94.11,94.56,27186.0,92.6154,92.9792,92.5368,92.9792,27186.0
2025-01-02 12:00:00,94.45,94.71,94.25,94.25,16789.0,92.8711,93.1267,92.6744,92.6744,16789.0
2025-01-02 12:30:00,94.21,94.46,94.02,94.38,17706.0,92.6351,92.8809,92.4483,92.8022,17706.0
2025-01-02 13:00:00,94.33,94.43,93.78,93.86,28846.0,92.7531,92.8514,92.2123,92.2909,28846.0
2025-01-02 13:30:00,93.86,93.86,93.58,93.83,15457.0,92.2909,92.2909,92.0156,92.2614,15457.0
2025-01-02 14:00:00,93.75,93.79,93.23,93.45,14188.0,92.1828,92.2221,91.6715,91.8878,14188.0
2025-01-02 14:30:00,93.38,93.4,92.78,92.88,15010.0,91.819,91.8386,91.229,91.3273,15010.0
2025-01-02 15:00:00,92.8,93.18,92.8,93.05,13548.0,91.2487,91.6223,91.2487,91.4945,13548.0
2025-01-02 15:30:00,93.01,93.1,92.67,92.76,80916.0,91.4552,91.5436,91.1208,91.2093,80916.0
2025-01-03 09:30:00,92.56,93.48,91.2,91.36,18361.0,91.0127,91.9173,89.6754,89.8327,18361.0
2025-01-03 10:00:00,91.34,92.49,91.28,92.41,31319.0,89.8131,90.9438,89.7541,90.8652,31319.0
2025-01-03 10:30:00,92.41,92.66,92.05,92.15,20146.0,90.8652,91.111,90.5112,90.6095,20146.0
2025-01-03 11:00:00,92.19,92.23,91.69,91.84,19896.0,90.6489,90.6882,90.1572,90.3047,19896.0
2025-01-03 11:30:00,91.86,92.29,91.85,92.18,33720.0,90.3244,90.7472,90.3145,90.639,33720.0
2025-01-03 12:00:00,92.18,92.89,92.17,92.75,14103.0,90.639,91.3372,90.6292,91.1995,14103.0
2025-01-03 12:30:00,92.75,92.99,92.63,92.94,7942.0,91.1995,91.4355,91.0815,91.3863,7942.0
2025-01-03 13:00:00,92.89,93.23,92.72,93.23,11522.0,91.3372,91.6715,91.17,91.6715,11522.0
2025-01-03 13:30:00,93.18,93.22,93.01,93.01,14154.0,91.6223,91.6616,91.4552,91.4552,14154.0
2025-01-03 14:00:00,92.98,93.3,92.92,93.19,15992.0,91.4257,91.7403,91.3667,91.6321,15992.0
2025-01-03 14:30:00,93.19,93.45,93.09,93.21,18701.0,91.6321,91.8878,91.5338,91.6518,18701.0
2025-01-03 15:00:00,93.21,93.43,93.12,93.32,20263.0,91.6518,91.8681,91.5633,91.76,20263.0
2025-01-03 15:30:00,93.31,93.32,93.06,93.13,62450.0,91.7501,91.76,91.5043,91.5731,62450.0
2025-01-06 09:30:00,94.64,95.83,94.0,95.46,31060.0,93.0579,94.228,92.4286,93.8642,31060.0
2025-01-06 10:00:00,95.45,95.97,95.13,95.29,24959.0,93.8544,94.3657,93.5397,93.697,24959.0
2025-01-06 10:30:00,95.48,95.7,95.06,95.58,8479.0,93.8839,94.1002,93.4709,93.9822,8479.0
2025-01-06 11:00:00,95.69,96.27,95.46,96.0,8725.0,94.0903,94.6607,93.8642,94.3952,8725.0
2025-01-06 11:30:00,96.08,96.15,95.93,96.07,5523.0,94.4738,94.5427,94.3263,94.464,5523.0
2025-01-06 12:00:00,96.14,96.14,95.7,95.7,5876.0,94.5328,94.5328,94.1002,94.1002,5876.0
2025-01-06 12:30:00,95.69,95.69,95.18,95.18,4659.0,94.0903,94.0903,93.5889,93.5889,4659.0
2025-01-06 13:00:00,95.29,95.34,95.08,95.22,10914.0,93.697,93.7462,93.4905,93.6282,10914.0
2025-01-06 13:30:00,95.2,95.32,94.98,94.98,24262.0,93.6085,93.7265,93.3922,93.3922,24262.0
2025-01-06 14:00:00,94.94,95.17,94.8,94.8,6956.0,93.3529,93.579,93.2152,93.2152,6956.0
2025-01-06 14:30:00,94.78,94.84,94.55,94.59,4599.0,93.1956,93.2546,92.9694,93.0087,4599.0
2025-01-06 15:00:00,94.52,94.61,93.91,94.18,8432.0,92.9399,93.0284,92.3401,92.6056,8432.0
2025-01-06 15:30:00,94.18,94.22,93.83,94.14,64523.0,92.6056,92.6449,92.2614,92.5663,64523.0
2025-01-07 09:30:00,94.87,96.9,94.12,96.37,92442.0,93.2841,95.2801,92.5466,94.759,92442.0
2025-01-07 10:00:00,96.28,96.28,95.05,96.22,16326.0,94.6705,94.6705,93.461,94.6115,16326.0
2025-01-07 10:30:00,96.03,96.04,95.05,95.76,28856.0,94.4247,94.4345,93.461,94.1592,28856.0
2025-01-07 11:00:00,95.76,96.07,95.31,95.54,14427.0,94.1592,94.464,93.7167,93.9429,14427.0
2025-01-07 11:30:00,95.48,95.71,95.22,95.33,21240.0,93.8839,94.11,93.6282,93.7364,21240.0
2025-01-07 12:00:00,95.31,95.31,94.85,95.19,20624.0,93.7167,93.7167,93.2644,93.5987,20624.0
2025-01-07 12:30:00,95.16,95.24,94.64,94.73,15170.0,93.5692,93.6479,93.0579,93.1464,15170.0
2025-01-07 13:00:00,94.67,95.03,94.59,95.03,12766.0,93.0874,93.4414,93.0087,93.4414,12766.0
2025-01-07 13:30:00,95.02,95.08,94.7,94.87,15295.0,93.4315,93.4905,93.1169,93.2841,15295.0
2025-01-07 14:00:00,94.87,95.05,94.75,94.97,10797.0,93.2841,93.461,93.1661,93.3824,10797.0
2025-01-07 14:30:00,94.98,94.99,94.61,94.7,8574.0,93.3922,93.4021,93.0284,93.1169,8574.0
2025-01-07 15:00:00,94.7,94.76,94.26,94.29,30752.0,93.1169,93.1759,92.6843,92.7138,30752.0
2025-01-07 15:30:00,94.29,94.97,94.2,94.86,109673.0,92.7138,93.3824,92.6253,93.2742,109673.0
2025-01-08 09:30:00,93.76,93.87,91.42,91.88,57822.0,92.1926,92.3008,89.8917,90.344,57822.0
2025-01-08 10:00:00,91.83,92.75,91.68,92.36,44375.0,90.2949,91.1995,90.1474,90.816,44375.0
2025-01-08 10:30:00,92.25,93.02,92.24,92.88,30362.0,90.7079,91.465,90.698,91.3273,30362.0
2025-01-08 11:00:00,92.88,92.88,92.31,92.48,16949.0,91.3273,91.3273,90.7669,90.934,16949.0
2025-01-08 11:30:00,92.45,92.55,92.11,92.17,10766.0,90.9045,91.0028,90.5702,90.6292,10766.0
2025-01-08 12:00:00,92.19,92.29,91.8,92.14,12867.0,90.6489,90.7472,90.2654,90.5997,12867.0
2025-01-08 12:30:00,92.28,92.65,92.25,92.64,14408.0,90.7374,91.1012,90.7079,91.0913,14408.0
2025-01-08 13:00:00,92.58,92.67,92.22,92.37,14836.0,91.0323,91.1208,90.6784,90.8258,14836.0
2025-01-08 13:30:00,92.37,92.62,92.07,92.18,8830.0,90.8258,91.0717,90.5309,90.639,8830.0
2025-01-08 14:00:00,92.12,92.66,92.1,92.59,11239.0,90.58,91.111,90.5604,91.0422,11239.0
2025-01-08 14:30:00,92.66,92.66,92.29,92.35,12877.0,91.111,91.111,90.7472,90.8062,12877.0
2025-01-08 15:00:00,92.34,92.96,92.33,92.83,21645.0,90.7964,91.406,90.7865,91.2782,21645.0
2025-01-08 15:30:00,92.83,93.11,92.64,92.83,85855.0,91.2782,91.5535,91.0913,91.2782,85855.0
2025-01-10 09:30:00,91.8,91.97,91.13,91.63,10520.0,90.2654,90.4325,89.6066,90.0982,10520.0
2025-01-10 10:00:00,91.49,91.6,90.84,91.51,12579.0,89.9606,90.0687,89.3214,89.9802,12579.0
2025-01-10 10:30:00,91.3,91.47,90.78,91.01,27033.0,89.7737,89.9409,89.2624,89.4886,27033.0
2025-01-10 11:00:00,91.0,91.02,90.59,90.61,38149.0,89.4788,89.4984,89.0756,89.0953,38149.0
2025-01-10 11:30:00,90.6,90.75,90.48,90.75,8511.0,89.0854,89.2329,88.9674,89.2329,8511.0
2025-01-10 12:00:00,90.65,90.66,90.42,90.56,13131.0,89.1346,89.1444,88.9084,89.0461,13131.0
2025-01-10 12:30:00,90.5,90.77,90.5,90.77,6876.0,88.9871,89.2526,88.9871,89.2526,6876.0
2025-01-10 13:00:00,90.72,91.37,90.67,91.23,11605.0,89.2034,89.8426,89.1543,89.7049,11605.0
2025-01-10 13:30:00,91.11,91.27,91.04,91.18,7682.0,89.5869,89.7442,89.5181,89.6557,7682.0
2025-01-10 14:00:00,91.15,91.15,90.82,90.99,15859.0,89.6262,89.6262,89.3018,89.4689,15859.0
2025-01-10 14:30:00,90.99,91.2,90.81,91.06,13260.0,89.4689,89.6754,89.2919,89.5377,13260.0
2025-01-10 15:00:00,91.01,91.02,90.57,90.59,13014.0,89.4886,89.4984,89.0559,89.0756,13014.0
2025-01-10 15:30:00,90.54,90.96,90.46,90.82,70793.0,89.0264,89.4394,88.9478,89.3018,70793.0
2025-01-13 09:30:00,90.61,90.89,90.03,90.59,18429.0,89.0953,89.3706,88.525,89.0756,18429.0
2025-01-13 10:00:00,90.54,91.03,90.35,90.56,11304.0,89.0264,89.5083,88.8396,89.0461,11304.0
2025-01-13 10:30:00,90.89,91.63,90.88,91.48,14892.0,89.3706,90.0982,89.3608,89.9507,14892.0
2025-01-13 11:00:00,91.56,91.93,91.39,91.62,20981.0,90.0294,90.3932,89.8622,90.0884,20981.0
2025-01-13 11:30:00,91.64,91.64,91.24,91.25,5399.0,90.1081,90.1081,89.7147,89.7246,5399.0
2025-01-13 12:00:00,91.3,91.69,91.23,91.48,11198.0,89.7737,90.1572,89.7049,89.9507,11198.0
2025-01-13 12:30:00,91.52,91.63,91.36,91.56,9840.0,89.9901,90.0982,89.8327,90.0294,9840.0
2025-01-13 13:00:00,91.53,91.53,91.32,91.33,4154.0,89.9999,89.9999,89.7934,89.8032,4154.0
2025-01-13 13:30:00,91.32,91.67,91.32,91.67,14333.0,89.7934,90.1376,89.7934,90.1376,14333.0
2025-01-13 14:00:00,91.7,92.3,91.62,92.21,19670.0,90.1671,90.757,90.0884,90.6685,19670.0
2025-01-13 14:30:00,92.21,92.27,91.92,92.03,22130.0,90.6685,90.7275,90.3834,90.4915,22130.0
2025-01-13 15:00:00,92.08,92.3,92.01,92.05,15290.0,90.5407,90.757,90.4719,90.5112,15290.0
2025-01-13 15:30:00,92.11,92.35,91.96,92.04,90962.0,90.5702,90.8062,90.4227,90.5014,90962.0
2025-01-14 09:30:00,93.15,93.18,92.44,92.47,14396.0,91.5928,91.6223,90.8947,90.9242,14396.0
2025-01-14 10:00:00,92.44,92.93,92.44,92.58,6324.0,90.8947,91.3765,90.8947,91.0323,6324.0
2025-01-14 10:30:00,92.63,93.0,92.63,92.79,6092.0,91.0815,91.4453,91.0815,91.2388,6092.0
2025-01-14 11:00:00,92.85,92.94,92.32,92.32,17163.0,91.2978,91.3863,90.7767,90.7767,17163.0
2025-01-14 11:30:00,92.3,92.49,91.95,92.08,4722.0,90.757,90.9438,90.4129,90.5407,4722.0
2025-01-14 12:00:00,91.96,92.2,91.88,92.06,7049.0,90.4227,90.6587,90.344,90.521,7049.0
2025-01-14 12:30:00,92.09,92.5,92.07,92.44,8482.0,90.5505,90.9537,90.5309,90.8947,8482.0
2025-01-14 13:00:00,92.49,93.22,92.49,93.2,9001.0,90.9438,91.6616,90.9438,91.642,9001.0
2025-01-14 13:30:00,93.13,93.54,93.13,93.5,8486.0,91.5731,91.9763,91.5731,91.937,8486.0
2025-01-14 14:00:00,93.49,93.74,93.32,93.6,14843.0,91.9271,92.1729,91.76,92.0353,14843.0
2025-01-14 14:30:00,93.61,93.78,93.24,93.24,13817.0,92.0451,92.2123,91.6813,91.6813,13817.0
2025-01-14 15:00:00,93.31,93.62,93.18,93.58,20386.0,91.7501,92.055,91.6223,92.0156,20386.0
2025-01-14 15:30:00,93.62,93.97,93.38,93.51,159032.0,92.055,92.3991,91.819,91.9468,159032.0
2025-01-15 09:30:00,95.7,96.18,94.98,95.17,18948.0,94.1002,94.5722,93.3922,93.579,18948.0
2025-01-15 10:00:00,95.17,95.21,94.82,94.82,5789.0,93.579,93.6184,93.2349,93.2349,5789.0
2025-01-15 10:30:00,94.82,94.86,94.0,94.04,20904.0,93.2349,93.2742,92.4286,92.4679,20904.0
2025-01-15 11:00:00,94.07,94.55,94.07,94.45,7690.0,92.4974,92.9694,92.4974,92.8711,7690.0
2025-01-15 11:30:00,94.34,94.34,93.88,94.22,51794.0,92.7629,92.7629,92.3106,92.6449,51794.0
2025-01-15 12:00:00,94.23,94.23,93.79,93.93,20231.0,92.6548,92.6548,92.2221,92.3598,20231.0
2025-01-15 12:30:00,93.93,94.18,93.81,94.05,30769.0,92.3598,92.6056,92.2418,92.4778,30769.0
2025-01-15 13:00:00,94.0,94.37,93.95,94.36,12990.0,92.4286,92.7924,92.3794,92.7826,12990.0
2025-01-15 13:30:00,94.31,94.55,94.31,94.51,10420.0,92.7334,92.9694,92.7334,92.9301,10420.0
2025-01-15 14:00:00,94.51,94.51,94.11,94.44,15941.0,92.9301,92.9301,92.5368,92.8612,15941.0
2025-01-15 14:30:00,94.41,94.72,94.35,94.37,15455.0,92.8317,93.1366,92.7728,92.7924,15455.0
2025-01-15 15:00:00,94.4,94.66,94.36,94.59,16655.0,92.8219,93.0776,92.7826,93.0087,16655.0
2025-01-15 15:30:00,94.59,94.59,93.93,94.17,130184.0,93.0087,93.0087,92.3598,92.5958,130184.0
2025-01-16 09:30:00,94.41,94.81,93.3,93.53,15613.0,92.8317,93.2251,91.7403,91.9665,15613.0
2025-01-16 10:00:00,93.39,93.77,93.39,93.54,16349.0,91.8288,92.2024,91.8288,91.9763,16349.0
2025-01-16 10:30:00,93.51,93.73,92.86,92.87,32268.0,91.9468,92.1631,91.3077,91.3175,32268.0
2025-01-16 11:00:00,92.99,93.04,92.62,92.77,26423.0,91.4355,91.4846,91.0717,91.2192,26423.0
2025-01-16 11:30:00,92.77,93.23,92.77,93.1,12709.0,91.2192,91.6715,91.2192,91.5436,12709.0
2025-01-16 12:00:00,93.11,93.83,92.99,93.53,37518.0,91.5535,92.2614,91.4355,91.9665,37518.0
2025-01-16 12:30:00,93.39,93.43,92.93,92.94,6401.0,91.8288,91.8681,91.3765,91.3863,6401.0
2025-01-16 13:00:00,93.03,93.15,92.94,92.97,14549.0,91.4748,91.5928,91.3863,91.4158,14549.0
2025-01-16 13:30:00,92.95,93.12,92.92,93.03,10733.0,91.3962,91.5633,91.3667,91.4748,10733.0
2025-01-16 14:00:00,93.0,93.66,92.98,93.66,15017.0,91.4453,92.0943,91.4257,92.0943,15017.0
2025-01-16 14:30:00,93.46,93.7,93.46,93.68,19207.0,91.8976,92.1336,91.8976,92.114,19207.0
2025-01-16 15:00:00,93.59,93.95,93.59,93.78,16623.0,92.0255,92.3794,92.0255,92.2123,16623.0
2025-01-16 15:30:00,93.88,94.32,93.88,94.11,97937.0,92.3106,92.7433,92.3106,92.5368,97937.0
2025-01-17 09:30:00,94.87,95.93,94.62,95.53,27529.0,93.2841,94.3263,93.0382,93.933,27529.0
2025-01-17 10:00:00,95.5,95.57,95.25,95.47,52889.0,93.9035,93.9724,93.6577,93.874,52889.0
2025-01-17 10:30:00,95.41,95.67,95.22,95.42,18763.0,93.815,94.0707,93.6282,93.8249,18763.0
2025-01-17 11:00:00,95.42,95.43,94.82,94.93,14303.0,93.8249,93.8347,93.2349,93.3431,14303.0
2025-01-17 11:30:00,94.98,95.54,94.97,95.43,15716.0,93.3922,93.9429,93.3824,93.8347,15716.0
2025-01-17 12:00:00,95.41,95.43,95.06,95.28,14406.0,93.815,93.8347,93.4709,93.6872,14406.0
2025-01-17 12:30:00,95.26,95.3,94.8,94.86,11785.0,93.6675,93.7069,93.2152,93.2742,11785.0
2025-01-17 13:00:00,94.84,94.84,94.25,94.41,14341.0,93.2546,93.2546,92.6744,92.8317,14341.0
2025-01-17 13:30:00,94.35,94.71,94.35,94.59,12588.0,92.7728,93.1267,92.7728,93.0087,12588.0
2025-01-17 14:00:00,94.6,94.73,94.45,94.73,18425.0,93.0186,93.1464,92.8711,93.1464,18425.0
2025-01-17 14:30:00,94.71,94.71,94.25,94.3,17275.0,93.1267,93.1267,92.6744,92.7236,17275.0
2025-01-17 15:00:00,94.36,94.64,94.08,94.63,22235.0,92.7826,93.0579,92.5073,93.0481,22235.0
2025-01-17 15:30:00,94.63,94.72,94.14,94.34,88868.0,93.0481,93.1366,92.5663,92.7629,88868.0
2025-01-21 09:30:00,94.7,95.13,94.13,94.55,20083.0,93.1169,93.5397,92.5564,92.9694,20083.0
2025-01-21 10:00:00,94.43,94.86,93.98,94.64,20657.0,92.8514,93.2742,92.4089,93.0579,20657.0
2025-01-21 10:30:00,94.86,95.4,94.64,95.11,7539.0,93.2742,93.8052,93.0579,93.52,7539.0
2025-01-21 11:00:00,95.14,95.44,95.01,95.44,6578.0,93.5495,93.8445,93.4217,93.8445,6578.0
2025-01-21 11:30:00,95.38,95.61,95.26,95.47,10139.0,93.7855,94.0117,93.6675,93.874,10139.0
2025-01-21 12:00:00,95.59,95.89,95.5,95.83,7606.0,93.992,94.287,93.9035,94.228,7606.0
2025-01-21 12:30:00,95.83,95.94,95.74,95.84,10188.0,94.228,94.3362,94.1395,94.2378,10188.0
2025-01-21 13:00:00,95.77,95.88,95.73,95.88,8528.0,94.169,94.2772,94.1297,94.2772,8528.0
2025-01-21 13:30:00,95.87,96.18,95.87,96.15,7878.0,94.2673,94.5722,94.2673,94.5427,7878.0
2025-01-21 14:00:00,96.15,96.18,95.76,95.81,12625.0,94.5427,94.5722,94.1592,94.2083,12625.0
2025-01-21 14:30:00,95.81,95.95,95.7,95.83,11882.0,94.2083,94.346,94.1002,94.228,11882.0
2025-01-21 15:00:00,95.77,96.19,95.71,96.15,13992.0,94.169,94.582,94.11,94.5427,13992.0
2025-01-21 15:30:00,96.16,96.62,95.93,96.55,66839.0,94.5525,95.0048,94.3263,94.936,66839.0
2025-01-22 09:30:00,96.15,96.59,95.47,95.91,23015.0,94.5427,94.9753,93.874,94.3067,23015.0
2025-01-22 10:00:00,95.95,96.08,95.61,95.7,16177.0,94.346,94.4738,94.0117,94.1002,16177.0
2025-01-22 10:30:00,95.57,95.61,94.94,94.95,50947.0,93.9724,94.0117,93.3529,93.3627,50947.0
2025-01-22 11:00:00,94.9,95.13,94.87,95.06,23148.0,93.3136,93.5397,93.2841,93.4709,23148.0
2025-01-22 11:30:00,95.06,95.17,94.59,94.71,45227.0,93.4709,93.579,93.0087,93.1267,45227.0
2025-01-22 12:00:00,94.68,94.84,94.24,94.36,20606.0,93.0972,93.2546,92.6646,92.7826,20606.0
2025-01-22 12:30:00,94.39,94.6,94.38,94.59,7409.0,92.8121,93.0186,92.8022,93.0087,7409.0
2025-01-22 13:00:00,94.53,94.71,94.37,94.68,12761.0,92.9497,93.1267,92.7924,93.0972,12761.0
2025-01-22 13:30:00,94.69,94.94,94.68,94.89,9813.0,93.1071,93.3529,93.0972,93.3037,9813.0
2025-01-22 14:00:00,94.93,94.94,94.56,94.59,12782.0,93.3431,93.3529,92.9792,93.0087,12782.0
2025-01-22 14:30:00,94.65,94.87,94.59,94.64,12235.0,93.0677,93.2841,93.0087,93.0579,12235.0
2025-01-22 15:00:00,94.66,94.94,94.35,94.43,24713.0,93.0776,93.3529,92.7728,92.8514,24713.0
2025-01-22 15:30:00,94.43,94.58,94.23,94.34,85793.0,92.8514,92.9989,92.6548,92.7629,85793.0
2025-01-23 09:30:00,94.31,94.96,93.16,93.55,22184.0,92.7334,93.3726,91.6026,91.9861,22184.0
2025-01-23 10:00:00,93.49,93.64,93.37,93.52,15595.0,91.9271,92.0746,91.8091,91.9566,15595.0
2025-01-23 10:30:00,93.35,93.62,92.98,93.09,16495.0,91.7895,92.055,91.4257,91.5338,16495.0
2025-01-23 11:00:00,93.27,93.85,93.16,93.66,12490.0,91.7108,92.2811,91.6026,92.0943,12490.0
2025-01-23 11:30:00,93.7,93.74,93.47,93.74,7404.0,92.1336,92.1729,91.9075,92.1729,7404.0
2025-01-23 12:00:00,93.73,94.52,93.73,94.45,10659.0,92.1631,92.9399,92.1631,92.8711,10659.0
2025-01-23 12:30:00,94.56,94.65,94.36,94.36,7528.0,92.9792,93.0677,92.7826,92.7826,7528.0
2025-01-23 13:00:00,94.38,94.52,94.2,94.31,8692.0,92.8022,92.9399,92.6253,92.7334,8692.0
2025-01-23 13:30:00,94.36,94.49,94.36,94.42,2617.0,92.7826,92.9104,92.7826,92.8416,2617.0
2025-01-23 14:00:00,94.47,94.52,94.18,94.2,10402.0,92.8907,92.9399,92.6056,92.6253,10402.0
2025-01-23 14:30:00,94.05,94.22,93.77,94.01,13695.0,92.4778,92.6449,92.2024,92.4384,13695.0
2025-01-23 15:00:00,94.01,94.08,93.81,93.93,16836.0,92.4384,92.5073,92.2418,92.3598,16836.0
2025-01-23 15:30:00,93.88,94.67,93.82,94.64,66427.0,92.3106,93.0874,92.2516,93.0579,66427.0
2025-01-24 09:30:00,95.68,95.69,94.71,94.76,21757.0,94.0805,94.0903,93.1267,93.1759,21757.0
2025-01-24 10:00:00,94.68,95.6,94.64,95.58,19859.0,93.0972,94.0019,93.0579,93.9822,19859.0
2025-01-24 10:30:00,95.58,95.97,95.57,95.96,23322.0,93.9822,94.3657,93.9724,94.3558,23322.0
2025-01-24 11:00:00,95.93,96.32,95.92,96.28,14723.0,94.3263,94.7098,94.3165,94.6705,14723.0
2025-01-24 11:30:00,96.32,96.32,95.92,96.06,9605.0,94.7098,94.7098,94.3165,94.4542,9605.0
2025-01-24 12:00:00,96.06,96.33,95.96,96.26,10350.0,94.4542,94.7197,94.3558,94.6508,10350.0
2025-01-24 12:30:00,96.26,96.38,96.05,96.05,6634.0,94.6508,94.7688,94.4443,94.4443,6634.0
2025-01-24 13:00:00,96.12,96.26,96.1,96.14,9064.0,94.5132,94.6508,94.4935,94.5328,9064.0
2025-01-24 13:30:00,96.14,96.31,95.95,96.19,22293.0,94.5328,94.7,94.346,94.582,22293.0
2025-01-24 14:00:00,96.17,96.26,95.9,96.05,26375.0,94.5623,94.6508,94.2968,94.4443,26375.0
2025-01-24 14:30:00,96.01,96.28,96.01,96.01,14094.0,94.405,94.6705,94.405,94.405,14094.0
2025-01-24 15:00:00,96.03,96.05,95.85,95.86,17369.0,94.4247,94.4443,94.2477,94.2575,17369.0
2025-01-24 15:30:00,95.82,96.3,95.76,96.29,70151.0,94.2182,94.6902,94.1592,94.6803,70151.0
2025-01-27 09:30:00,96.9,98.06,96.9,97.54,48031.0,95.2801,96.4207,95.2801,95.9094,48031.0
2025-01-27 10:00:00,97.62,98.49,97.57,98.43,21154.0,95.9881,96.8435,95.9389,96.7845,21154.0
2025-01-27 10:30:00,98.34,98.51,97.67,97.71,10711.0,96.696,96.8632,96.0372,96.0766,10711.0
2025-01-27 11:00:00,97.67,98.47,97.67,98.47,15034.0,96.0372,96.8239,96.0372,96.8239,15034.0
2025-01-27 11:30:00,98.43,98.44,97.84,97.88,21525.0,96.7845,96.7944,96.2044,96.2437,21525.0
2025-01-27 12:00:00,97.87,98.35,97.82,98.25,14141.0,96.2339,96.7059,96.1847,96.6076,14141.0
2025-01-27 12:30:00,98.34,98.63,98.18,98.22,20016.0,96.696,96.9812,96.5387,96.5781,20016.0
2025-01-27 13:00:00,98.23,98.46,98.05,98.22,13984.0,96.5879,96.814,96.4109,96.5781,13984.0
2025-01-27 13:30:00,98.27,98.52,98.08,98.3,20854.0,96.6272,96.873,96.4404,96.6567,20854.0
2025-01-27 14:00:00,98.4,98.44,98.14,98.41,19295.0,96.755,96.7944,96.4994,96.7649,19295.0
2025-01-27 14:30:00,98.41,98.44,97.93,97.95,28439.0,96.7649,96.7944,96.2929,96.3126,28439.0
2025-01-27 15:00:00,98.02,98.25,97.8,98.23,34431.0,96.3814,96.6076,96.1651,96.5879,34431.0
2025-01-27 15:30:00,98.21,98.25,97.69,98.06,165911.0,96.5682,96.6076,96.0569,96.4207,165911.0
2025-01-28 09:30:00,97.31,97.57,96.63,97.09,22597.0,95.6833,95.9389,95.0146,95.4669,22597.0
2025-01-28 10:00:00,96.9,97.14,96.55,96.7,34896.0,95.2801,95.5161,94.936,95.0835,34896.0
2025-01-28 10:30:00,96.8,97.54,96.78,97.21,49088.0,95.1818,95.9094,95.1621,95.5849,49088.0
2025-01-28 11:00:00,97.16,97.32,96.37,96.5,13803.0,95.5358,95.6931,94.759,94.8868,13803.0
2025-01-28 11:30:00,96.5,96.56,95.98,96.05,14197.0,94.8868,94.9458,94.3755,94.4443,14197.0
2025-01-28 12:00:00,96.05,96.05,95.84,95.99,16179.0,94.4443,94.4443,94.2378,94.3853,16179.0
2025-01-28 12:30:00,95.98,96.08,95.86,95.92,13398.0,94.3755,94.4738,94.2575,94.3165,13398.0
2025-01-28 13:00:00,95.86,96.04,95.86,95.9,11787.0,94.2575,94.4345,94.2575,94.2968,11787.0
2025-01-28 13:30:00,95.9,96.41,95.89,96.23,19067.0,94.2968,94.7983,94.287,94.6213,19067.0
2025-01-28 14:00:00,96.23,96.29,96.04,96.08,12919.0,94.6213,94.6803,94.4345,94.4738,12919.0
2025-01-28 14:30:00,96.13,96.27,96.04,96.09,17173.0,94.523,94.6607,94.4345,94.4837,17173.0
2025-01-28 15:00:00,96.1,96.33,96.0,96.08,28690.0,94.4935,94.7197,94.3952,94.4738,28690.0
2025-01-28 15:30:00,96.0,96.36,95.82,96.08,104858.0,94.3952,94.7491,94.2182,94.4738,104858.0
2025-01-29 09:30:00,96.52,96.58,95.73,96.05,21716.0,94.9065,94.9655,94.1297,94.4443,21716.0
2025-01-29 10:00:00,96.08,96.64,96.05,96.21,16761.0,94.4738,95.0245,94.4443,94.6017,16761.0
2025-01-29 10:30:00,96.34,96.34,95.96,96.0,13624.0,94.7295,94.7295,94.3558,94.3952,13624.0
2025-01-29 11:00:00,96.0,96.09,95.84,95.96,5050.0,94.3952,94.4837,94.2378,94.3558,5050.0
2025-01-29 11:30:00,96.01,96.01,95.62,95.85,6986.0,94.405,94.405,94.0215,94.2477,6986.0
2025-01-29 12:00:00,95.85,96.13,95.85,96.0,8309.0,94.2477,94.523,94.2477,94.3952,8309.0
2025-01-29 12:30:00,96.04,96.16,95.97,96.0,8385.0,94.4345,94.5525,94.3657,94.3952,8385.0
2025-01-29 13:00:00,96.02,96.27,95.94,96.19,14496.0,94.4148,94.6607,94.3362,94.582,14496.0
2025-01-29 13:30:00,96.17,96.4,96.13,96.23,8365.0,94.5623,94.7885,94.523,94.6213,8365.0
2025-01-29 14:00:00,96.02,96.02,95.55,95.66,29413.0,94.4148,94.4148,93.9527,94.0609,29413.0
2025-01-29 14:30:00,95.67,96.37,95.66,95.97,45647.0,94.0707,94.759,94.0609,94.3657,45647.0
2025-01-29 15:00:00,95.97,95.97,95.29,95.54,32516.0,94.3657,94.3657,93.697,93.9429,32516.0
2025-01-29 15:30:00,95.44,95.84,95.41,95.54,62985.0,93.8445,94.2378,93.815,93.9429,62985.0
2025-01-30 09:30:00,96.72,97.17,96.29,97.05,17923.0,95.1031,95.5456,94.6803,95.4276,17923.0
2025-01-30 10:00:00,97.05,97.37,96.91,96.91,11261.0,95.4276,95.7423,95.29,95.29,11261.0
2025-01-30 10:30:00,96.87,97.29,96.58,96.6,9340.0,95.2506,95.6636,94.9655,94.9851,9340.0
2025-01-30 11:00:00,96.7,96.94,96.6,96.94,7252.0,95.0835,95.3195,94.9851,95.3195,7252.0
2025-01-30 11:30:00,96.93,97.33,96.93,97.09,22527.0,95.3096,95.7029,95.3096,95.4669,22527.0
2025-01-30 12:00:00,97.11,97.56,97.09,97.54,24341.0,95.4866,95.9291,95.4669,95.9094,24341.0
2025-01-30 12:30:00,97.54,97.76,97.47,97.7,6746.0,95.9094,96.1257,95.8406,96.0667,6746.0
2025-01-30 13:00:00,97.74,98.07,97.65,97.96,13567.0,96.1061,96.4306,96.0176,96.3224,13567.0
2025-01-30 13:30:00,98.01,98.03,97.8,98.0,8503.0,96.3716,96.3912,96.1651,96.3617,8503.0
2025-01-30 14:00:00,97.91,98.05,97.85,97.85,15968.0,96.2732,96.4109,96.2142,96.2142,15968.0
2025-01-30 14:30:00,97.88,97.91,97.7,97.88,13869.0,96.2437,96.2732,96.0667,96.2437,13869.0
2025-01-30 15:00:00,97.92,98.05,97.79,97.79,10463.0,96.2831,96.4109,96.1552,96.1552,10463.0
2025-01-30 15:30:00,97.79,97.88,96.26,96.88,178592.0,96.1552,96.2437,94.6508,95.2605,178592.0
2025-01-31 09:30:00,96.04,96.63,95.68,95.93,26171.0,94.4345,95.0146,94.0805,94.3263,26171.0
2025-01-31 10:00:00,95.91,95.91,95.33,95.7,15126.0,94.3067,94.3067,93.7364,94.1002,15126.0
2025-01-31 10:30:00,95.65,95.94,95.46,95.94,19146.0,94.051,94.3362,93.8642,94.3362,19146.0
2025-01-31 11:00:00,96.0,96.44,95.98,96.22,21166.0,94.3952,94.8278,94.3755,94.6115,21166.0
2025-01-31 11:30:00,96.26,96.65,96.26,96.47,16423.0,94.6508,95.0343,94.6508,94.8573,16423.0
2025-01-31 12:00:00,96.48,97.0,96.36,96.95,14715.0,94.8671,95.3785,94.7491,95.3293,14715.0
2025-01-31 12:30:00,96.98,97.19,96.97,97.14,9120.0,95.3588,95.5653,95.349,95.5161,9120.0
2025-01-31 13:00:00,97.14,97.21,96.05,96.15,15974.0,95.5161,95.5849,94.4443,94.5427,15974.0
2025-01-31 13:30:00,96.03,96.03,94.54,94.55,54772.0,94.4247,94.4247,92.9596,92.9694,54772.0
2025-01-31 14:00:00,94.6,94.77,93.82,94.26,29133.0,93.0186,93.1857,92.2516,92.6843,29133.0
2025-01-31 14:30:00,94.37,94.41,93.8,94.04,26850.0,92.7924,92.8317,92.2319,92.4679,26850.0
2025-01-31 15:00:00,94.03,94.17,93.68,94.09,24201.0,92.4581,92.5958,92.114,92.5171,24201.0
2025-01-31 15:30:00,94.14,94.6,94.03,94.1,111300.0,92.5663,93.0186,92.4581,92.5269,111300.0
2025-02-03 09:30:00,89.39,89.39,86.28,86.9,115429.0,87.8957,87.8957,84.8377,85.4473,115429.0
2025-02-03 10:00:00,86.81,91.24,86.74,91.24,86480.0,85.3588,89.7147,85.29,89.7147,86480.0
2025-02-03 10:30:00,91.34,91.74,90.27,90.73,78008.0,89.8131,90.2064,88.761,89.2133,78008.0
2025-02-03 11:00:00,90.73,90.8,89.86,90.33,23370.0,89.2133,89.2821,88.3578,88.82,23370.0
2025-02-03 11:30:00,90.39,90.84,90.37,90.44,51350.0,88.8789,89.3214,88.8593,88.9281,51350.0
2025-02-03 12:00:00,90.32,90.55,89.85,90.27,32799.0,88.8101,89.0363,88.348,88.761,32799.0
2025-02-03 12:30:00,90.3,90.67,90.07,90.23,24536.0,88.7905,89.1543,88.5643,88.7216,24536.0
2025-02-03 13:00:00,90.27,90.4,89.74,90.06,13923.0,88.761,88.8888,88.2398,88.5545,13923.0
2025-02-03 13:30:00,90.04,90.23,89.95,90.09,18934.0,88.5348,88.7216,88.4463,88.584,18934.0
2025-02-03 14:00:00,90.16,90.71,90.16,90.52,26305.0,88.6528,89.1936,88.6528,89.0068,26305.0
2025-02-03 14:30:00,90.6,91.17,90.6,90.89,22107.0,89.0854,89.6459,89.0854,89.3706,22107.0
2025-02-03 15:00:00,90.84,91.18,90.72,91.09,51207.0,89.3214,89.6557,89.2034,89.5672,51207.0
2025-02-03 15:30:00,91.08,91.53,90.99,91.02,133838.0,89.5574,89.9999,89.4689,89.4984,133838.0
2025-02-04 09:30:00,91.17,93.11,91.17,92.79,28824.0,89.6459,91.5535,89.6459,91.2388,28824.0
2025-02-04 10:00:00,92.8,93.17,92.37,92.38,15843.0,91.2487,91.6125,90.8258,90.8357,15843.0
2025-02-04 10:30:00,92.28,92.56,92.27,92.43,16271.0,90.7374,91.0127,90.7275,90.8848,16271.0
2025-02-04 11:00:00,92.43,93.09,92.39,92.75,13596.0,90.8848,91.5338,90.8455,91.1995,13596.0
2025-02-04 11:30:00,92.8,92.9,92.47,92.62,7281.0,91.2487,91.347,90.9242,91.0717,7281.0
2025-02-04 12:00:00,92.74,92.83,92.08,92.11,11332.0,91.1897,91.2782,90.5407,90.5702,11332.0
2025-02-04 12:30:00,92.11,92.58,92.07,92.56,17018.0,90.5702,91.0323,90.5309,91.0127,17018.0
2025-02-04 13:00:00,92.52,92.8,92.37,92.8,15636.0,90.9733,91.2487,90.8258,91.2487,15636.0
2025-02-04 13:30:00,92.82,92.83,92.34,92.4,18776.0,91.2683,91.2782,90.7964,90.8553,18776.0
2025-02-04 14:00:00,92.46,92.79,92.43,92.71,10886.0,90.9143,91.2388,90.8848,91.1602,10886.0
2025-02-04 14:30:00,92.72,92.77,92.44,92.59,15760.0,91.17,91.2192,90.8947,91.0422,15760.0
2025-02-04 15:00:00,92.53,92.78,92.39,92.72,17453.0,90.9832,91.229,90.8455,91.17,17453.0
2025-02-04 15:30:00,92.7,93.06,92.58,92.83,84664.0,91.1503,91.5043,91.0323,91.2782,84664.0
2025-02-05 09:30:00,93.16,93.3,92.26,92.57,21194.0,91.6026,91.7403,90.7177,91.0225,21194.0
2025-02-05 10:00:00,92.67,92.98,92.14,92.77,14902.0,91.1208,91.4257,90.5997,91.2192,14902.0
2025-02-05 10:30:00,92.73,92.86,92.44,92.78,14779.0,91.1798,91.3077,90.8947,91.229,14779.0
2025-02-05 11:00:00,92.79,93.21,92.78,93.17,16168.0,91.2388,91.6518,91.229,91.6125,16168.0
2025-02-05 11:30:00,93.18,93.34,92.97,93.3,22507.0,91.6223,91.7796,91.4158,91.7403,22507.0
2025-02-05 12:00:00,93.3,93.45,93.02,93.07,10739.0,91.7403,91.8878,91.465,91.5141,10739.0
2025-02-05 12:30:00,93.13,93.29,93.04,93.08,19983.0,91.5731,91.7305,91.4846,91.524,19983.0
2025-02-05 13:00:00,93.11,93.27,93.11,93.18,17914.0,91.5535,91.7108,91.5535,91.6223,17914.0
2025-02-05 13:30:00,93.16,93.67,93.13,93.53,18140.0,91.6026,92.1041,91.5731,91.9665,18140.0
2025-02-05 14:00:00,93.55,93.91,93.45,93.48,23711.0,91.9861,92.3401,91.8878,91.9173,23711.0
2025-02-05 14:30:00,93.46,93.54,93.12,93.16,30802.0,91.8976,91.9763,91.5633,91.6026,30802.0
2025-02-05 15:00:00,93.17,93.2,92.87,93.05,73891.0,91.6125,91.642,91.3175,91.4945,73891.0
2025-02-05 15:30:00,93.05,93.58,92.81,93.45,143619.0,91.4945,92.0156,91.2585,91.8878,143619.0
2025-02-06 09:30:00,98.23,101.9,95.17,97.84,131196.0,96.5879,100.1965,93.579,96.2044,131196.0
2025-02-06 10:00:00,97.78,98.93,96.24,96.28,84569.0,96.1454,97.2762,94.6312,94.6705,84569.0
2025-02-06 10:30:00,96.43,96.79,95.0,95.39,43715.0,94.818,95.172,93.4119,93.7954,43715.0
2025-02-06 11:00:00,95.55,95.7,94.68,95.46,69673.0,93.9527,94.1002,93.0972,93.8642,69673.0
2025-02-06 11:30:00,95.31,95.93,95.09,95.86,56294.0,93.7167,94.3263,93.5004,94.2575,56294.0
2025-02-06 12:00:00,95.79,95.97,95.58,95.58,14777.0,94.1887,94.3657,93.9822,93.9822,14777.0
2025-02-06 12:30:00,95.64,95.78,95.32,95.6,34880.0,94.0412,94.1788,93.7265,94.0019,34880.0
2025-02-06 13:00:00,95.51,95.56,95.04,95.22,27049.0,93.9134,93.9625,93.4512,93.6282,27049.0
2025-02-06 13:30:00,95.23,95.59,94.94,94.95,19432.0,93.638,93.992,93.3529,93.3627,19432.0
2025-02-06 14:00:00,94.95,95.1,94.03,94.43,28569.0,93.3627,93.5102,92.4581,92.8514,28569.0
2025-02-06 14:30:00,94.35,94.8,94.11,94.66,20312.0,92.7728,93.2152,92.5368,93.0776,20312.0
2025-02-06 15:00:00,94.67,94.81,94.32,94.81,54283.0,93.0874,93.2251,92.7433,93.2251,54283.0
2025-02-06 15:30:00,94.79,95.13,94.32,94.67,200025.0,93.2054,93.5397,92.7433,93.0874,200025.0
2025-02-07 09:30:00,95.62,95.85,93.49,94.83,30213.0,94.0215,94.2477,91.9271,93.2447,30213.0
2025-02-07 10:00:00,94.69,95.17,94.09,95.0,23971.0,93.1071,93.579,92.5171,93.4119,23971.0
2025-02-07 10:30:00,95.09,95.29,94.47,94.79,46321.0,93.5004,93.697,92.8907,93.2054,46321.0
2025-02-07 11:00:00,94.74,94.74,93.82,94.01,37725.0,93.1562,93.1562,92.2516,92.4384,37725.0
2025-02-07 11:30:00,94.06,94.43,93.57,93.58,28867.0,92.4876,92.8514,92.0058,92.0156,28867.0
2025-02-07 12:00:00,93.56,94.03,93.44,93.88,24670.0,91.996,92.4581,91.878,92.3106,24670.0
2025-02-07 12:30:00,93.82,94.73,93.69,94.66,35598.0,92.2516,93.1464,92.1238,93.0776,35598.0
2025-02-07 13:00:00,94.67,94.94,94.5,94.8,32804.0,93.0874,93.3529,92.9202,93.2152,32804.0
2025-02-07 13:30:00,94.76,95.11,94.6,94.64,31109.0,93.1759,93.52,93.0186,93.0579,31109.0
2025-02-07 14:00:00,94.65,95.12,94.64,95.06,21551.0,93.0677,93.5299,93.0579,93.4709,21551.0
2025-02-07 14:30:00,95.08,95.92,95.03,95.78,29103.0,93.4905,94.3165,93.4414,94.1788,29103.0
2025-02-07 15:00:00,95.78,95.9,94.82,95.26,42273.0,94.1788,94.2968,93.2349,93.6675,42273.0
2025-02-07 15:30:00,95.26,96.33,95.25,96.14,269743.0,93.6675,94.7197,93.6577,94.5328,269743.0
2025-02-10 09:30:00,96.69,97.67,95.88,97.51,33842.0,95.0736,96.0372,94.2772,95.8799,33842.0
2025-02-10 10:00:00,97.49,97.62,96.58,96.74,27868.0,95.8603,95.9881,94.9655,95.1228,27868.0
2025-02-10 10:30:00,96.66,97.28,96.53,96.81,15746.0,95.0441,95.6538,94.9163,95.1916,15746.0
2025-02-10 11:00:00,96.9,96.96,96.64,96.72,22601.0,95.2801,95.3391,95.0245,95.1031,22601.0
2025-02-10 11:30:00,96.72,97.3,96.56,97.3,18820.0,95.1031,95.6734,94.9458,95.6734,18820.0
2025-02-10 12:00:00,97.2,97.65,97.19,97.47,14820.0,95.5751,96.0176,95.5653,95.8406,14820.0
2025-02-10 12:30:00,97.48,97.54,96.88,97.0,19309.0,95.8504,95.9094,95.2605,95.3785,19309.0
2025-02-10 13:00:00,97.0,97.46,96.98,97.27,15306.0,95.3785,95.8308,95.3588,95.6439,15306.0
2025-02-10 13:30:00,97.23,97.3,96.98,97.08,18059.0,95.6046,95.6734,95.3588,95.4571,18059.0
2025-02-10 14:00:00,97.07,97.2,96.98,97.02,16822.0,95.4473,95.5751,95.3588,95.3981,16822.0
2025-02-10 14:30:00,96.98,97.04,96.52,96.58,20091.0,95.3588,95.4178,94.9065,94.9655,20091.0
2025-02-10 15:00:00,96.51,96.62,96.25,96.28,34432.0,94.8966,95.0048,94.641,94.6705,34432.0
2025-02-10 15:30:00,96.25,96.45,96.05,96.42,124661.0,94.641,94.8376,94.4443,94.8081,124661.0
2025-02-11 09:30:00,95.73,97.27,95.25,97.11,55504.0,94.1297,95.6439,93.6577,95.4866,55504.0
2025-02-11 10:00:00,97.08,98.18,97.05,98.18,85881.0,95.4571,96.5387,95.4276,96.5387,85881.0
2025-02-11 10:30:00,98.19,98.37,97.47,97.48,35618.0,96.5486,96.7255,95.8406,95.8504,35618.0
2025-02-11 11:00:00,97.48,98.27,97.48,98.2,20278.0,95.8504,96.6272,95.8504,96.5584,20278.0
2025-02-11 11:30:00,98.25,98.64,98.18,98.64,11767.0,96.6076,96.991,96.5387,96.991,11767.0
2025-02-11 12:00:00,98.57,98.75,97.82,97.89,14822.0,96.9222,97.0992,96.1847,96.2536,14822.0
2025-02-11 12:30:00,97.85,97.86,97.12,97.21,10107.0,96.2142,96.2241,95.4964,95.5849,10107.0
2025-02-11 13:00:00,97.2,97.57,97.05,97.39,10993.0,95.5751,95.9389,95.4276,95.7619,10993.0
2025-02-11 13:30:00,97.31,97.59,97.01,97.09,15876.0,95.6833,95.9586,95.3883,95.4669,15876.0
2025-02-11 14:00:00,97.09,97.48,97.06,97.38,17358.0,95.4669,95.8504,95.4374,95.7521,17358.0
2025-02-11 14:30:00,97.49,97.55,97.17,97.45,16430.0,95.8603,95.9193,95.5456,95.8209,16430.0
2025-02-11 15:00:00,97.44,97.56,96.82,97.2,31711.0,95.8111,95.9291,95.2015,95.5751,31711.0
2025-02-11 15:30:00,97.18,97.58,97.18,97.35,101983.0,95.5554,95.9488,95.5554,95.7226,101983.0
2025-02-12 09:30:00,96.71,96.83,95.76,95.95,21031.0,95.0933,95.2113,94.1592,94.346,21031.0
2025-02-12 10:00:00,95.94,96.73,95.85,96.56,11610.0,94.3362,95.113,94.2477,94.9458,11610.0
2025-02-12 10:30:00,96.53,96.82,96.24,96.25,13489.0,94.9163,95.2015,94.6312,94.641,13489.0
2025-02-12 11:00:00,96.35,96.35,95.48,95.66,8980.0,94.7393,94.7393,93.8839,94.0609,8980.0
2025-02-12 11:30:00,95.75,96.02,95.62,95.83,11180.0,94.1493,94.4148,94.0215,94.228,11180.0
2025-02-12 12:00:00,95.81,96.53,95.8,96.31,13196.0,94.2083,94.9163,94.1985,94.7,13196.0
2025-02-12 12:30:00,96.43,96.83,96.39,96.75,25247.0,94.818,95.2113,94.7786,95.1326,25247.0
2025-02-12 13:00:00,96.81,96.88,96.47,96.73,52689.0,95.1916,95.2605,94.8573,95.113,52689.0
2025-02-12 13:30:00,96.78,96.96,96.55,96.55,18360.0,95.1621,95.3391,94.936,94.936,18360.0
2025-02-12 14:00:00,96.47,96.62,95.93,96.09,25132.0,94.8573,95.0048,94.3263,94.4837,25132.0
2025-02-12 14:30:00,96.04,96.4,96.01,96.23,20546.0,94.4345,94.7885,94.405,94.6213,20546.0
2025-02-12 15:00:00,96.26,96.46,96.14,96.24,42351.0,94.6508,94.8475,94.5328,94.6312,42351.0
2025-02-12 15:30:00,96.26,96.64,96.01,96.38,188849.0,94.6508,95.0245,94.405,94.7688,188849.0
2025-02-13 09:30:00,97.34,97.47,96.27,97.36,18139.0,95.7128,95.8406,94.6607,95.7324,18139.0
2025-02-13 10:00:00,97.29,97.37,96.95,97.08,7916.0,95.6636,95.7423,95.3293,95.4571,7916.0
2025-02-13 10:30:00,97.09,97.29,96.84,97.01,11954.0,95.4669,95.6636,95.2211,95.3883,11954.0
2025-02-13 11:00:00,97.02,97.36,96.65,97.33,11564.0,95.3981,95.7324,95.0343,95.7029,11564.0
2025-02-13 11:30:00,97.38,97.58,97.25,97.3,11655.0,95.7521,95.9488,95.6243,95.6734,11655.0
2025-02-13 12:00:00,97.3,97.61,97.23,97.48,8530.0,95.6734,95.9783,95.6046,95.8504,8530.0
2025-02-13 12:30:00,97.52,97.6,97.4,97.4,9291.0,95.8898,95.9684,95.7718,95.7718,9291.0
2025-02-13 13:00:00,97.45,97.99,97.43,97.98,10937.0,95.8209,96.3519,95.8013,96.3421,10937.0
2025-02-13 13:30:00,97.9,97.95,97.0,97.24,22136.0,96.2634,96.3126,95.3785,95.6144,22136.0
2025-02-13 14:00:00,97.13,97.26,96.63,96.63,26111.0,95.5063,95.6341,95.0146,95.0146,26111.0
2025-02-13 14:30:00,96.66,96.67,96.31,96.38,17960.0,95.0441,95.054,94.7,94.7688,17960.0
2025-02-13 15:00:00,96.4,96.62,96.39,96.58,20463.0,94.7885,95.0048,94.7786,94.9655,20463.0
2025-02-13 15:30:00,96.58,96.58,95.83,96.35,158882.0,94.9655,94.9655,94.228,94.7393,158882.0
2025-02-14 09:30:00,97.41,98.91,96.91,96.95,19894.0,95.7816,97.2565,95.29,95.3293,19894.0
2025-02-14 10:00:00,97.08,97.46,96.36,96.36,18195.0,95.4571,95.8308,94.7491,94.7491,18195.0
2025-02-14 10:30:00,96.46,97.09,96.46,96.97,7623.0,94.8475,95.4669,94.8475,95.349,7623.0
2025-02-14 11:00:00,97.02,97.11,96.51,96.57,10958.0,95.3981,95.4866,94.8966,94.9556,10958.0
2025-02-14 11:30:00,96.47,96.6,96.23,96.42,22732.0,94.8573,94.9851,94.6213,94.8081,22732.0
2025-02-14 12:00:00,96.42,96.73,96.37,96.64,16655.0,94.8081,95.113,94.759,95.0245,16655.0
2025-02-14 12:30:00,96.61,96.71,96.36,96.42,7863.0,94.995,95.0933,94.7491,94.8081,7863.0
2025-02-14 13:00:00,96.48,96.52,96.37,96.47,6558.0,94.8671,94.9065,94.759,94.8573,6558.0
2025-02-14 13:30:00,96.49,96.79,96.49,96.69,5462.0,94.877,95.172,94.877,95.0736,5462.0
2025-02-14 14:00:00,96.73,96.79,96.57,96.59,11875.0,95.113,95.172,94.9556,94.9753,11875.0
2025-02-14 14:30:00,96.6,96.84,96.44,96.58,10996.0,94.9851,95.2211,94.8278,94.9655,10996.0
2025-02-14 15:00:00,96.55,96.6,96.3,96.53,18519.0,94.936,94.9851,94.6902,94.9163,18519.0
2025-02-14 15:30:00,96.52,96.54,96.15,96.43,59158.0,94.9065,94.9261,94.5427,94.818,59158.0
2025-02-18 09:30:00,96.56,97.39,96.14,97.36,29304.0,94.9458,95.7619,94.5328,95.7324,29304.0
2025-02-18 10:00:00,97.36,98.19,97.25,98.19,11811.0,95.7324,96.5486,95.6243,96.5486,11811.0
2025-02-18 10:30:00,98.27,98.73,98.02,98.19,13593.0,96.6272,97.0795,96.3814,96.5486,13593.0
2025-02-18 11:00:00,98.19,98.4,97.99,98.12,22588.0,96.5486,96.755,96.3519,96.4797,22588.0
2025-02-18 11:30:00,98.16,98.38,97.99,97.99,12245.0,96.5191,96.7354,96.3519,96.3519,12245.0
2025-02-18 12:00:00,98.1,98.4,98.06,98.22,10210.0,96.4601,96.755,96.4207,96.5781,10210.0
2025-02-18 12:30:00,98.25,98.28,97.77,97.85,8554.0,96.6076,96.6371,96.1356,96.2142,8554.0
2025-02-18 13:00:00,97.79,98.04,97.61,98.02,13845.0,96.1552,96.4011,95.9783,96.3814,13845.0
2025-02-18 13:30:00,98.02,98.23,97.98,98.11,15875.0,96.3814,96.5879,96.3421,96.4699,15875.0
2025-02-18 14:00:00,98.15,98.31,97.9,98.04,8077.0,96.5092,96.6666,96.2634,96.4011,8077.0
2025-02-18 14:30:00,98.04,98.49,98.04,98.4,11256.0,96.4011,96.8435,96.4011,96.755,11256.0
2025-02-18 15:00:00,98.45,98.64,98.32,98.45,19219.0,96.8042,96.991,96.6764,96.8042,19219.0
2025-02-18 15:30:00,98.51,98.64,98.23,98.56,109773.0,96.8632,96.991,96.5879,96.9124,109773.0
2025-02-19 09:30:00,96.75,97.65,96.73,97.1,13151.0,95.1326,96.0176,95.113,95.4768,13151.0
2025-02-19 10:00:00,97.2,97.64,97.06,97.24,11943.0,95.5751,96.0078,95.4374,95.6144,11943.0
2025-02-19 10:30:00,97.2,97.39,96.31,96.31,10544.0,95.5751,95.7619,94.7,94.7,10544.0
2025-02-19 11:00:00,96.29,96.89,96.29,96.73,8429.0,94.6803,95.2703,94.6803,95.113,8429.0
2025-02-19 11:30:00,96.73,96.76,96.45,96.66,9753.0,95.113,95.1425,94.8376,95.0441,9753.0
2025-02-19 12:00:00,96.68,96.76,96.39,96.55,7251.0,95.0638,95.1425,94.7786,94.936,7251.0
2025-02-19 12:30:00,96.56,96.57,96.17,96.3,6142.0,94.9458,94.9556,94.5623,94.6902,6142.0
2025-02-19 13:00:00,96.26,96.7,96.2,96.51,11824.0,94.6508,95.0835,94.5918,94.8966,11824.0
2025-02-19 13:30:00,96.6,96.64,96.32,96.51,6613.0,94.9851,95.0245,94.7098,94.8966,6613.0
2025-02-19 14:00:00,96.42,97.05,96.28,96.99,7466.0,94.8081,95.4276,94.6705,95.3686,7466.0
2025-02-19 14:30:00,97.02,97.02,96.82,96.99,12392.0,95.3981,95.3981,95.2015,95.3686,12392.0
2025-02-19 15:00:00,96.94,97.31,96.79,97.2,13856.0,95.3195,95.6833,95.172,95.5751,13856.0
2025-02-19 15:30:00,97.23,97.38,96.9,97.11,95207.0,95.6046,95.7521,95.2801,95.4866,95207.0
2025-02-20 09:30:00,97.67,98.26,97.47,97.77,30718.0,96.0372,96.6174,95.8406,96.1356,30718.0
2025-02-20 10:00:00,97.78,98.0,96.97,97.11,26185.0,96.1454,96.3617,95.349,95.4866,26185.0
2025-02-20 10:30:00,97.09,97.63,97.0,97.11,12156.0,95.4669,95.9979,95.3785,95.4866,12156.0
2025-02-20 11:00:00,97.02,97.02,96.48,96.64,8815.0,95.3981,95.3981,94.8671,95.0245,8815.0
2025-02-20 11:30:00,96.6,96.6,96.05,96.05,6671.0,94.9851,94.9851,94.4443,94.4443,6671.0
2025-02-20 12:00:00,96.0,96.66,96.0,96.56,11325.0,94.3952,95.0441,94.3952,94.9458,11325.0
2025-02-20 12:30:00,96.63,96.64,96.32,96.49,12281.0,95.0146,95.0245,94.7098,94.877,12281.0
2025-02-20 13:00:00,96.39,96.61,96.1,96.22,8077.0,94.7786,94.995,94.4935,94.6115,8077.0
2025-02-20 13:30:00,96.18,96.67,96.18,96.55,8868.0,94.5722,95.054,94.5722,94.936,8868.0
2025-02-20 14:00:00,96.56,97.04,96.55,96.99,7423.0,94.9458,95.4178,94.936,95.3686,7423.0
2025-02-20 14:30:00,97.01,97.11,96.88,97.02,13165.0,95.3883,95.4866,95.2605,95.3981,13165.0
2025-02-20 15:00:00,97.02,97.12,96.86,96.97,16247.0,95.3981,95.4964,95.2408,95.349,16247.0
2025-02-20 15:30:00,96.97,97.65,96.96,97.6,54421.0,95.349,96.0176,95.3391,95.9684,54421.0
2025-02-21 09:30:00,98.21,98.43,97.52,98.04,8310.0,96.5682,96.7845,95.8898,96.4011,8310.0
2025-02-21 10:00:00,98.04,98.31,97.71,97.71,8336.0,96.4011,96.6666,96.0766,96.0766,8336.0
2025-02-21 10:30:00,97.4,97.43,96.81,96.81,8914.0,95.7718,95.8013,95.1916,95.1916,8914.0
2025-02-21 11:00:00,96.8,97.14,96.79,97.04,7996.0,95.1818,95.5161,95.172,95.4178,7996.0
2025-02-21 11:30:00,97.02,97.49,96.88,97.47,10791.0,95.3981,95.8603,95.2605,95.8406,10791.0
2025-02-21 12:00:00,97.43,97.7,97.36,97.36,27720.0,95.8013,96.0667,95.7324,95.7324,27720.0
2025-02-21 12:30:00,97.31,97.43,96.77,96.93,10923.0,95.6833,95.8013,95.1523,95.3096,10923.0
2025-02-21 13:00:00,96.89,96.91,96.35,96.58,17660.0,95.2703,95.29,94.7393,94.9655,17660.0
2025-02-21 13:30:00,96.51,96.82,96.27,96.29,7680.0,94.8966,95.2015,94.6607,94.6803,7680.0
2025-02-21 14:00:00,96.33,96.75,96.29,96.38,13447.0,94.7197,95.1326,94.6803,94.7688,13447.0
2025-02-21 14:30:00,96.4,96.66,96.16,96.44,21210.0,94.7885,95.0441,94.5525,94.8278,21210.0
2025-02-21 15:00:00,96.4,96.89,96.28,96.8,13427.0,94.7885,95.2703,94.6705,95.1818,13427.0
2025-02-21 15:30:00,96.8,97.04,96.38,96.4,62639.0,95.1818,95.4178,94.7688,94.7885,62639.0
2025-02-24 09:30:00,97.08,97.08,96.01,96.33,17339.0,95.4571,95.4571,94.405,94.7197,17339.0
2025-02-24 10:00:00,96.49,97.67,96.31,97.51,11544.0,94.877,96.0372,94.7,95.8799,11544.0
2025-02-24 10:30:00,97.53,97.96,97.43,97.71,10568.0,95.8996,96.3224,95.8013,96.0766,10568.0
2025-02-24 11:00:00,97.73,98.26,97.63,98.05,6689.0,96.0962,96.6174,95.9979,96.4109,6689.0
2025-02-24 11:30:00,98.06,98.06,97.52,97.64,8818.0,96.4207,96.4207,95.8898,96.0078,8818.0
2025-02-24 12:00:00,97.55,97.74,97.39,97.39,3751.0,95.9193,96.1061,95.7619,95.7619,3751.0
2025-02-24 12:30:00,97.38,97.66,97.36,97.65,4853.0,95.7521,96.0274,95.7324,96.0176,4853.0
2025-02-24 13:00:00,97.65,97.74,97.54,97.58,4689.0,96.0176,96.1061,95.9094,95.9488,4689.0
2025-02-24 13:30:00,97.56,97.89,97.35,97.47,5647.0,95.9291,96.2536,95.7226,95.8406,5647.0
2025-02-24 14:00:00,97.46,97.75,97.36,97.44,3941.0,95.8308,96.1159,95.7324,95.8111,3941.0
2025-02-24 14:30:00,97.41,97.66,97.41,97.57,6033.0,95.7816,96.0274,95.7816,95.9389,6033.0
2025-02-24 15:00:00,97.55,97.74,97.3,97.33,13163.0,95.9193,96.1061,95.6734,95.7029,13163.0
2025-02-24 15:30:00,97.34,97.67,97.0,97.02,61894.0,95.7128,96.0372,95.3785,95.3981,61894.0
2025-02-25 09:30:00,97.7,98.49,97.59,98.35,13443.0,96.0667,96.8435,95.9586,96.7059,13443.0
2025-02-25 10:00:00,98.09,98.09,97.12,97.23,8475.0,96.4502,96.4502,95.4964,95.6046,8475.0
2025-02-25 10:30:00,97.23,98.0,97.13,97.66,11984.0,95.6046,96.3617,95.5063,96.0274,11984.0
2025-02-25 11:00:00,97.66,97.96,97.39,97.8,12028.0,96.0274,96.3224,95.7619,96.1651,12028.0
2025-02-25 11:30:00,97.8,97.83,97.29,97.44,11929.0,96.1651,96.1946,95.6636,95.8111,11929.0
2025-02-25 12:00:00,97.29,97.76,97.29,97.75,15056.0,95.6636,96.1257,95.6636,96.1159,15056.0
2025-02-25 12:30:00,97.7,98.25,97.7,98.19,11607.0,96.0667,96.6076,96.0667,96.5486,11607.0
2025-02-25 13:00:00,98.2,98.61,98.13,98.5,26076.0,96.5584,96.9615,96.4896,96.8534,26076.0
2025-02-25 13:30:00,98.5,98.65,98.2,98.25,9913.0,96.8534,97.0009,96.5584,96.6076,9913.0
2025-02-25 14:00:00,98.25,98.34,97.81,97.91,21602.0,96.6076,96.696,96.1749,96.2732,21602.0
2025-02-25 14:30:00,97.96,98.14,97.87,98.06,30234.0,96.3224,96.4994,96.2339,96.4207,30234.0
2025-02-25 15:00:00,98.05,98.3,97.91,98.05,16644.0,96.4109,96.6567,96.2732,96.4109,16644.0
2025-02-25 15:30:00,98.11,98.18,97.75,98.02,71072.0,96.4699,96.5387,96.1159,96.3814,71072.0
2025-02-26 09:30:00,98.3,98.3,97.7,98.23,10834.0,96.6567,96.6567,96.0667,96.5879,10834.0
2025-02-26 10:00:00,98.23,98.61,97.84,97.84,11193.0,96.5879,96.9615,96.2044,96.2044,11193.0
2025-02-26 10:30:00,97.95,97.99,97.35,97.81,5628.0,96.3126,96.3519,95.7226,96.1749,5628.0
2025-02-26 11:00:00,97.81,98.07,97.72,97.94,8946.0,96.1749,96.4306,96.0864,96.3027,8946.0
2025-02-26 11:30:00,97.91,97.95,97.61,97.62,8136.0,96.2732,96.3126,95.9783,95.9881,8136.0
2025-02-26 12:00:00,97.62,98.25,97.51,98.16,19473.0,95.9881,96.6076,95.8799,96.5191,19473.0
2025-02-26 12:30:00,98.24,98.26,97.34,97.34,11014.0,96.5977,96.6174,95.7128,95.7128,11014.0
2025-02-26 13:00:00,97.33,97.5,97.22,97.22,7092.0,95.7029,95.8701,95.5948,95.5948,7092.0
2025-02-26 13:30:00,97.2,97.35,97.07,97.28,6010.0,95.5751,95.7226,95.4473,95.6538,6010.0
2025-02-26 14:00:00,97.23,97.26,96.96,97.22,11300.0,95.6046,95.6341,95.3391,95.5948,11300.0
2025-02-26 14:30:00,97.16,97.27,97.06,97.12,14048.0,95.5358,95.6439,95.4374,95.4964,14048.0
2025-02-26 15:00:00,97.11,97.14,96.88,96.94,17121.0,95.4866,95.5161,95.2605,95.3195,17121.0
2025-02-26 15:30:00,96.85,97.5,96.84,97.19,71813.0,95.231,95.8701,95.2211,95.5653,71813.0
2025-02-27 09:30:00,96.23,97.11,95.77,97.08,14902.0,94.6213,95.4866,94.169,95.4571,14902.0
2025-02-27 10:00:00,96.85,97.62,96.73,97.62,19710.0,95.231,95.9881,95.113,95.9881,19710.0
2025-02-27 10:30:00,97.45,97.75,96.94,96.94,16716.0,95.8209,96.1159,95.3195,95.3195,16716.0
2025-02-27 11:00:00,96.98,97.42,96.97,97.26,15273.0,95.3588,95.7914,95.349,95.6341,15273.0
2025-02-27 11:30:00,97.19,97.42,96.63,96.63,11118.0,95.5653,95.7914,95.0146,95.0146,11118.0
2025-02-27 12:00:00,96.63,97.15,96.58,97.15,4542.0,95.0146,95.5259,94.9655,95.5259,4542.0
2025-02-27 12:30:00,97.16,97.16,96.57,96.75,6500.0,95.5358,95.5358,94.9556,95.1326,6500.0
2025-02-27 13:00:00,96.82,97.04,96.82,97.02,4794.0,95.2015,95.4178,95.2015,95.3981,4794.0
2025-02-27 13:30:00,97.07,97.17,96.92,96.96,10558.0,95.4473,95.5456,95.2998,95.3391,10558.0
2025-02-27 14:00:00,96.97,97.02,96.64,96.65,6137.0,95.349,95.3981,95.0245,95.0343,6137.0
2025-02-27 14:30:00,96.53,96.59,96.17,96.29,8767.0,94.9163,94.9753,94.5623,94.6803,8767.0
2025-02-27 15:00:00,96.23,96.29,96.04,96.07,16756.0,94.6213,94.6803,94.4345,94.464,16756.0
2025-02-27 15:30:00,96.1,96.51,96.1,96.38,54672.0,94.4935,94.8966,94.4935,94.7688,54672.0
2025-02-28 09:30:00,95.96,97.47,95.45,97.47,12505.0,94.3558,95.8406,93.8544,95.8406,12505.0
2025-02-28 10:00:00,97.27,97.4,96.24,96.52,7215.0,95.6439,95.7718,94.6312,94.9065,7215.0
2025-02-28 10:30:00,96.63,96.78,96.29,96.33,11020.0,95.0146,95.1621,94.6803,94.7197,11020.0
2025-02-28 11:00:00,96.34,96.39,95.76,95.76,5929.0,94.7295,94.7786,94.1592,94.1592,5929.0
2025-02-28 11:30:00,95.73,95.74,95.45,95.49,11750.0,94.1297,94.1395,93.8544,93.8937,11750.0
2025-02-28 12:00:00,95.47,95.47,94.99,94.99,10432.0,93.874,93.874,93.4021,93.4021,10432.0
2025-02-28 12:30:00,95.08,95.1,94.0,94.1,18536.0,93.4905,93.5102,92.4286,92.5269,18536.0
2025-02-28 13:00:00,94.05,94.23,93.46,93.66,16878.0,92.4778,92.6548,91.8976,92.0943,16878.0
2025-02-28 13:30:00,93.67,94.19,93.41,93.41,16971.0,92.1041,92.6154,91.8485,91.8485,16971.0
2025-02-28 14:00:00,93.48,93.95,93.48,93.65,13362.0,91.9173,92.3794,91.9173,92.0845,13362.0
2025-02-28 14:30:00,93.59,94.0,93.56,93.87,19018.0,92.0255,92.4286,91.996,92.3008,19018.0
2025-02-28 15:00:00,93.86,94.2,93.82,94.2,33453.0,92.2909,92.6253,92.2516,92.6253,33453.0
2025-02-28 15:30:00,94.14,94.2,93.72,94.0,246651.0,92.5663,92.6253,92.1533,92.4286,246651.0
2025-03-03 09:30:00,95.1,95.84,94.74,94.88,25422.0,93.5102,94.2378,93.1562,93.2939,25422.0
2025-03-03 10:00:00,94.54,95.17,94.46,94.86,17992.0,92.9596,93.579,92.8809,93.2742,17992.0
2025-03-03 10:30:00,94.97,95.2,94.69,95.01,23251.0,93.3824,93.6085,93.1071,93.4217,23251.0
2025-03-03 11:00:00,94.93,95.1,94.44,94.46,14272.0,93.3431,93.5102,92.8612,92.8809,14272.0
2025-03-03 11:30:00,94.43,94.74,94.19,94.74,18572.0,92.8514,93.1562,92.6154,93.1562,18572.0
2025-03-03 12:00:00,94.69,95.19,94.54,94.72,13004.0,93.1071,93.5987,92.9596,93.1366,13004.0
2025-03-03 12:30:00,94.77,94.84,94.22,94.26,12919.0,93.1857,93.2546,92.6449,92.6843,12919.0
2025-03-03 13:00:00,94.26,94.26,93.63,93.67,17773.0,92.6843,92.6843,92.0648,92.1041,17773.0
2025-03-03 13:30:00,93.78,94.16,93.58,93.76,17685.0,92.2123,92.5859,92.0156,92.1926,17685.0
2025-03-03 14:00:00,93.86,93.94,93.71,93.8,12129.0,92.2909,92.3696,92.1434,92.2319,12129.0
2025-03-03 14:30:00,93.79,93.87,92.91,92.93,20495.0,92.2221,92.3008,91.3568,91.3765,20495.0
2025-03-03 15:00:00,92.87,92.87,91.33,91.47,67780.0,91.3175,91.3175,89.8032,89.9409,67780.0
2025-03-03 15:30:00,91.47,91.96,90.85,91.47,144411.0,89.9409,90.4227,89.3313,89.9409,144411.0
2025-03-04 09:30:00,89.0,89.61,87.29,87.5,84390.0,87.5122,88.112,85.8308,86.0373,84390.0
2025-03-04 10:00:00,87.53,88.28,87.19,87.95,23197.0,86.0668,86.8042,85.7324,86.4797,23197.0
2025-03-04 10:30:00,88.07,88.41,87.65,88.23,36193.0,86.5977,86.932,86.1848,86.7551,36193.0
2025-03-04 11:00:00,88.16,88.58,88.01,88.46,28271.0,86.6862,87.0992,86.5387,86.9812,28271.0
2025-03-04 11:30:00,88.58,89.09,88.51,89.05,10000.0,87.0992,87.6007,87.0304,87.5614,10000.0
2025-03-04 12:00:00,89.14,89.4,88.97,89.36,18782.0,87.6498,87.9055,87.4827,87.8662,18782.0
2025-03-04 12:30:00,89.46,89.82,89.27,89.33,10274.0,87.9645,88.3185,87.7777,87.8367,10274.0
2025-03-04 13:00:00,89.33,89.97,89.33,89.57,12472.0,87.8367,88.466,87.8367,88.0727,12472.0
2025-03-04 13:30:00,89.53,90.05,89.42,90.04,14379.0,88.0333,88.5446,87.9252,88.5348,14379.0
2025-03-04 14:00:00,90.1,90.64,90.1,90.26,18856.0,88.5938,89.1248,88.5938,88.7511,18856.0
2025-03-04 14:30:00,90.28,90.49,89.99,90.31,14856.0,88.7708,88.9773,88.4856,88.8003,14856.0
2025-03-04 15:00:00,90.26,90.9,90.26,90.57,21170.0,88.7511,89.3804,88.7511,89.0559,21170.0
2025-03-04 15:30:00,90.56,90.59,89.27,89.29,135237.0,89.0461,89.0756,87.7777,87.7973,135237.0
2025-03-05 09:30:00,90.95,93.49,90.94,93.23,22710.0,89.4296,91.9271,89.4198,91.6715,22710.0
2025-03-05 10:00:00,93.23,93.68,92.14,92.14,34220.0,91.6715,92.114,90.5997,90.5997,34220.0
2025-03-05 10:30:00,92.08,92.41,91.83,91.84,16145.0,90.5407,90.8652,90.2949,90.3047,16145.0
2025-03-05 11:00:00,91.84,91.84,91.17,91.51,16721.0,90.3047,90.3047,89.6459,89.9802,16721.0
2025-03-05 11:30:00,91.46,91.72,90.97,91.72,16579.0,89.9311,90.1867,89.4493,90.1867,16579.0
2025-03-05 12:00:00,91.72,91.92,91.61,91.81,13603.0,90.1867,90.3834,90.0786,90.2752,13603.0
2025-03-05 12:30:00,91.95,92.61,91.93,92.5,27664.0,90.4129,91.0618,90.3932,90.9537,27664.0
2025-03-05 13:00:00,92.54,92.54,91.6,92.11,17473.0,90.993,90.993,90.0687,90.5702,17473.0
2025-03-05 13:30:00,92.12,92.58,91.89,92.5,50316.0,90.58,91.0323,90.3539,90.9537,50316.0
2025-03-05 14:00:00,92.5,93.85,92.42,93.63,43553.0,90.9537,92.2811,90.875,92.0648,43553.0
2025-03-05 14:30:00,93.64,93.76,93.4,93.61,21719.0,92.0746,92.1926,91.8386,92.0451,21719.0
2025-03-05 15:00:00,93.59,93.92,93.29,93.59,30754.0,92.0255,92.3499,91.7305,92.0255,30754.0
2025-03-05 15:30:00,93.58,94.18,93.4,94.07,142017.0,92.0156,92.6056,91.8386,92.4974,142017.0
2025-03-06 09:30:00,93.42,94.39,93.02,93.26,20268.0,92.6032,93.5647,92.2067,92.4446,20268.0
2025-03-06 10:00:00,93.28,94.25,93.28,93.96,18340.0,92.4644,93.426,92.4644,93.1385,18340.0
2025-03-06 10:30:00,94.07,94.54,93.93,94.43,20133.0,93.2475,93.7134,93.1088,93.6044,20133.0
2025-03-06 11:00:00,94.5,94.96,94.4,94.75,23160.0,93.6738,94.1298,93.5747,93.9216,23160.0
2025-03-06 11:30:00,94.85,95.08,94.04,94.1,72384.0,94.0207,94.2487,93.2178,93.2773,72384.0
2025-03-06 12:00:00,94.03,94.18,93.51,93.52,16154.0,93.2079,93.3566,92.6924,92.7024,16154.0
2025-03-06 12:30:00,93.62,93.64,92.83,93.55,19714.0,92.8015,92.8213,92.0184,92.7321,19714.0
2025-03-06 13:00:00,93.47,94.09,93.38,93.93,15243.0,92.6528,93.2674,92.5636,93.1088,15243.0
2025-03-06 13:30:00,93.93,94.13,93.66,94.11,11428.0,93.1088,93.307,92.8411,93.2872,11428.0
2025-03-06 14:00:00,94.13,94.56,94.06,94.08,11325.0,93.307,93.7333,93.2376,93.2575,11325.0
2025-03-06 14:30:00,94.18,95.38,94.18,94.53,24041.0,93.3566,94.5461,93.3566,93.7035,24041.0
2025-03-06 15:00:00,94.54,95.01,94.26,94.8,27421.0,93.7134,94.1793,93.4359,93.9712,27421.0
2025-03-06 15:30:00,94.82,95.28,94.75,94.95,120620.0,93.991,94.447,93.9216,94.1198,120620.0
2025-03-07 09:30:00,94.38,96.96,94.38,96.89,73403.0,93.5548,96.1123,93.5548,96.0429,73403.0
2025-03-07 10:00:00,96.95,98.31,96.92,98.31,51664.0,96.1024,97.4505,96.0726,97.4505,51664.0
2025-03-07 10:30:00,98.3,98.31,97.35,97.7,78285.0,97.4406,97.4505,96.4989,96.8458,78285.0
2025-03-07 11:00:00,97.67,97.82,97.13,97.2,29035.0,96.8161,96.9648,96.2808,96.3502,29035.0
2025-03-07 11:30:00,97.2,97.2,96.67,97.11,41466.0,96.3502,96.3502,95.8248,96.261,41466.0
2025-03-07 12:00:00,97.11,97.52,96.85,97.5,34569.0,96.261,96.6674,96.0032,96.6476,34569.0
2025-03-07 12:30:00,97.47,98.87,97.46,98.37,34297.0,96.6178,98.0056,96.6079,97.5099,34297.0
2025-03-07 13:00:00,98.48,98.8,97.99,98.22,20654.0,97.619,97.9362,97.1333,97.3613,20654.0
2025-03-07 13:30:00,98.22,98.56,98.06,98.46,24038.0,97.3613,97.6983,97.2027,97.5992,24038.0
2025-03-07 14:00:00,98.47,98.69,98.29,98.36,18565.0,97.6091,97.8271,97.4306,97.5,18565.0
2025-03-07 14:30:00,98.36,98.74,98.36,98.72,43913.0,97.5,97.8767,97.5,97.8569,43913.0
2025-03-07 15:00:00,98.78,99.09,98.46,98.81,65865.0,97.9164,98.2237,97.5992,97.9461,65865.0
2025-03-07 15:30:00,98.81,99.87,98.79,98.86,174333.0,97.9461,98.9968,97.9263,97.9957,174333.0
2025-03-10 09:30:00,98.15,100.34,97.87,99.52,37093.0,97.2919,99.4627,97.0143,98.6499,37093.0
2025-03-10 10:00:00,99.59,100.79,99.49,100.25,32390.0,98.7193,99.9088,98.6202,99.3735,32390.0
2025-03-10 10:30:00,100.3,100.52,99.74,100.14,61802.0,99.4231,99.6411,98.868,99.2645,61802.0
2025-03-10 11:00:00,100.2,100.45,99.84,100.34,50662.0,99.3239,99.5718,98.9671,99.4627,50662.0
2025-03-10 11:30:00,100.33,100.74,99.93,100.11,38143.0,99.4528,99.8592,99.0563,99.2347,38143.0
2025-03-10 12:00:00,100.11,100.63,99.78,99.95,43982.0,99.2347,99.7502,98.9076,99.0761,43982.0
2025-03-10 12:30:00,99.89,100.26,99.42,99.66,27445.0,99.0167,99.3834,98.5508,98.7887,27445.0
2025-03-10 13:00:00,99.65,100.22,99.45,99.87,21154.0,98.7788,99.3438,98.5805,98.9968,21154.0
2025-03-10 13:30:00,99.9,100.0,99.45,99.51,20373.0,99.0266,99.1257,98.5805,98.64,20373.0
2025-03-10 14:00:00,99.51,99.59,98.97,99.04,31434.0,98.64,98.7193,98.1047,98.1741,31434.0
2025-03-10 14:30:00,99.11,99.18,98.45,98.46,18471.0,98.2435,98.3129,97.5892,97.5992,18471.0
2025-03-10 15:00:00,98.51,99.26,98.46,98.74,48086.0,97.6487,98.3922,97.5992,97.8767,48086.0
2025-03-10 15:30:00,98.77,100.0,98.77,99.36,175955.0,97.9064,99.1257,97.9064,98.4913,175955.0
2025-03-11 09:30:00,99.66,99.66,97.49,98.06,17514.0,98.7887,98.7887,96.6376,97.2027,17514.0
2025-03-11 10:00:00,97.92,98.79,96.92,97.04,19683.0,97.0639,97.9263,96.0726,96.1916,19683.0
2025-03-11 10:30:00,97.19,97.25,96.25,96.25,14262.0,96.3403,96.3997,95.4085,95.4085,14262.0
2025-03-11 11:00:00,96.08,96.82,95.82,96.45,21967.0,95.24,95.9735,94.9822,95.6067,21967.0
2025-03-11 11:30:00,96.41,96.46,95.84,95.92,12733.0,95.5671,95.6166,95.0021,95.0814,12733.0
2025-03-11 12:00:00,95.8,95.87,95.03,95.11,7048.0,94.9624,95.0318,94.1991,94.2784,7048.0
2025-03-11 12:30:00,95.16,95.45,94.72,94.86,17358.0,94.328,94.6155,93.8919,94.0306,17358.0
2025-03-11 13:00:00,94.89,95.02,94.42,94.56,12009.0,94.0604,94.1892,93.5945,93.7333,12009.0
2025-03-11 13:30:00,94.55,95.05,94.54,94.97,16856.0,93.7233,94.219,93.7134,94.1397,16856.0
2025-03-11 14:00:00,95.02,95.86,95.02,95.78,14143.0,94.1892,95.0219,94.1892,94.9426,14143.0
2025-03-11 14:30:00,95.72,96.46,95.12,96.36,16664.0,94.8831,95.6166,94.2884,95.5175,16664.0
2025-03-11 15:00:00,96.39,96.62,96.0,96.38,26136.0,95.5473,95.7752,95.1607,95.5373,26136.0
2025-03-11 15:30:00,96.38,96.77,96.08,96.19,105210.0,95.5373,95.9239,95.24,95.349,105210.0
2025-03-12 09:30:00,95.95,96.22,93.46,94.01,43538.0,95.1111,95.3787,92.6429,93.1881,43538.0
2025-03-12 10:00:00,94.13,94.52,93.36,93.9,10584.0,93.307,93.6936,92.5437,93.079,10584.0
2025-03-12 10:30:00,93.81,94.46,93.48,94.14,14107.0,92.9898,93.6341,92.6627,93.3169,14107.0
2025-03-12 11:00:00,94.16,94.47,93.79,94.47,16860.0,93.3368,93.644,92.97,93.644,16860.0
2025-03-12 11:30:00,94.47,94.63,94.24,94.63,9527.0,93.644,93.8026,93.4161,93.8026,9527.0
2025-03-12 12:00:00,94.64,94.87,94.37,94.76,10480.0,93.8126,94.0405,93.5449,93.9315,10480.0
2025-03-12 12:30:00,94.8,94.96,94.5,94.51,13103.0,93.9712,94.1298,93.6738,93.6837,13103.0
2025-03-12 13:00:00,94.42,95.08,94.37,95.08,8306.0,93.5945,94.2487,93.5449,94.2487,8306.0
2025-03-12 13:30:00,95.09,95.38,94.87,94.92,14544.0,94.2586,94.5461,94.0405,94.0901,14544.0
2025-03-12 14:00:00,94.82,95.73,94.82,95.73,11375.0,93.991,94.893,93.991,94.893,11375.0
2025-03-12 14:30:00,95.73,95.83,95.68,95.73,15588.0,94.893,94.9922,94.8435,94.893,15588.0
2025-03-12 15:00:00,95.73,95.73,95.12,95.33,22728.0,94.893,94.893,94.2884,94.4965,22728.0
2025-03-12 15:30:00,95.38,95.38,94.83,94.84,84584.0,94.5461,94.5461,94.0009,94.0108,84584.0
2025-03-13 09:30:00,93.66,95.75,93.66,95.2,19103.0,92.8411,94.9129,92.8411,94.3677,19103.0
2025-03-13 10:00:00,95.34,95.78,94.05,94.29,32078.0,94.5064,94.9426,93.2277,93.4656,32078.0
2025-03-13 10:30:00,94.23,94.92,93.69,94.29,18147.0,93.4061,94.0901,92.8709,93.4656,18147.0
2025-03-13 11:00:00,94.45,94.45,93.83,94.31,10873.0,93.6242,93.6242,93.0096,93.4854,10873.0
2025-03-13 11:30:00,94.25,94.45,93.66,93.78,9631.0,93.426,93.6242,92.8411,92.9601,9631.0
2025-03-13 12:00:00,93.86,93.95,93.53,93.84,7533.0,93.0394,93.1286,92.7123,93.0196,7533.0
2025-03-13 12:30:00,93.76,94.07,93.63,94.03,9446.0,92.9403,93.2475,92.8114,93.2079,9446.0
2025-03-13 13:00:00,94.1,94.19,93.29,93.34,9765.0,93.2773,93.3665,92.4744,92.5239,9765.0
2025-03-13 13:30:00,93.4,93.41,93.05,93.18,11279.0,92.5834,92.5933,92.2365,92.3653,11279.0
2025-03-13 14:00:00,93.24,93.98,93.22,93.95,13850.0,92.4248,93.1583,92.405,93.1286,13850.0
2025-03-13 14:30:00,93.95,94.43,93.87,94.32,15226.0,93.1286,93.6044,93.0493,93.4954,15226.0
2025-03-13 15:00:00,94.31,94.58,93.54,93.64,20692.0,93.4854,93.7531,92.7222,92.8213,20692.0
2025-03-13 15:30:00,93.69,93.93,93.38,93.51,110620.0,92.8709,93.1088,92.5636,92.6924,110620.0
2025-03-14 09:30:00,94.45,95.24,94.31,94.69,13552.0,93.6242,94.4073,93.4854,93.8621,13552.0
2025-03-14 10:00:00,94.66,94.81,94.01,94.72,28082.0,93.8324,93.9811,93.1881,93.8919,28082.0
2025-03-14 10:30:00,94.89,95.18,94.36,94.9,14578.0,94.0604,94.3478,93.535,94.0703,14578.0
2025-03-14 11:00:00,94.91,94.93,94.63,94.63,8644.0,94.0802,94.1,93.8026,93.8026,8644.0
2025-03-14 11:30:00,94.73,94.91,94.33,94.59,12137.0,93.9018,94.0802,93.5053,93.763,12137.0
2025-03-14 12:00:00,94.63,94.63,94.01,94.05,10161.0,93.8026,93.8026,93.1881,93.2277,10161.0
2025-03-14 12:30:00,94.04,94.71,94.03,94.66,14147.0,93.2178,93.8819,93.2079,93.8324,14147.0
2025-03-14 13:00:00,94.66,94.74,94.37,94.46,20314.0,93.8324,93.9117,93.5449,93.6341,20314.0
2025-03-14 13:30:00,94.46,94.46,94.05,94.08,26708.0,93.6341,93.6341,93.2277,93.2575,26708.0
2025-03-14 14:00:00,94.09,94.58,94.09,94.58,14100.0,93.2674,93.7531,93.2674,93.7531,14100.0
2025-03-14 14:30:00,94.51,94.71,94.49,94.65,17261.0,93.6837,93.8819,93.6639,93.8225,17261.0
2025-03-14 15:00:00,94.66,94.77,94.4,94.43,17304.0,93.8324,93.9414,93.5747,93.6044,17304.0
2025-03-14 15:30:00,94.43,94.72,94.08,94.65,109099.0,93.6044,93.8919,93.2575,93.8225,109099.0
2025-03-17 09:30:00,94.72,95.93,94.32,94.32,36771.0,93.8919,95.0913,93.4954,93.4954,36771.0
2025-03-17 10:00:00,94.3,94.75,93.92,94.64,21274.0,93.4755,93.9216,93.0989,93.8126,21274.0
2025-03-17 10:30:00,94.63,94.72,94.49,94.66,27849.0,93.8026,93.8919,93.6639,93.8324,27849.0
2025-03-17 11:00:00,94.59,95.01,94.58,94.74,17820.0,93.763,94.1793,93.7531,93.9117,17820.0
2025-03-17 11:30:00,94.73,94.73,94.23,94.42,19870.0,93.9018,93.9018,93.4061,93.5945,19870.0
2025-03-17 12:00:00,94.36,94.45,94.23,94.45,10648.0,93.535,93.6242,93.4061,93.6242,10648.0
2025-03-17 12:30:00,94.44,94.65,94.21,94.45,18542.0,93.6143,93.8225,93.3863,93.6242,18542.0
2025-03-17 13:00:00,94.46,94.76,94.35,94.64,12206.0,93.6341,93.9315,93.5251,93.8126,12206.0
2025-03-17 13:30:00,94.7,95.12,94.62,95.07,11247.0,93.872,94.2884,93.7927,94.2388,11247.0
2025-03-17 14:00:00,95.09,95.25,94.82,95.23,32510.0,94.2586,94.4172,93.991,94.3974,32510.0
2025-03-17 14:30:00,95.17,95.54,95.17,95.23,16412.0,94.3379,94.7047,94.3379,94.3974,16412.0
2025-03-17 15:00:00,95.23,95.81,95.16,95.81,20776.0,94.3974,94.9723,94.328,94.9723,20776.0
2025-03-17 15:30:00,95.81,96.18,95.59,95.59,113163.0,94.9723,95.3391,94.7543,94.7543,113163.0
2025-03-18 09:30:00,96.12,97.34,95.84,97.13,25511.0,95.2796,96.489,95.0021,96.2808,25511.0
2025-03-18 10:00:00,97.17,97.77,95.85,96.55,25792.0,96.3204,96.9152,95.012,95.7059,25792.0
2025-03-18 10:30:00,96.59,96.85,95.91,95.92,17694.0,95.7455,96.0032,95.0715,95.0814,17694.0
2025-03-18 11:00:00,95.93,96.04,95.39,95.39,15302.0,95.0913,95.2003,94.556,94.556,15302.0
2025-03-18 11:30:00,95.37,95.91,95.31,95.61,8273.0,94.5362,95.0715,94.4767,94.7741,8273.0
2025-03-18 12:00:00,95.55,95.78,95.45,95.73,16234.0,94.7146,94.9426,94.6155,94.893,16234.0
2025-03-18 12:30:00,95.8,95.89,95.3,95.3,10584.0,94.9624,95.0516,94.4668,94.4668,10584.0
2025-03-18 13:00:00,95.3,95.6,95.12,95.46,10840.0,94.4668,94.7642,94.2884,94.6254,10840.0
2025-03-18 13:30:00,95.46,96.21,95.46,95.86,21449.0,94.6254,95.3688,94.6254,95.0219,21449.0
2025-03-18 14:00:00,95.86,96.03,95.59,95.93,9668.0,95.0219,95.1904,94.7543,95.0913,9668.0
2025-03-18 14:30:00,95.87,96.11,95.84,96.08,11945.0,95.0318,95.2697,95.0021,95.24,11945.0
2025-03-18 15:00:00,96.01,96.62,96.0,96.53,27976.0,95.1706,95.7752,95.1607,95.686,27976.0
2025-03-18 15:30:00,96.5,96.64,96.26,96.32,82850.0,95.6563,95.7951,95.4184,95.4779,82850.0
2025-03-19 09:30:00,96.59,96.97,95.59,95.63,23946.0,95.7455,96.1222,94.7543,94.7939,23946.0
2025-03-19 10:00:00,95.57,95.74,94.87,95.3,25159.0,94.7344,94.9029,94.0405,94.4668,25159.0
2025-03-19 10:30:00,95.34,95.86,95.34,95.67,16609.0,94.5064,95.0219,94.5064,94.8336,16609.0
2025-03-19 11:00:00,95.61,95.88,95.53,95.8,17485.0,94.7741,95.0417,94.6948,94.9624,17485.0
2025-03-19 11:30:00,95.79,95.91,95.67,95.8,10263.0,94.9525,95.0715,94.8336,94.9624,10263.0
2025-03-19 12:00:00,95.82,95.93,95.72,95.74,11336.0,94.9822,95.0913,94.8831,94.9029,11336.0
2025-03-19 12:30:00,95.74,96.0,95.67,95.72,16340.0,94.9029,95.1607,94.8336,94.8831,16340.0
2025-03-19 13:00:00,95.72,95.76,94.99,95.02,35081.0,94.8831,94.9228,94.1595,94.1892,35081.0
2025-03-19 13:30:00,95.06,95.39,95.03,95.13,13744.0,94.2289,94.556,94.1991,94.2983,13744.0
2025-03-19 14:00:00,95.01,95.72,95.01,95.51,15736.0,94.1793,94.8831,94.1793,94.675,15736.0
2025-03-19 14:30:00,95.51,96.08,95.47,96.01,17500.0,94.675,95.24,94.6353,95.1706,17500.0
2025-03-19 15:00:00,96.02,96.22,95.3,95.42,20591.0,95.1805,95.3787,94.4668,94.5857,20591.0
2025-03-19 15:30:00,95.39,95.98,95.39,95.97,88924.0,94.556,95.1408,94.556,95.1309,88924.0
2025-03-20 09:30:00,95.11,96.53,94.76,96.33,38690.0,94.2784,95.686,93.9315,95.4878,38690.0
2025-03-20 10:00:00,96.29,96.89,96.27,96.73,40286.0,95.4481,96.0429,95.4283,95.8843,40286.0
2025-03-20 10:30:00,96.72,97.15,96.41,97.11,23944.0,95.8744,96.3006,95.5671,96.261,23944.0
2025-03-20 11:00:00,97.11,97.44,97.03,97.28,20080.0,96.261,96.5881,96.1817,96.4295,20080.0
2025-03-20 11:30:00,97.28,97.51,96.95,97.04,25631.0,96.4295,96.6575,96.1024,96.1916,25631.0
2025-03-20 12:00:00,97.09,97.21,96.42,96.42,11536.0,96.2411,96.3601,95.577,95.577,11536.0
2025-03-20 12:30:00,96.51,96.51,95.72,96.06,24180.0,95.6662,95.6662,94.8831,95.2201,24180.0
2025-03-20 13:00:00,96.09,96.63,96.0,96.55,29722.0,95.2499,95.7852,95.1607,95.7059,29722.0
2025-03-20 13:30:00,96.58,96.82,95.86,96.06,21149.0,95.7356,95.9735,95.0219,95.2201,21149.0
2025-03-20 14:00:00,96.07,96.27,95.57,95.58,25986.0,95.2301,95.4283,94.7344,94.7443,25986.0
2025-03-20 14:30:00,95.58,95.7,95.28,95.48,19528.0,94.7443,94.8633,94.447,94.6452,19528.0
2025-03-20 15:00:00,95.53,96.1,95.52,95.73,19434.0,94.6948,95.2598,94.6849,94.893,19434.0
2025-03-20 15:30:00,95.72,95.99,95.68,95.76,72503.0,94.8831,95.1508,94.8435,94.9228,72503.0
2025-03-21 09:30:00,94.42,95.06,93.58,93.58,52435.0,93.5945,94.2289,92.7618,92.7618,52435.0
2025-03-21 10:00:00,93.58,93.71,92.49,93.02,15169.0,92.7618,92.8907,91.6814,92.2067,15169.0
2025-03-21 10:30:00,93.12,93.79,93.07,93.65,16883.0,92.3058,92.97,92.2563,92.8312,16883.0
2025-03-21 11:00:00,93.72,94.06,93.65,93.81,15795.0,92.9006,93.2376,92.8312,92.9898,15795.0
2025-03-21 11:30:00,93.77,94.05,93.52,93.91,12311.0,92.9502,93.2277,92.7024,93.0889,12311.0
2025-03-21 12:00:00,93.97,94.5,93.84,94.31,14361.0,93.1484,93.6738,93.0196,93.4854,14361.0
2025-03-21 12:30:00,94.22,94.5,94.09,94.5,16020.0,93.3962,93.6738,93.2674,93.6738,16020.0
2025-03-21 13:00:00,94.5,94.65,94.15,94.2,17861.0,93.6738,93.8225,93.3268,93.3764,17861.0
2025-03-21 13:30:00,94.15,94.67,93.85,94.51,14159.0,93.3268,93.8423,93.0295,93.6837,14159.0
2025-03-21 14:00:00,94.51,94.61,94.22,94.24,14110.0,93.6837,93.7828,93.3962,93.4161,14110.0
2025-03-21 14:30:00,94.25,95.09,94.21,95.0,28762.0,93.426,94.2586,93.3863,94.1694,28762.0
2025-03-21 15:00:00,95.0,95.61,94.91,95.22,43798.0,94.1694,94.7741,94.0802,94.3875,43798.0
2025-03-21 15:30:00,95.27,95.52,93.96,94.28,198980.0,94.4371,94.6849,93.1385,93.4557,198980.0
2025-03-24 09:30:00,95.01,96.94,94.97,95.8,29291.0,94.1793,96.0924,94.1397,94.9624,29291.0
2025-03-24 10:00:00,95.8,96.1,95.7,95.76,11315.0,94.9624,95.2598,94.8633,94.9228,11315.0
2025-03-24 10:30:00,95.74,96.01,95.65,95.84,13893.0,94.9029,95.1706,94.8137,95.0021,13893.0
2025-03-24 11:00:00,95.91,95.95,95.64,95.81,11590.0,95.0715,95.1111,94.8038,94.9723,11590.0
2025-03-24 11:30:00,95.85,96.32,95.85,96.06,16386.0,95.012,95.4779,95.012,95.2201,16386.0
2025-03-24 12:00:00,96.16,97.02,96.08,96.08,34899.0,95.3193,96.1717,95.24,95.24,34899.0
2025-03-24 12:30:00,96.06,96.51,95.91,96.51,27401.0,95.2201,95.6662,95.0715,95.6662,27401.0
2025-03-24 13:00:00,96.46,96.59,96.29,96.3,20637.0,95.6166,95.7455,95.4481,95.458,20637.0
2025-03-24 13:30:00,96.3,96.93,96.29,96.93,18399.0,95.458,96.0825,95.4481,96.0825,18399.0
2025-03-24 14:00:00,96.85,96.91,96.12,96.22,18571.0,96.0032,96.0627,95.2796,95.3787,18571.0
2025-03-24 14:30:00,96.21,96.55,96.15,96.54,13988.0,95.3688,95.7059,95.3094,95.6959,13988.0
2025-03-24 15:00:00,96.54,96.74,96.31,96.46,16244.0,95.6959,95.8942,95.468,95.6166,16244.0
2025-03-24 15:30:00,96.45,96.83,96.43,96.64,64970.0,95.6067,95.9834,95.5869,95.7951,64970.0
2025-03-25 09:30:00,97.13,97.35,95.44,95.57,9235.0,96.2808,96.4989,94.6056,94.7344,9235.0
2025-03-25 10:00:00,95.55,96.51,95.37,96.27,11168.0,94.7146,95.6662,94.5362,95.4283,11168.0
2025-03-25 10:30:00,96.31,96.4,95.79,95.79,7093.0,95.468,95.5572,94.9525,94.9525,7093.0
2025-03-25 11:00:00,95.76,96.16,95.76,96.16,6466.0,94.9228,95.3193,94.9228,95.3193,6466.0
2025-03-25 11:30:00,96.22,96.5,95.73,95.81,9284.0,95.3787,95.6563,94.893,94.9723,9284.0
2025-03-25 12:00:00,95.83,96.02,95.74,95.8,9189.0,94.9922,95.1805,94.9029,94.9624,9189.0
2025-03-25 12:30:00,95.84,95.89,95.7,95.81,7752.0,95.0021,95.0516,94.8633,94.9723,7752.0
2025-03-25 13:00:00,95.87,96.16,95.83,95.83,10258.0,95.0318,95.3193,94.9922,94.9922,10258.0
2025-03-25 13:30:00,95.88,95.97,95.42,95.42,9134.0,95.0417,95.1309,94.5857,94.5857,9134.0
2025-03-25 14:00:00,95.4,95.7,95.19,95.38,12373.0,94.5659,94.8633,94.3577,94.5461,12373.0
2025-03-25 14:30:00,95.32,95.48,95.15,95.34,12165.0,94.4866,94.6452,94.3181,94.5064,12165.0
2025-03-25 15:00:00,95.33,95.65,95.3,95.51,18633.0,94.4965,94.8137,94.4668,94.675,18633.0
2025-03-25 15:30:00,95.56,96.0,94.87,95.9,126137.0,94.7245,95.1607,94.0405,95.0615,126137.0
2025-03-26 09:30:00,95.64,96.68,95.64,96.11,10635.0,94.8038,95.8347,94.8038,95.2697,10635.0
2025-03-26 10:00:00,96.08,97.0,96.08,96.69,8284.0,95.24,96.1519,95.24,95.8446,8284.0
2025-03-26 10:30:00,96.69,96.83,96.59,96.68,7116.0,95.8446,95.9834,95.7455,95.8347,7116.0
2025-03-26 11:00:00,96.64,96.71,96.13,96.14,5267.0,95.7951,95.8645,95.2895,95.2994,5267.0
2025-03-26 11:30:00,96.11,96.39,95.95,96.05,9929.0,95.2697,95.5473,95.1111,95.2102,9929.0
2025-03-26 12:00:00,95.97,96.1,95.65,95.75,12244.0,95.1309,95.2598,94.8137,94.9129,12244.0
2025-03-26 12:30:00,95.75,96.07,95.51,95.51,17214.0,94.9129,95.2301,94.675,94.675,17214.0
2025-03-26 13:00:00,95.55,95.58,94.93,94.94,5035.0,94.7146,94.7443,94.1,94.1099,5035.0
2025-03-26 13:30:00,94.83,95.89,94.57,95.78,34071.0,94.0009,95.0516,93.7432,94.9426,34071.0
2025-03-26 14:00:00,95.77,97.41,95.77,97.12,97145.0,94.9327,96.5583,94.9327,96.2709,97145.0
2025-03-26 14:30:00,97.12,97.39,96.6,96.67,39290.0,96.2709,96.5385,95.7554,95.8248,39290.0
2025-03-26 15:00:00,96.68,96.9,96.57,96.77,24385.0,95.8347,96.0528,95.7257,95.9239,24385.0
2025-03-26 15:30:00,96.77,97.62,96.69,97.41,75823.0,95.9239,96.7665,95.8446,96.5583,75823.0
2025-03-27 09:30:00,95.79,95.79,88.69,90.56,149229.0,94.9525,94.9525,87.9146,89.7682,149229.0
2025-03-27 10:00:00,90.64,91.18,89.33,89.92,28985.0,89.8475,90.3828,88.549,89.1338,28985.0
2025-03-27 10:30:00,90.05,90.44,88.49,88.59,46185.0,89.2627,89.6493,87.7163,87.8155,46185.0
2025-03-27 11:00:00,88.62,90.1,88.6,88.95,35680.0,87.8452,89.3123,87.8254,88.1723,35680.0
2025-03-27 11:30:00,88.95,89.23,88.36,88.76,63775.0,88.1723,88.4499,87.5875,87.984,63775.0
2025-03-27 12:00:00,88.7,89.85,88.7,89.84,84800.0,87.9245,89.0644,87.9245,89.0545,84800.0
2025-03-27 12:30:00,89.76,90.04,89.23,89.37,46114.0,88.9752,89.2528,88.4499,88.5886,46114.0
2025-03-27 13:00:00,89.36,89.98,89.28,89.64,29878.0,88.5787,89.1933,88.4994,88.8563,29878.0
2025-03-27 13:30:00,89.64,89.86,89.36,89.61,36177.0,88.8563,89.0743,88.5787,88.8265,36177.0
2025-03-27 14:00:00,89.62,90.81,89.53,90.27,46970.0,88.8364,90.016,88.7472,89.4808,46970.0
2025-03-27 14:30:00,90.26,90.95,90.11,90.12,44909.0,89.4709,90.1548,89.3222,89.3321,44909.0
2025-03-27 15:00:00,90.12,90.43,89.98,90.01,32781.0,89.3321,89.6394,89.1933,89.223,32781.0
2025-03-27 15:30:00,89.97,90.06,89.04,89.29,188406.0,89.1834,89.2726,88.2615,88.5093,188406.0
2025-03-28 09:30:00,88.64,89.0,87.59,87.61,23026.0,87.865,88.2219,86.8242,86.844,23026.0
2025-03-28 10:00:00,87.5,88.37,87.31,88.03,21986.0,86.735,87.5974,86.5466,87.2603,21986.0
2025-03-28 10:30:00,88.1,88.1,87.35,87.64,22342.0,87.3297,87.3297,86.5863,86.8738,22342.0
2025-03-28 11:00:00,87.58,87.74,87.24,87.44,11623.0,86.8143,86.9729,86.4773,86.6755,11623.0
2025-03-28 11:30:00,87.43,87.93,87.37,87.37,9076.0,86.6656,87.1612,86.6061,86.6061,9076.0
2025-03-28 12:00:00,87.41,87.59,87.13,87.19,5638.0,86.6458,86.8242,86.3682,86.4277,5638.0
2025-03-28 12:30:00,87.19,87.25,86.75,87.25,11213.0,86.4277,86.4872,85.9915,86.4872,11213.0
2025-03-28 13:00:00,87.22,87.27,86.72,86.84,12921.0,86.4574,86.507,85.9618,86.0808,12921.0
2025-03-28 13:30:00,86.76,87.2,86.75,87.17,8584.0,86.0015,86.4376,85.9915,86.4079,8584.0
2025-03-28 14:00:00,87.23,87.43,87.14,87.15,16394.0,86.4673,86.6656,86.3781,86.388,16394.0
2025-03-28 14:30:00,87.21,87.54,87.14,87.51,36509.0,86.4475,86.7746,86.3781,86.7449,36509.0
2025-03-28 15:00:00,87.56,88.07,87.51,87.83,27927.0,86.7945,87.3,86.7449,87.0621,27927.0
2025-03-28 15:30:00,87.85,88.12,87.61,87.96,125945.0,87.0819,87.3496,86.844,87.191,125945.0
2025-03-31 09:30:00,86.58,87.85,85.29,87.45,26041.0,85.823,87.0819,84.5443,86.6854,26041.0
2025-03-31 10:00:00,87.62,87.99,86.93,87.1,18596.0,86.8539,87.2207,86.17,86.3385,18596.0
2025-03-31 10:30:00,87.13,87.69,87.12,87.4,17111.0,86.3682,86.9233,86.3583,86.6359,17111.0
2025-03-31 11:00:00,87.44,88.05,87.37,87.91,16504.0,86.6755,87.2802,86.6061,87.1414,16504.0
2025-03-31 11:30:00,87.91,88.42,87.83,87.93,14551.0,87.1414,87.6469,87.0621,87.1612,14551.0
2025-03-31 12:00:00,87.86,88.04,87.64,87.92,27011.0,87.0918,87.2703,86.8738,87.1513,27011.0
2025-03-31 12:30:00,87.96,88.36,87.93,88.11,21638.0,87.191,87.5875,87.1612,87.3397,21638.0
2025-03-31 13:00:00,88.16,88.36,87.84,88.01,16343.0,87.3892,87.5875,87.072,87.2405,16343.0
2025-03-31 13:30:00,88.0,88.22,87.93,88.08,15478.0,87.2306,87.4487,87.1612,87.3099,15478.0
2025-03-31 14:00:00,87.99,88.54,87.99,88.37,16105.0,87.2207,87.7659,87.2207,87.5974,16105.0
2025-03-31 14:30:00,88.44,88.76,88.19,88.2,27467.0,87.6668,87.984,87.419,87.4289,27467.0
2025-03-31 15:00:00,88.28,88.8,88.24,88.39,39273.0,87.5082,88.0236,87.4685,87.6172,39273.0
2025-03-31 15:30:00,88.3,88.66,88.2,88.24,142679.0,87.528,87.8848,87.4289,87.4685,142679.0
2025-04-01 09:30:00,88.19,88.19,86.55,86.55,19536.0,87.419,87.419,85.7933,85.7933,19536.0
2025-04-01 10:00:00,86.64,86.98,86.4,86.4,8201.0,85.8825,86.2195,85.6446,85.6446,8201.0
2025-04-01 10:30:00,86.41,87.8,86.41,87.75,7183.0,85.6545,87.0324,85.6545,86.9828,7183.0
2025-04-01 11:00:00,87.84,88.77,87.84,88.36,8232.0,87.072,87.9939,87.072,87.5875,8232.0
2025-04-01 11:30:00,88.28,88.68,88.17,88.47,6793.0,87.5082,87.9047,87.3991,87.6965,6793.0
2025-04-01 12:00:00,88.5,88.51,87.96,87.96,9691.0,87.7262,87.7362,87.191,87.191,9691.0
2025-04-01 12:30:00,87.71,87.95,87.2,87.57,15291.0,86.9431,87.181,86.4376,86.8044,15291.0
2025-04-01 13:00:00,87.59,87.8,87.14,87.15,10100.0,86.8242,87.0324,86.3781,86.388,10100.0
2025-04-01 13:30:00,87.22,87.76,87.11,87.58,20378.0,86.4574,86.9927,86.3484,86.8143,20378.0
2025-04-01 14:00:00,87.64,87.64,87.14,87.23,14663.0,86.8738,86.8738,86.3781,86.4673,14663.0
2025-04-01 14:30:00,87.18,87.45,87.03,87.26,14683.0,86.4178,86.6854,86.2691,86.4971,14683.0
2025-04-01 15:00:00,87.29,87.69,87.21,87.49,11302.0,86.5268,86.9233,86.4475,86.7251,11302.0
2025-04-01 15:30:00,87.44,87.86,87.28,87.56,71332.0,86.6755,87.0918,86.5169,86.7945,71332.0
2025-04-02 09:30:00,86.42,88.02,86.17,87.55,30263.0,85.6644,87.2504,85.4166,86.7845,30263.0
2025-04-02 10:00:00,87.56,88.52,87.55,88.43,8108.0,86.7945,87.7461,86.7845,87.6569,8108.0
2025-04-02 10:30:00,88.43,88.49,88.15,88.49,9234.0,87.6569,87.7163,87.3793,87.7163,9234.0
2025-04-02 11:00:00,88.39,88.66,88.22,88.51,17240.0,87.6172,87.8848,87.4487,87.7362,17240.0
2025-04-02 11:30:00,88.42,88.71,88.14,88.17,10516.0,87.6469,87.9344,87.3694,87.3991,10516.0
2025-04-02 12:00:00,88.2,88.84,88.06,88.78,50257.0,87.4289,88.0633,87.2901,88.0038,50257.0
2025-04-02 12:30:00,88.86,89.49,88.83,89.35,13365.0,88.0831,88.7076,88.0534,88.5688,13365.0
2025-04-02 13:00:00,89.37,89.88,89.36,89.73,19571.0,88.5886,89.0942,88.5787,88.9455,19571.0
2025-04-02 13:30:00,89.73,89.73,88.7,89.03,13528.0,88.9455,88.9455,87.9245,88.2516,13528.0
2025-04-02 14:00:00,89.08,89.35,88.82,88.89,15841.0,88.3012,88.5688,88.0434,88.1128,15841.0
2025-04-02 14:30:00,88.84,89.59,88.82,89.18,14019.0,88.0633,88.8067,88.0434,88.4003,14019.0
2025-04-02 15:00:00,89.18,89.23,88.37,88.7,55048.0,88.4003,88.4499,87.5974,87.9245,55048.0
2025-04-02 15:30:00,88.7,88.85,88.41,88.7,143969.0,87.9245,88.0732,87.637,87.9245,143969.0
2025-04-03 09:30:00,88.05,88.05,83.87,84.09,82960.0,87.2802,87.2802,83.1367,83.3548,82960.0
2025-04-03 10:00:00,83.73,84.5,83.46,83.67,20542.0,82.9979,83.7612,82.7303,82.9385,20542.0
2025-04-03 10:30:00,83.6,83.84,82.5,82.65,17847.0,82.8691,83.107,81.7787,81.9274,17847.0
2025-04-03 11:00:00,82.6,82.98,82.46,82.46,24669.0,81.8778,82.2545,81.739,81.739,24669.0
2025-04-03 11:30:00,82.5,83.05,82.5,82.91,13938.0,81.7787,82.3239,81.7787,82.1851,13938.0
2025-04-03 12:00:00,82.91,83.49,82.89,83.35,11328.0,82.1851,82.76,82.1653,82.6213,11328.0
2025-04-03 12:30:00,83.44,83.44,82.46,82.49,8135.0,82.7105,82.7105,81.739,81.7688,8135.0
2025-04-03 13:00:00,82.49,82.6,81.71,81.84,21797.0,81.7688,81.8778,80.9956,81.1245,21797.0
2025-04-03 13:30:00,81.84,82.35,81.84,81.99,20650.0,81.1245,81.63,81.1245,81.2732,20650.0
2025-04-03 14:00:00,82.1,82.2,81.43,82.12,38053.0,81.3822,81.4813,80.7181,81.402,38053.0
2025-04-03 14:30:00,82.1,82.37,81.81,82.28,28369.0,81.3822,81.6498,81.0947,81.5606,28369.0
2025-04-03 15:00:00,82.29,82.43,81.7,82.1,37505.0,81.5705,81.7093,80.9857,81.3822,37505.0
2025-04-03 15:30:00,81.97,82.36,81.87,82.31,119202.0,81.2533,81.6399,81.1542,81.5904,119202.0
2025-04-04 09:30:00,80.41,80.93,78.02,79.45,51626.0,79.707,80.2224,77.3379,78.7554,51626.0
2025-04-04 10:00:00,79.45,79.65,78.75,79.16,40613.0,78.7554,78.9536,78.0615,78.4679,40613.0
2025-04-04 10:30:00,78.91,79.09,77.23,78.94,50190.0,78.2201,78.3985,76.5548,78.2498,50190.0
2025-04-04 11:00:00,78.94,81.75,78.79,80.76,33257.0,78.2498,81.0353,78.1011,80.0539,33257.0
2025-04-04 11:30:00,80.76,81.16,79.81,80.2,18043.0,80.0539,80.4504,79.1122,79.4988,18043.0
2025-04-04 12:00:00,80.36,80.81,79.54,80.03,23179.0,79.6574,80.1035,78.8446,79.3303,23179.0
2025-04-04 12:30:00,80.02,80.58,79.82,80.05,13871.0,79.3204,79.8755,79.1221,79.3501,13871.0
2025-04-04 13:00:00,80.01,80.66,79.91,80.34,14312.0,79.3105,79.9548,79.2113,79.6376,14312.0
2025-04-04 13:30:00,80.33,81.08,80.02,80.98,25050.0,79.6277,80.3711,79.3204,80.272,25050.0
2025-04-04 14:00:00,81.06,81.53,80.65,80.77,51862.0,80.3513,80.8172,79.9449,80.0638,51862.0
2025-04-04 14:30:00,80.89,81.4,80.75,81.0,17231.0,80.1828,80.6883,80.044,80.2918,17231.0
2025-04-04 15:00:00,80.96,81.53,80.72,81.27,22997.0,80.2522,80.8172,80.0143,80.5595,22997.0
2025-04-04 15:30:00,81.36,81.71,81.0,81.41,133749.0,80.6487,80.9956,80.2918,80.6982,133749.0
2025-04-07 09:30:00,78.27,79.99,76.81,79.62,38574.0,77.5857,79.2906,76.1384,78.9239,38574.0
2025-04-07 10:00:00,79.62,82.54,78.7,79.35,36656.0,78.9239,81.8183,78.0119,78.6562,36656.0
2025-04-07 10:30:00,78.81,80.02,77.69,79.5,31981.0,78.121,79.3204,77.0108,78.8049,31981.0
2025-04-07 11:00:00,79.5,79.77,76.61,76.61,20486.0,78.8049,79.0726,75.9402,75.9402,20486.0
2025-04-07 11:30:00,76.9,78.01,76.68,76.94,20335.0,76.2277,77.328,76.0096,76.2673,20335.0
2025-04-07 12:00:00,76.68,77.43,76.59,77.41,25148.0,76.0096,76.753,75.9204,76.7332,25148.0
2025-04-07 12:30:00,77.47,77.57,76.06,76.17,25582.0,76.7927,76.8918,75.395,75.504,25582.0
2025-04-07 13:00:00,76.08,77.99,75.96,77.81,33334.0,75.4148,77.3081,75.2959,77.1297,33334.0
2025-04-07 13:30:00,77.74,78.85,77.01,78.44,17544.0,77.0603,78.1606,76.3367,77.7542,17544.0
2025-04-07 14:00:00,78.49,78.71,77.26,77.36,23082.0,77.8038,78.0218,76.5845,76.6836,23082.0
2025-04-07 14:30:00,77.48,78.39,77.09,77.36,20750.0,76.8026,77.7046,76.416,76.6836,20750.0
2025-04-07 15:00:00,77.43,78.0,77.16,77.52,57725.0,76.753,77.318,76.4854,76.8422,57725.0
2025-04-07 15:30:00,77.52,78.6,77.51,78.52,134963.0,76.8422,77.9128,76.8323,77.8335,134963.0
2025-04-08 09:30:00,81.23,81.59,79.82,81.02,58901.0,80.5198,80.8767,79.1221,80.3116,58901.0
2025-04-08 10:00:00,81.01,81.1,80.34,80.96,48462.0,80.3017,80.3909,79.6376,80.2522,48462.0
2025-04-08 10:30:00,80.91,81.35,79.85,79.89,30781.0,80.2026,80.6388,79.1519,79.1915,30781.0
2025-04-08 11:00:00,80.01,80.02,78.59,78.95,13689.0,79.3105,79.3204,77.9029,78.2597,13689.0
2025-04-08 11:30:00,78.71,79.4,78.66,78.89,15264.0,78.0218,78.7058,77.9723,78.2003,15264.0
2025-04-08 12:00:00,79.06,79.28,78.0,78.38,5302.0,78.3688,78.5869,77.318,77.6947,5302.0
2025-04-08 12:30:00,78.38,78.53,76.72,76.78,31636.0,77.6947,77.8434,76.0492,76.1087,31636.0
2025-04-08 13:00:00,76.91,77.01,75.43,75.43,32298.0,76.2376,76.3367,74.7705,74.7705,32298.0
2025-04-08 13:30:00,75.62,76.77,75.62,76.27,19026.0,74.9589,76.0988,74.9589,75.6032,19026.0
2025-04-08 14:00:00,76.14,76.37,75.43,75.43,10359.0,75.4743,75.7023,74.7705,74.7705,10359.0
2025-04-08 14:30:00,75.49,76.35,75.2,75.66,20010.0,74.83,75.6825,74.5425,74.9985,20010.0
2025-04-08 15:00:00,75.55,75.55,74.41,75.13,22129.0,74.8895,74.8895,73.7594,74.4731,22129.0
2025-04-08 15:30:00,75.01,75.26,74.27,75.21,65685.0,74.3542,74.602,73.6207,74.5524,65685.0
2025-04-09 09:30:00,74.62,76.33,73.85,76.06,16300.0,73.9676,75.6626,73.2043,75.395,16300.0
2025-04-09 10:00:00,75.99,76.53,74.92,75.36,22034.0,75.3256,75.8609,74.265,74.7011,22034.0
2025-04-09 10:30:00,75.35,75.91,74.41,74.45,13929.0,74.6912,75.2463,73.7594,73.7991,13929.0
2025-04-09 11:00:00,74.59,75.67,74.53,75.57,15150.0,73.9379,75.0084,73.8784,74.9093,15150.0
2025-04-09 11:30:00,75.44,75.61,74.82,74.9,14486.0,74.7804,74.9489,74.1658,74.2451,14486.0
2025-04-09 12:00:00,74.91,76.14,74.86,75.82,15191.0,74.2551,75.4743,74.2055,75.1571,15191.0
2025-04-09 12:30:00,75.67,75.99,75.42,75.55,8536.0,75.0084,75.3256,74.7606,74.8895,8536.0
2025-04-09 13:00:00,75.65,80.85,75.31,79.23,31603.0,74.9886,80.1431,74.6516,78.5373,31603.0
2025-04-09 13:30:00,79.5,82.04,79.38,81.61,46089.0,78.8049,81.3227,78.686,80.8965,46089.0
2025-04-09 14:00:00,81.88,83.11,81.37,82.34,37648.0,81.1641,82.3834,80.6586,81.6201,37648.0
2025-04-09 14:30:00,82.56,82.82,80.88,80.9,36575.0,81.8382,82.0959,80.1729,80.1927,36575.0
2025-04-09 15:00:00,80.65,82.7,80.47,82.42,34262.0,79.9449,81.977,79.7664,81.6994,34262.0
2025-04-09 15:30:00,82.43,83.1,81.9,82.9,106780.0,81.7093,82.3735,81.1839,82.1752,106780.0
2025-04-10 09:30:00,79.15,79.81,76.15,76.16,31639.0,78.458,79.1122,75.4842,75.4941,31639.0
2025-04-10 10:00:00,76.26,76.95,75.9,76.45,15521.0,75.5933,76.2772,75.2364,75.7816,15521.0
2025-04-10 10:30:00,76.22,76.61,75.77,75.97,15459.0,75.5536,75.9402,75.1075,75.3058,15459.0
2025-04-10 11:00:00,75.98,76.15,75.39,75.46,10255.0,75.3157,75.4842,74.7309,74.8002,10255.0
2025-04-10 11:30:00,75.46,75.55,75.16,75.23,9225.0,74.8002,74.8895,74.5029,74.5723,9225.0
2025-04-10 12:00:00,75.36,75.57,74.44,74.65,15326.0,74.7011,74.9093,73.7892,73.9973,15326.0
2025-04-10 12:30:00,74.74,76.02,74.74,75.43,16597.0,74.0865,75.3554,74.0865,74.7705,16597.0
2025-04-10 13:00:00,75.44,76.2,74.67,75.27,21773.0,74.7804,75.5338,74.0172,74.6119,21773.0
2025-04-10 13:30:00,75.36,76.77,75.31,76.49,21463.0,74.7011,76.0988,74.6516,75.8212,21463.0
2025-04-10 14:00:00,76.23,76.7,75.41,76.42,14813.0,75.5635,76.0294,74.7507,75.7519,14813.0
2025-04-10 14:30:00,76.54,76.82,75.87,76.24,19805.0,75.8708,76.1484,75.2067,75.5734,19805.0
2025-04-10 15:00:00,76.12,76.93,76.02,76.02,19655.0,75.4545,76.2574,75.3554,75.3554,19655.0
2025-04-10 15:30:00,76.16,76.7,75.34,76.32,97913.0,75.4941,76.0294,74.6813,75.6527,97913.0
2025-04-11 09:30:00,76.58,76.65,75.39,75.7,12698.0,75.9105,75.9798,74.7309,75.0382,12698.0
2025-04-11 10:00:00,75.56,75.83,74.3,74.56,10856.0,74.8994,75.167,73.6504,73.9081,10856.0
2025-04-11 10:30:00,74.68,75.46,74.68,75.11,15741.0,74.0271,74.8002,74.0271,74.4533,15741.0
2025-04-11 11:00:00,75.29,75.48,74.62,75.13,27539.0,74.6317,74.8201,73.9676,74.4731,27539.0
2025-04-11 11:30:00,75.04,75.34,74.9,75.31,13665.0,74.3839,74.6813,74.2451,74.6516,13665.0
2025-04-11 12:00:00,75.34,75.6,75.2,75.37,12045.0,74.6813,74.939,74.5425,74.711,12045.0
2025-04-11 12:30:00,75.46,76.67,75.46,76.44,16153.0,74.8002,75.9997,74.8002,75.7717,16153.0
2025-04-11 13:00:00,76.45,76.72,76.03,76.03,14505.0,75.7816,76.0492,75.3653,75.3653,14505.0
2025-04-11 13:30:00,76.12,77.51,75.93,77.05,25871.0,75.4545,76.8323,75.2661,76.3763,25871.0
2025-04-11 14:00:00,77.06,77.06,76.54,76.77,15616.0,76.3863,76.3863,75.8708,76.0988,15616.0
2025-04-11 14:30:00,76.72,76.75,76.28,76.28,41187.0,76.0492,76.079,75.6131,75.6131,41187.0
2025-04-11 15:00:00,76.26,77.42,76.22,77.22,42516.0,75.5933,76.7431,75.5536,76.5449,42516.0
2025-04-11 15:30:00,77.17,77.45,76.9,77.34,85868.0,76.4953,76.7729,76.2277,76.6638,85868.0
2025-04-14 09:30:00,78.78,78.99,76.58,76.86,27320.0,78.0912,78.2994,75.9105,76.188,27320.0
2025-04-14 10:00:00,77.11,77.55,76.88,77.55,15596.0,76.4358,76.872,76.2078,76.872,15596.0
2025-04-14 10:30:00,77.52,77.64,76.88,76.88,10286.0,76.8422,76.9612,76.2078,76.2078,10286.0
2025-04-14 11:00:00,77.01,77.01,76.47,76.47,7309.0,76.3367,76.3367,75.8014,75.8014,7309.0
2025-04-14 11:30:00,76.6,76.77,75.66,75.95,9566.0,75.9303,76.0988,74.9985,75.286,9566.0
2025-04-14 12:00:00,75.86,77.89,75.59,77.12,39100.0,75.1968,77.209,74.9291,76.4457,39100.0
2025-04-14 12:30:00,77.23,78.78,76.98,78.08,37233.0,76.5548,78.0912,76.307,77.3973,37233.0
2025-04-14 13:00:00,78.1,78.9,78.03,78.27,19625.0,77.4172,78.2102,77.3478,77.5857,19625.0
2025-04-14 13:30:00,78.21,78.4,77.83,78.26,36670.0,77.5262,77.7145,77.1495,77.5758,36670.0
2025-04-14 14:00:00,78.26,78.44,78.08,78.19,21332.0,77.5758,77.7542,77.3973,77.5064,21332.0
2025-04-14 14:30:00,78.12,78.63,78.12,78.45,29467.0,77.437,77.9425,77.437,77.7641,29467.0
2025-04-14 15:00:00,78.47,78.99,78.46,78.9,46185.0,77.7839,78.2994,77.774,78.2102,46185.0
2025-04-14 15:30:00,78.87,79.15,78.49,78.57,111189.0,78.1804,78.458,77.8038,77.8831,111189.0
2025-04-15 09:30:00,77.42,78.59,76.98,77.45,21876.0,76.7431,77.9029,76.307,76.7729,21876.0
2025-04-15 10:00:00,77.75,77.91,76.76,76.76,7662.0,77.0702,77.2288,76.0889,76.0889,7662.0
2025-04-15 10:30:00,77.11,77.52,76.82,77.18,6758.0,76.4358,76.8422,76.1484,76.5052,6758.0
2025-04-15 11:00:00,77.37,77.47,77.18,77.31,9219.0,76.6936,76.7927,76.5052,76.6341,9219.0
2025-04-15 11:30:00,77.32,77.47,76.99,77.24,23867.0,76.644,76.7927,76.3169,76.5647,23867.0
2025-04-15 12:00:00,77.25,77.46,77.07,77.28,13481.0,76.5746,76.7828,76.3962,76.6043,13481.0
2025-04-15 12:30:00,77.37,77.39,77.03,77.31,9157.0,76.6936,76.7134,76.3565,76.6341,9157.0
2025-04-15 13:00:00,77.26,77.29,76.77,76.91,7509.0,76.5845,76.6143,76.0988,76.2376,7509.0
2025-04-15 13:30:00,76.83,77.34,76.83,77.05,9497.0,76.1583,76.6638,76.1583,76.3763,9497.0
2025-04-15 14:00:00,77.0,77.19,76.75,77.14,9826.0,76.3268,76.5151,76.079,76.4656,9826.0
2025-04-15 14:30:00,77.26,77.78,77.23,77.36,15930.0,76.5845,77.1,76.5548,76.6836,15930.0
2025-04-15 15:00:00,77.47,77.82,77.28,77.76,15313.0,76.7927,77.1396,76.6043,77.0801,15313.0
2025-04-15 15:30:00,77.7,78.41,77.63,78.37,145557.0,77.0207,77.7245,76.9513,77.6848,145557.0
2025-04-16 09:30:00,79.32,80.03,78.12,78.23,57041.0,78.6265,79.3303,77.437,77.546,57041.0
2025-04-16 10:00:00,78.23,78.69,77.65,77.77,18047.0,77.546,78.002,76.9711,77.0901,18047.0
2025-04-16 10:30:00,77.78,78.13,77.74,77.98,15162.0,77.1,77.4469,77.0603,77.2982,15162.0
2025-04-16 11:00:00,77.98,78.66,77.98,78.56,11707.0,77.2982,77.9723,77.2982,77.8731,11707.0
2025-04-16 11:30:00,78.52,78.74,78.14,78.28,21050.0,77.8335,78.0516,77.4568,77.5956,21050.0
2025-04-16 12:00:00,78.31,78.69,78.23,78.25,7125.0,77.6253,78.002,77.546,77.5659,7125.0
2025-04-16 12:30:00,78.36,78.39,77.88,77.92,7757.0,77.6749,77.7046,77.1991,77.2387,7757.0
2025-04-16 13:00:00,77.86,78.21,77.84,78.05,7354.0,77.1793,77.5262,77.1594,77.3676,7354.0
2025-04-16 13:30:00,77.95,77.95,76.65,76.65,16253.0,77.2685,77.2685,75.9798,75.9798,16253.0
2025-04-16 14:00:00,76.77,77.15,76.6,77.05,23308.0,76.0988,76.4755,75.9303,76.3763,23308.0
2025-04-16 14:30:00,77.01,77.13,76.61,76.79,14467.0,76.3367,76.4556,75.9402,76.1186,14467.0
2025-04-16 15:00:00,76.84,77.04,76.7,76.75,21321.0,76.1682,76.3664,76.0294,76.079,21321.0
2025-04-16 15:30:00,76.76,77.71,76.73,77.51,71620.0,76.0889,77.0306,76.0591,76.8323,71620.0
2025-04-17 09:30:00,77.56,78.5,77.22,78.05,10946.0,76.8819,77.8137,76.5449,77.3676,10946.0
2025-04-17 10:00:00,77.87,78.51,77.71,77.9,5726.0,77.1892,77.8236,77.0306,77.2189,5726.0
2025-04-17 10:30:00,78.17,78.25,77.8,77.98,11498.0,77.4866,77.5659,77.1198,77.2982,11498.0
2025-04-17 11:00:00,78.09,78.58,78.09,78.39,5379.0,77.4073,77.893,77.4073,77.7046,5379.0
2025-04-17 11:30:00,78.53,78.88,78.53,78.65,5523.0,77.8434,78.1903,77.8434,77.9624,5523.0
2025-04-17 12:00:00,78.65,79.02,78.24,78.84,10624.0,77.9624,78.3291,77.5559,78.1507,10624.0
2025-04-17 12:30:00,78.91,79.27,78.69,79.09,36304.0,78.2201,78.5769,78.002,78.3985,36304.0
2025-04-17 13:00:00,79.07,79.35,78.77,78.77,21338.0,78.3787,78.6562,78.0813,78.0813,21338.0
2025-04-17 13:30:00,78.99,79.42,78.91,79.32,12376.0,78.2994,78.7256,78.2201,78.6265,12376.0
2025-04-17 14:00:00,79.34,79.64,79.33,79.33,11493.0,78.6463,78.9437,78.6364,78.6364,11493.0
2025-04-17 14:30:00,79.32,79.48,79.05,79.05,23084.0,78.6265,78.7851,78.3589,78.3589,23084.0
2025-04-17 15:00:00,79.17,79.72,79.15,79.55,34722.0,78.4778,79.023,78.458,78.8545,34722.0
2025-04-17 15:30:00,79.62,79.84,79.42,79.42,123036.0,78.9239,79.142,78.7256,78.7256,123036.0
2025-04-21 09:30:00,78.82,78.82,78.04,78.05,6456.0,78.1309,78.1309,77.3577,77.3676,6456.0
2025-04-21 10:00:00,77.86,78.54,77.86,78.04,6658.0,77.1793,77.8533,77.1793,77.3577,6658.0
2025-04-21 10:30:00,78.06,78.26,77.93,78.02,11317.0,77.3775,77.5758,77.2487,77.3379,11317.0
2025-04-21 11:00:00,78.03,78.05,77.48,77.56,18767.0,77.3478,77.3676,76.8026,76.8819,18767.0
2025-04-21 11:30:00,77.56,77.69,77.38,77.6,5625.0,76.8819,77.0108,76.7035,76.9215,5625.0
2025-04-21 12:00:00,77.65,77.82,77.53,77.66,16572.0,76.9711,77.1396,76.8522,76.981,16572.0
2025-04-21 12:30:00,77.7,78.06,77.7,77.87,5843.0,77.0207,77.3775,77.0207,77.1892,5843.0
2025-04-21 13:00:00,78.0,78.06,77.44,77.52,12663.0,77.318,77.3775,76.7629,76.8422,12663.0
2025-04-21 13:30:00,77.6,77.86,77.43,77.65,30755.0,76.9215,77.1793,76.753,76.9711,30755.0
2025-04-21 14:00:00,77.68,78.05,77.67,77.97,4651.0,77.0008,77.3676,76.9909,77.2883,4651.0
2025-04-21 14:30:00,77.98,78.09,77.68,77.86,5774.0,77.2982,77.4073,77.0008,77.1793,5774.0
2025-04-21 15:00:00,77.89,78.02,77.84,77.86,8944.0,77.209,77.3379,77.1594,77.1793,8944.0
2025-04-21 15:30:00,77.95,78.76,77.88,78.59,58907.0,77.2685,78.0714,77.1991,77.9029,58907.0
2025-04-22 09:30:00,79.98,80.37,79.38,79.6,12063.0,79.2807,79.6673,78.686,78.9041,12063.0
2025-04-22 10:00:00,79.72,79.83,79.14,79.17,6926.0,79.023,79.132,78.4481,78.4778,6926.0
2025-04-22 10:30:00,79.28,79.6,79.23,79.6,6340.0,78.5869,78.9041,78.5373,78.9041,6340.0
2025-04-22 11:00:00,79.6,80.25,79.6,79.98,8862.0,78.9041,79.5484,78.9041,79.2807,8862.0
2025-04-22 11:30:00,79.97,80.09,79.54,80.02,7838.0,79.2708,79.3898,78.8446,79.3204,7838.0
2025-04-22 12:00:00,80.21,80.84,80.2,80.79,7199.0,79.5087,80.1332,79.4988,80.0836,7199.0
2025-04-22 12:30:00,80.76,80.86,80.59,80.71,8335.0,80.0539,80.153,79.8854,80.0043,8335.0
2025-04-22 13:00:00,80.78,80.87,79.63,79.63,21729.0,80.0737,80.1629,78.9338,78.9338,21729.0
2025-04-22 13:30:00,79.78,80.1,79.56,79.91,12119.0,79.0825,79.3997,78.8644,79.2113,12119.0
2025-04-22 14:00:00,79.99,80.48,79.99,80.36,10566.0,79.2906,79.7764,79.2906,79.6574,10566.0
2025-04-22 14:30:00,80.38,80.73,80.37,80.64,10148.0,79.6772,80.0242,79.6673,79.935,10148.0
2025-04-22 15:00:00,80.64,80.67,80.45,80.51,18414.0,79.935,79.9647,79.7466,79.8061,18414.0
2025-04-22 15:30:00,80.48,81.01,80.44,80.88,66060.0,79.7764,80.3017,79.7367,80.1729,66060.0
2025-04-23 09:30:00,83.43,84.95,83.43,83.95,20171.0,82.7006,84.2073,82.7006,83.216,20171.0
2025-04-23 10:00:00,83.75,84.26,83.2,83.56,14879.0,83.0178,83.5233,82.4726,82.8294,14879.0
2025-04-23 10:30:00,83.5,83.53,83.06,83.13,8912.0,82.77,82.7997,82.3338,82.4032,8912.0
2025-04-23 11:00:00,83.17,83.51,82.83,82.86,16696.0,82.4428,82.7799,82.1058,82.1356,16696.0
2025-04-23 11:30:00,83.01,83.01,82.32,82.42,10795.0,82.2842,82.2842,81.6003,81.6994,10795.0
2025-04-23 12:00:00,82.46,82.49,82.03,82.23,8803.0,81.739,81.7688,81.3128,81.5111,8803.0
2025-04-23 12:30:00,82.26,82.76,82.23,82.7,36837.0,81.5408,82.0364,81.5111,81.977,36837.0
2025-04-23 13:00:00,82.61,82.91,82.4,82.74,16226.0,81.8877,82.1851,81.6796,82.0166,16226.0
2025-04-23 13:30:00,82.75,83.02,82.59,82.92,23521.0,82.0265,82.2942,81.8679,82.195,23521.0
2025-04-23 14:00:00,82.91,83.05,82.69,82.75,20094.0,82.1851,82.3239,81.967,82.0265,20094.0
2025-04-23 14:30:00,82.81,82.96,82.16,82.39,23725.0,82.086,82.2347,81.4417,81.6697,23725.0
2025-04-23 15:00:00,82.48,82.53,81.89,81.91,30571.0,81.7589,81.8084,81.174,81.1939,30571.0
2025-04-23 15:30:00,81.91,82.21,81.62,81.98,97647.0,81.1939,81.4912,80.9064,81.2632,97647.0
2025-04-24 09:30:00,83.54,84.0,82.39,84.0,10305.0,82.8096,83.2656,81.6697,83.2656,10305.0
2025-04-24 10:00:00,84.06,84.63,83.77,84.38,12736.0,83.3251,83.8901,83.0376,83.6423,12736.0
2025-04-24 10:30:00,84.38,84.71,84.38,84.46,8006.0,83.6423,83.9694,83.6423,83.7216,8006.0
2025-04-24 11:00:00,84.6,84.69,84.36,84.36,7248.0,83.8603,83.9496,83.6224,83.6224,7248.0
2025-04-24 11:30:00,84.43,86.77,84.24,84.53,13149.0,83.6918,86.0114,83.5035,83.791,13149.0
2025-04-24 12:00:00,84.53,84.68,84.43,84.63,15764.0,83.791,83.9396,83.6918,83.8901,15764.0
2025-04-24 12:30:00,84.56,84.99,84.56,84.88,14944.0,83.8207,84.2469,83.8207,84.1379,14944.0
2025-04-24 13:00:00,84.84,84.98,84.58,84.84,16757.0,84.0982,84.237,83.8405,84.0982,16757.0
2025-04-24 13:30:00,84.85,85.3,84.85,85.09,15777.0,84.1082,84.5542,84.1082,84.3461,15777.0
2025-04-24 14:00:00,85.15,85.23,84.6,84.61,12113.0,84.4055,84.4848,83.8603,83.8703,12113.0
2025-04-24 14:30:00,84.7,85.12,84.7,85.05,12881.0,83.9595,84.3758,83.9595,84.3064,12881.0
2025-04-24 15:00:00,84.92,84.99,84.62,84.8,19752.0,84.1775,84.2469,83.8802,84.0586,19752.0
2025-04-24 15:30:00,84.81,85.42,84.69,85.36,91744.0,84.0685,84.6732,83.9496,84.6137,91744.0
2025-04-25 09:30:00,84.75,85.35,83.89,84.35,18437.0,84.009,84.6038,83.1565,83.6125,18437.0
2025-04-25 10:00:00,84.38,85.01,84.12,84.47,6573.0,83.6423,84.2668,83.3845,83.7315,6573.0
2025-04-25 10:30:00,84.45,84.91,84.41,84.59,3652.0,83.7116,84.1676,83.672,83.8504,3652.0
2025-04-25 11:00:00,84.45,84.59,84.36,84.37,5177.0,83.7116,83.8504,83.6224,83.6323,5177.0
2025-04-25 11:30:00,84.44,84.64,84.37,84.58,4309.0,83.7017,83.9,83.6323,83.8405,4309.0
2025-04-25 12:00:00,84.59,84.73,84.46,84.54,6350.0,83.8504,83.9892,83.7216,83.8009,6350.0
2025-04-25 12:30:00,84.57,84.76,84.32,84.38,6225.0,83.8306,84.0189,83.5828,83.6423,6225.0
2025-04-25 13:00:00,84.31,84.7,84.31,84.7,6475.0,83.5729,83.9595,83.5729,83.9595,6475.0
2025-04-25 13:30:00,84.71,84.94,83.9,83.98,6198.0,83.9694,84.1974,83.1665,83.2458,6198.0
2025-04-25 14:00:00,83.97,84.57,83.97,84.37,9254.0,83.2358,83.8306,83.2358,83.6323,9254.0
2025-04-25 14:30:00,84.38,84.76,84.37,84.56,8807.0,83.6423,84.0189,83.6323,83.8207,8807.0
2025-04-25 15:00:00,84.56,84.71,84.51,84.59,10676.0,83.8207,83.9694,83.7711,83.8504,10676.0
2025-04-25 15:30:00,84.55,84.63,84.17,84.5,89064.0,83.8108,83.8901,83.4341,83.7612,89064.0
2025-04-28 09:30:00,85.0,86.32,85.0,85.43,13349.0,84.2568,85.5653,84.2568,84.6831,13349.0
2025-04-28 10:00:00,85.41,85.98,85.41,85.65,13428.0,84.6633,85.2283,84.6633,84.9012,13428.0
2025-04-28 10:30:00,85.4,85.84,84.88,85.04,217397.0,84.6533,85.0895,84.1379,84.2965,217397.0
2025-04-28 11:00:00,85.06,85.21,84.48,84.48,138235.0,84.3163,84.465,83.7414,83.7414,138235.0
2025-04-28 11:30:00,84.61,84.73,84.21,84.21,19020.0,83.8703,83.9892,83.4737,83.4737,19020.0
2025-04-28 12:00:00,84.3,84.38,84.05,84.06,3263.0,83.563,83.6423,83.3151,83.3251,3263.0
2025-04-28 12:30:00,84.17,84.39,84.08,84.13,5417.0,83.4341,83.6522,83.3449,83.3944,5417.0
2025-04-28 13:00:00,84.19,84.22,83.62,84.02,26080.0,83.4539,83.4837,82.8889,83.2854,26080.0
2025-04-28 13:30:00,84.02,84.27,83.77,84.26,18196.0,83.2854,83.5332,83.0376,83.5233,18196.0
2025-04-28 14:00:00,84.33,84.56,84.25,84.47,10056.0,83.5927,83.8207,83.5134,83.7315,10056.0
2025-04-28 14:30:00,84.56,84.56,84.38,84.46,11302.0,83.8207,83.8207,83.6423,83.7216,11302.0
2025-04-28 15:00:00,84.46,84.63,84.37,84.53,35727.0,83.7216,83.8901,83.6323,83.791,35727.0
2025-04-28 15:30:00,84.52,84.72,84.36,84.61,86204.0,83.781,83.9793,83.6224,83.8703,86204.0
2025-04-29 09:30:00,84.07,85.42,83.76,84.86,16773.0,83.335,84.6732,83.0277,84.1181,16773.0
2025-04-29 10:00:00,84.92,85.21,84.51,84.51,10459.0,84.1775,84.465,83.7711,83.7711,10459.0
2025-04-29 10:30:00,84.51,85.24,84.51,85.21,3217.0,83.7711,84.4947,83.7711,84.465,3217.0
2025-04-29 11:00:00,85.11,85.11,84.81,84.85,3055.0,84.3659,84.3659,84.0685,84.1082,3055.0
2025-04-29 11:30:00,85.02,85.31,84.91,85.03,7053.0,84.2767,84.5641,84.1676,84.2866,7053.0
2025-04-29 12:00:00,85.03,86.2,85.02,86.2,12715.0,84.2866,85.4463,84.2767,85.4463,12715.0
2025-04-29 12:30:00,86.14,86.14,85.44,85.55,17281.0,85.3869,85.3869,84.693,84.802,17281.0
2025-04-29 13:00:00,85.4,86.33,85.4,86.27,8057.0,84.6533,85.5752,84.6533,85.5157,8057.0
2025-04-29 13:30:00,86.12,86.56,86.05,86.49,9721.0,85.367,85.8032,85.2977,85.7338,9721.0
2025-04-29 14:00:00,86.49,86.76,86.1,86.17,34688.0,85.7338,86.0015,85.3472,85.4166,34688.0
2025-04-29 14:30:00,86.2,86.88,86.16,86.54,27633.0,85.4463,86.1204,85.4067,85.7834,27633.0
2025-04-29 15:00:00,86.54,86.9,86.37,86.7,22750.0,85.7834,86.1402,85.6149,85.942,22750.0
2025-04-29 15:30:00,86.69,87.05,86.68,86.88,148894.0,85.9321,86.2889,85.9222,86.1204,148894.0
2025-04-30 09:30:00,85.33,85.49,83.3,84.33,22529.0,84.584,84.7426,82.5717,83.5927,22529.0
2025-04-30 10:00:00,84.56,84.93,84.42,84.93,6799.0,83.8207,84.1875,83.6819,84.1875,6799.0
2025-04-30 10:30:00,84.87,84.99,84.47,84.53,8394.0,84.128,84.2469,83.7315,83.791,8394.0
2025-04-30 11:00:00,84.68,85.3,84.54,84.92,5133.0,83.9396,84.5542,83.8009,84.1775,5133.0
2025-04-30 11:30:00,84.92,85.09,84.81,84.99,5387.0,84.1775,84.3461,84.0685,84.2469,5387.0
2025-04-30 12:00:00,84.99,85.04,84.48,84.49,3453.0,84.2469,84.2965,83.7414,83.7513,3453.0
2025-04-30 12:30:00,84.48,84.93,84.4,84.88,3426.0,83.7414,84.1875,83.6621,84.1379,3426.0
2025-04-30 13:00:00,84.96,85.06,84.78,85.06,3853.0,84.2172,84.3163,84.0388,84.3163,3853.0
2025-04-30 13:30:00,85.15,85.41,85.06,85.08,11041.0,84.4055,84.6633,84.3163,84.3361,11041.0
2025-04-30 14:00:00,85.0,85.15,84.83,85.01,7990.0,84.2568,84.4055,84.0883,84.2668,7990.0
2025-04-30 14:30:00,85.04,85.07,84.69,84.69,11677.0,84.2965,84.3262,83.9496,83.9496,11677.0
2025-04-30 15:00:00,84.7,85.16,84.63,85.08,47956.0,83.9595,84.4154,83.8901,84.3361,47956.0
2025-04-30 15:30:00,85.08,86.11,85.01,85.79,78723.0,84.3361,85.3571,84.2668,85.0399,78723.0
2025-05-01 09:30:00,86.21,86.48,85.02,85.95,12107.0,85.4563,85.7239,84.2767,85.1985,12107.0
2025-05-01 10:00:00,86.31,87.2,86.21,86.88,10314.0,85.5554,86.4376,85.4563,86.1204,10314.0
2025-05-01 10:30:00,86.64,87.17,86.47,86.88,7687.0,85.8825,86.4079,85.714,86.1204,7687.0
2025-05-01 11:00:00,86.65,87.06,86.64,87.06,4672.0,85.8924,86.2988,85.8825,86.2988,4672.0
2025-05-01 11:30:00,87.03,87.04,86.22,86.26,9004.0,86.2691,86.279,85.4662,85.5058,9004.0
2025-05-01 12:00:00,86.23,86.35,86.07,86.12,26364.0,85.4761,85.595,85.3175,85.367,26364.0
2025-05-01 12:30:00,86.05,86.38,86.05,86.17,4371.0,85.2977,85.6248,85.2977,85.4166,4371.0
2025-05-01 13:00:00,86.17,86.59,86.17,86.59,3905.0,85.4166,85.8329,85.4166,85.8329,3905.0
2025-05-01 13:30:00,86.62,86.79,86.39,86.4,13444.0,85.8627,86.0312,85.6347,85.6446,13444.0
2025-05-01 14:00:00,86.37,86.45,85.97,86.08,11663.0,85.6149,85.6942,85.2184,85.3274,11663.0
2025-05-01 14:30:00,86.16,86.52,86.06,86.3,8300.0,85.4067,85.7636,85.3076,85.5455,8300.0
2025-05-01 15:00:00,86.26,86.55,86.2,86.51,12206.0,85.5058,85.7933,85.4463,85.7536,12206.0
2025-05-01 15:30:00,86.54,86.68,85.6,85.69,61277.0,85.7834,85.9222,84.8516,84.9408,61277.0
2025-05-02 09:30:00,87.25,87.4,85.36,85.43,40951.0,86.4872,86.6359,84.6137,84.6831,40951.0
2025-05-02 10:00:00,85.45,86.57,85.42,86.44,41623.0,84.7029,85.8131,84.6732,85.6843,41623.0
2025-05-02 10:30:00,86.58,87.14,86.5,86.87,33777.0,85.823,86.3781,85.7437,86.1105,33777.0
2025-05-02 11:00:00,86.87,87.16,86.58,86.63,31442.0,86.1105,86.398,85.823,85.8726,31442.0
2025-05-02 11:30:00,86.75,86.9,86.69,86.78,18046.0,85.9915,86.1402,85.9321,86.0213,18046.0
2025-05-02 12:00:00,86.86,87.7,86.79,87.45,54447.0,86.1006,86.9332,86.0312,86.6854,54447.0
2025-05-02 12:30:00,87.4,88.0,87.39,87.81,23821.0,86.6359,87.2306,86.6259,87.0423,23821.0
2025-05-02 13:00:00,87.81,87.81,87.33,87.39,31263.0,87.0423,87.0423,86.5665,86.6259,31263.0
2025-05-02 13:30:00,87.44,87.84,87.42,87.5,26539.0,86.6755,87.072,86.6557,86.735,26539.0
2025-05-02 14:00:00,87.51,87.9,87.31,87.83,25582.0,86.7449,87.1315,86.5466,87.0621,25582.0
2025-05-02 14:30:00,87.82,87.91,87.23,87.24,40343.0,87.0522,87.1414,86.4673,86.4773,40343.0
2025-05-02 15:00:00,87.25,87.48,87.07,87.43,21212.0,86.4872,86.7152,86.3087,86.6656,21212.0
2025-05-02 15:30:00,87.38,87.42,86.76,86.79,107714.0,86.616,86.6557,86.0015,86.0312,107714.0
2025-05-05 09:30:00,86.52,88.1,85.74,87.33,21858.0,85.7636,87.3297,84.9904,86.5665,21858.0
2025-05-05 10:00:00,87.61,87.98,87.41,87.79,16482.0,86.844,87.2108,86.6458,87.0224,16482.0
2025-05-05 10:30:00,87.8,88.39,87.78,88.01,11859.0,87.0324,87.6172,87.0125,87.2405,11859.0
2025-05-05 11:00:00,88.01,88.18,87.94,88.12,9322.0,87.2405,87.409,87.1711,87.3496,9322.0
2025-05-05 11:30:00,88.06,88.14,87.45,88.14,10280.0,87.2901,87.3694,86.6854,87.3694,10280.0
2025-05-05 12:00:00,88.17,88.36,87.97,88.36,10732.0,87.3991,87.5875,87.2009,87.5875,10732.0
2025-05-05 12:30:00,88.23,88.26,87.98,88.14,13293.0,87.4586,87.4883,87.2108,87.3694,13293.0
2025-05-05 13:00:00,88.13,88.13,87.79,87.92,14210.0,87.3595,87.3595,87.0224,87.1513,14210.0
2025-05-05 13:30:00,87.92,88.23,87.9,87.94,17996.0,87.1513,87.4586,87.1315,87.1711,17996.0
2025-05-05 14:00:00,87.99,88.34,87.99,88.24,22752.0,87.2207,87.5676,87.2207,87.4685,22752.0
2025-05-05 14:30:00,88.25,88.42,88.13,88.18,37879.0,87.4784,87.6469,87.3595,87.409,37879.0
2025-05-05 15:00:00,88.17,88.38,88.09,88.28,75211.0,87.3991,87.6073,87.3198,87.5082,75211.0
2025-05-05 15:30:00,88.28,88.74,88.28,88.31,337663.0,87.5082,87.9641,87.5082,87.5379,337663.0
2025-05-06 09:30:00,85.0,88.56,82.88,86.52,51593.0,84.2568,87.7857,82.1554,85.7636,51593.0
2025-05-06 10:00:00,86.32,86.81,85.97,86.81,30797.0,85.5653,86.051,85.2184,86.051,30797.0
2025-05-06 10:30:00,86.7,87.82,86.56,87.81,29290.0,85.942,87.0522,85.8032,87.0423,29290.0
2025-05-06 11:00:00,87.78,88.77,87.43,88.63,22014.0,87.0125,87.9939,86.6656,87.8551,22014.0
2025-05-06 11:30:00,88.63,88.63,87.55,87.75,15114.0,87.8551,87.8551,86.7845,86.9828,15114.0
2025-05-06 12:00:00,87.73,87.86,86.93,87.39,22633.0,86.963,87.0918,86.17,86.6259,22633.0
2025-05-06 12:30:00,87.32,87.56,86.85,86.85,13445.0,86.5566,86.7945,86.0907,86.0907,13445.0
2025-05-06 13:00:00,86.94,87.16,86.63,86.66,15122.0,86.1799,86.398,85.8726,85.9023,15122.0
2025-05-06 13:30:00,86.67,86.87,86.5,86.62,16112.0,85.9122,86.1105,85.7437,85.8627,16112.0
2025-05-06 14:00:00,86.62,86.99,86.32,86.92,16151.0,85.8627,86.2294,85.5653,86.1601,16151.0
2025-05-06 14:30:00,86.84,87.05,86.66,86.78,21580.0,86.0808,86.2889,85.9023,86.0213,21580.0
2025-05-06 15:00:00,86.8,86.84,86.38,86.54,28945.0,86.0411,86.0808,85.6248,85.7834,28945.0
2025-05-06 15:30:00,86.54,86.96,86.05,86.1,114211.0,85.7834,86.1997,85.2977,85.3472,114211.0
2025-05-07 09:30:00,88.0,88.0,86.09,86.97,25491.0,87.2306,87.2306,85.3373,86.2096,25491.0
2025-05-07 10:00:00,87.03,87.03,86.12,86.38,7003.0,86.2691,86.2691,85.367,85.6248,7003.0
2025-05-07 10:30:00,86.41,87.25,86.41,87.01,26187.0,85.6545,86.4872,85.6545,86.2493,26187.0
2025-05-07 11:00:00,87.07,87.55,86.94,87.37,14032.0,86.3087,86.7845,86.1799,86.6061,14032.0
2025-05-07 11:30:00,87.48,87.56,87.22,87.26,15375.0,86.7152,86.7945,86.4574,86.4971,15375.0
2025-05-07 12:00:00,87.17,87.25,86.11,86.2,42582.0,86.4079,86.4872,85.3571,85.4463,42582.0
2025-05-07 12:30:00,86.22,86.82,86.17,86.66,7973.0,85.4662,86.0609,85.4166,85.9023,7973.0
2025-05-07 13:00:00,86.59,86.7,86.19,86.19,7386.0,85.8329,85.942,85.4364,85.4364,7386.0
2025-05-07 13:30:00,86.23,86.23,85.51,85.73,7924.0,85.4761,85.4761,84.7624,84.9805,7924.0
2025-05-07 14:00:00,85.66,85.81,85.04,85.5,16605.0,84.9111,85.0598,84.2965,84.7525,16605.0
2025-05-07 14:30:00,85.52,86.31,85.48,86.23,17972.0,84.7723,85.5554,84.7326,85.4761,17972.0
2025-05-07 15:00:00,86.14,86.24,85.6,85.62,19863.0,85.3869,85.486,84.8516,84.8714,19863.0
2025-05-07 15:30:00,85.59,86.36,85.43,85.68,79384.0,84.8417,85.605,84.6831,84.9309,79384.0
2025-05-08 09:30:00,86.91,87.49,86.68,87.49,6198.0,86.1501,86.7251,85.9222,86.7251,6198.0
2025-05-08 10:00:00,87.55,87.6,87.0,87.55,8618.0,86.7845,86.8341,86.2394,86.7845,8618.0
2025-05-08 10:30:00,87.55,87.87,86.97,87.42,58710.0,86.7845,87.1017,86.2096,86.6557,58710.0
2025-05-08 11:00:00,87.23,88.56,87.23,88.39,5804.0,86.4673,87.7857,86.4673,87.6172,5804.0
2025-05-08 11:30:00,88.25,89.43,88.17,89.16,7506.0,87.4784,88.6481,87.3991,88.3805,7506.0
2025-05-08 12:00:00,89.16,89.64,89.0,89.28,14910.0,88.3805,88.8563,88.2219,88.4994,14910.0
2025-05-08 12:30:00,89.33,89.99,89.23,89.99,5332.0,88.549,89.2032,88.4499,89.2032,5332.0
2025-05-08 13:00:00,89.93,90.12,89.45,89.7,10668.0,89.1437,89.3321,88.6679,88.9157,10668.0
2025-05-08 13:30:00,89.69,89.82,89.34,89.36,5940.0,88.9058,89.0347,88.5589,88.5787,5940.0
2025-05-08 14:00:00,89.34,89.7,89.34,89.48,8505.0,88.5589,88.9157,88.5589,88.6977,8505.0
2025-05-08 14:30:00,89.48,89.75,89.44,89.46,15975.0,88.6977,88.9653,88.658,88.6778,15975.0
2025-05-08 15:00:00,89.57,89.95,89.39,89.78,13075.0,88.7869,89.1636,88.6085,88.995,13075.0
2025-05-08 15:30:00,89.77,89.82,88.87,88.91,61829.0,88.9851,89.0347,88.093,88.1327,61829.0
2025-05-09 09:30:00,90.29,90.84,90.04,90.48,13157.0,89.5006,90.0458,89.2528,89.6889,13157.0
2025-05-09 10:00:00,90.59,91.01,90.42,90.58,16519.0,89.798,90.2143,89.6295,89.7881,16519.0
2025-05-09 10:30:00,90.58,90.73,90.44,90.6,25602.0,89.7881,89.9367,89.6493,89.8079,25602.0
2025-05-09 11:00:00,90.6,90.73,90.41,90.73,14877.0,89.8079,89.9367,89.6195,89.9367,14877.0
2025-05-09 11:30:00,90.76,90.76,90.44,90.61,7413.0,89.9665,89.9665,89.6493,89.8178,7413.0
2025-05-09 12:00:00,90.52,90.73,90.32,90.61,6836.0,89.7286,89.9367,89.5303,89.8178,6836.0
2025-05-09 12:30:00,90.62,90.81,90.44,90.67,8810.0,89.8277,90.016,89.6493,89.8773,8810.0
2025-05-09 13:00:00,90.65,91.21,90.65,91.21,7484.0,89.8574,90.4125,89.8574,90.4125,7484.0
2025-05-09 13:30:00,91.14,91.18,90.98,91.14,9316.0,90.3432,90.3828,90.1846,90.3432,9316.0
2025-05-09 14:00:00,91.09,91.22,90.83,90.92,23978.0,90.2936,90.4225,90.0359,90.1251,23978.0
2025-05-09 14:30:00,90.92,91.09,90.83,90.93,10355.0,90.1251,90.2936,90.0359,90.135,10355.0
2025-05-09 15:00:00,90.94,91.28,90.9,90.92,16308.0,90.1449,90.4819,90.1053,90.1251,16308.0
2025-05-09 15:30:00,90.91,90.91,90.49,90.57,59538.0,90.1152,90.1152,89.6988,89.7781,59538.0
2025-05-12 09:30:00,95.0,97.88,94.54,96.04,38860.0,94.1694,97.0242,93.7134,95.2003,38860.0
2025-05-12 10:00:00,96.04,96.66,95.23,95.27,39356.0,95.2003,95.8149,94.3974,94.4371,39356.0
2025-05-12 10:30:00,95.13,95.51,94.64,94.64,50390.0,94.2983,94.675,93.8126,93.8126,50390.0
2025-05-12 11:00:00,94.75,95.12,94.59,95.01,13569.0,93.9216,94.2884,93.763,94.1793,13569.0
2025-05-12 11:30:00,95.01,95.24,94.6,94.72,22495.0,94.1793,94.4073,93.7729,93.8919,22495.0
2025-05-12 12:00:00,94.78,95.15,94.68,94.68,19355.0,93.9513,94.3181,93.8522,93.8522,19355.0
2025-05-12 12:30:00,94.63,95.56,94.62,95.51,9731.0,93.8026,94.7245,93.7927,94.675,9731.0
2025-05-12 13:00:00,95.56,95.61,95.06,95.22,24432.0,94.7245,94.7741,94.2289,94.3875,24432.0
2025-05-12 13:30:00,95.22,95.41,95.12,95.12,18642.0,94.3875,94.5758,94.2884,94.2884,18642.0
2025-05-12 14:00:00,95.11,95.19,94.86,94.9,10963.0,94.2784,94.3577,94.0306,94.0703,10963.0
2025-05-12 14:30:00,94.92,95.01,94.71,94.72,9854.0,94.0901,94.1793,93.8819,93.8919,9854.0
2025-05-12 15:00:00,94.72,95.01,94.5,94.51,19387.0,93.8919,94.1793,93.6738,93.6837,19387.0
2025-05-12 15:30:00,94.48,95.01,94.41,94.83,78046.0,93.654,94.1793,93.5846,94.0009,78046.0
2025-05-13 09:30:00,95.19,95.19,94.2,94.83,22437.0,94.3577,94.3577,93.3764,94.0009,22437.0
2025-05-13 10:00:00,94.82,95.06,94.6,94.81,15092.0,93.991,94.2289,93.7729,93.9811,15092.0
2025-05-13 10:30:00,94.6,95.0,94.53,94.91,9204.0,93.7729,94.1694,93.7035,94.0802,9204.0
2025-05-13 11:00:00,94.84,95.41,94.72,95.31,10834.0,94.0108,94.5758,93.8919,94.4767,10834.0
2025-05-13 11:30:00,95.39,95.69,95.29,95.36,8170.0,94.556,94.8534,94.4569,94.5263,8170.0
2025-05-13 12:00:00,95.26,95.48,95.12,95.31,5144.0,94.4271,94.6452,94.2884,94.4767,5144.0
2025-05-13 12:30:00,95.34,95.49,95.23,95.34,5382.0,94.5064,94.6551,94.3974,94.5064,5382.0
2025-05-13 13:00:00,95.36,95.43,95.11,95.38,14020.0,94.5263,94.5957,94.2784,94.5461,14020.0
2025-05-13 13:30:00,95.43,95.75,95.37,95.37,7101.0,94.5957,94.9129,94.5362,94.5362,7101.0
2025-05-13 14:00:00,95.41,95.76,95.29,95.64,5228.0,94.5758,94.9228,94.4569,94.8038,5228.0
2025-05-13 14:30:00,95.69,95.7,95.41,95.61,14754.0,94.8534,94.8633,94.5758,94.7741,14754.0
2025-05-13 15:00:00,95.55,95.63,95.5,95.59,6228.0,94.7146,94.7939,94.665,94.7543,6228.0
2025-05-13 15:30:00,95.62,95.81,95.35,95.54,86247.0,94.784,94.9723,94.5164,94.7047,86247.0
2025-05-14 09:30:00,94.98,95.21,94.13,94.55,16300.0,94.1496,94.3776,93.307,93.7233,16300.0
2025-05-14 10:00:00,94.56,94.85,94.31,94.77,6032.0,93.7333,94.0207,93.4854,93.9414,6032.0
2025-05-14 10:30:00,94.8,95.05,94.64,94.66,14906.0,93.9712,94.219,93.8126,93.8324,14906.0
2025-05-14 11:00:00,94.53,94.7,93.96,94.7,8979.0,93.7035,93.872,93.1385,93.872,8979.0
2025-05-14 11:30:00,94.7,94.91,94.6,94.63,6732.0,93.872,94.0802,93.7729,93.8026,6732.0
2025-05-14 12:00:00,94.58,94.93,94.55,94.55,8428.0,93.7531,94.1,93.7233,93.7233,8428.0
2025-05-14 12:30:00,94.56,94.65,94.3,94.48,4651.0,93.7333,93.8225,93.4755,93.654,4651.0
2025-05-14 13:00:00,94.42,94.55,94.03,94.17,5592.0,93.5945,93.7233,93.2079,93.3467,5592.0
2025-05-14 13:30:00,94.25,94.39,94.22,94.36,5704.0,93.426,93.5647,93.3962,93.535,5704.0
2025-05-14 14:00:00,94.32,94.65,94.27,94.35,8127.0,93.4954,93.8225,93.4458,93.5251,8127.0
2025-05-14 14:30:00,94.4,94.4,93.91,94.07,24481.0,93.5747,93.5747,93.0889,93.2475,24481.0
2025-05-14 15:00:00,94.06,94.19,93.78,94.0,39814.0,93.2376,93.3665,92.9601,93.1782,39814.0
2025-05-14 15:30:00,94.01,94.57,93.94,94.46,95125.0,93.1881,93.7432,93.1187,93.6341,95125.0
2025-05-15 09:30:00,93.03,93.84,92.8,93.22,18206.0,92.2166,93.0196,91.9886,92.405,18206.0
2025-05-15 10:00:00,93.27,93.29,92.81,92.81,4641.0,92.4545,92.4744,91.9986,91.9986,4641.0
2025-05-15 10:30:00,92.76,93.3,92.72,93.22,11774.0,91.949,92.4843,91.9093,92.405,11774.0
2025-05-15 11:00:00,93.22,93.65,93.22,93.56,4723.0,92.405,92.8312,92.405,92.742,4723.0
2025-05-15 11:30:00,93.55,93.83,93.4,93.48,8389.0,92.7321,93.0096,92.5834,92.6627,8389.0
2025-05-15 12:00:00,93.49,93.85,93.41,93.78,12620.0,92.6726,93.0295,92.5933,92.9601,12620.0
2025-05-15 12:30:00,93.67,93.77,93.45,93.55,4936.0,92.851,92.9502,92.633,92.7321,4936.0
2025-05-15 13:00:00,93.55,93.69,93.34,93.36,5738.0,92.7321,92.8709,92.5239,92.5437,5738.0
2025-05-15 13:30:00,93.32,93.46,93.19,93.37,3290.0,92.5041,92.6429,92.3752,92.5537,3290.0
2025-05-15 14:00:00,93.33,93.46,93.29,93.39,6852.0,92.514,92.6429,92.4744,92.5735,6852.0
2025-05-15 14:30:00,93.51,93.74,93.46,93.68,10470.0,92.6924,92.9204,92.6429,92.861,10470.0
2025-05-15 15:00:00,93.68,94.01,93.6,93.86,10939.0,92.861,93.1881,92.7817,93.0394,10939.0
2025-05-15 15:30:00,93.86,93.98,93.63,93.77,41992.0,93.0394,93.1583,92.8114,92.9502,41992.0
2025-05-16 09:30:00,93.86,94.26,93.48,93.87,12461.0,93.0394,93.4359,92.6627,93.0493,12461.0
2025-05-16 10:00:00,93.79,93.98,93.65,93.98,2332.0,92.97,93.1583,92.8312,93.1583,2332.0
2025-05-16 10:30:00,93.9,94.07,93.81,94.04,4789.0,93.079,93.2475,92.9898,93.2178,4789.0
2025-05-16 11:00:00,93.91,93.93,93.36,93.53,19953.0,93.0889,93.1088,92.5437,92.7123,19953.0
2025-05-16 11:30:00,93.51,94.11,93.45,93.92,30314.0,92.6924,93.2872,92.633,93.0989,30314.0
2025-05-16 12:00:00,94.03,94.05,93.88,93.95,12634.0,93.2079,93.2277,93.0592,93.1286,12634.0
2025-05-16 12:30:00,93.92,94.27,93.84,94.19,9688.0,93.0989,93.4458,93.0196,93.3665,9688.0
2025-05-16 13:00:00,94.11,94.41,93.97,94.34,6019.0,93.2872,93.5846,93.1484,93.5152,6019.0
2025-05-16 13:30:00,94.34,94.55,94.32,94.42,5705.0,93.5152,93.7233,93.4954,93.5945,5705.0
2025-05-16 14:00:00,94.41,94.61,94.41,94.59,6573.0,93.5846,93.7828,93.5846,93.763,6573.0
2025-05-16 14:30:00,94.63,94.73,94.43,94.54,14858.0,93.8026,93.9018,93.6044,93.7134,14858.0
2025-05-16 15:00:00,94.51,94.81,94.48,94.66,14840.0,93.6837,93.9811,93.654,93.8324,14840.0
2025-05-16 15:30:00,94.66,94.83,94.46,94.71,56871.0,93.8324,94.0009,93.6341,93.8819,56871.0
2025-05-19 09:30:00,92.92,93.08,92.43,92.9,11090.0,92.1076,92.2662,91.6219,92.0878,11090.0
2025-05-19 10:00:00,93.02,93.73,92.82,93.5,12743.0,92.2067,92.9105,92.0085,92.6825,12743.0
2025-05-19 10:30:00,93.53,94.08,93.53,93.84,10108.0,92.7123,93.2575,92.7123,93.0196,10108.0
2025-05-19 11:00:00,94.02,94.2,93.86,94.03,14893.0,93.198,93.3764,93.0394,93.2079,14893.0
2025-05-19 11:30:00,93.97,94.03,93.84,93.93,9187.0,93.1484,93.2079,93.0196,93.1088,9187.0
2025-05-19 12:00:00,93.86,94.06,93.86,94.0,13330.0,93.0394,93.2376,93.0394,93.1782,13330.0
2025-05-19 12:30:00,94.05,94.29,93.98,94.24,9957.0,93.2277,93.4656,93.1583,93.4161,9957.0
2025-05-19 13:00:00,94.23,94.34,94.05,94.24,14245.0,93.4061,93.5152,93.2277,93.4161,14245.0
2025-05-19 13:30:00,94.23,94.25,94.02,94.04,16832.0,93.4061,93.426,93.198,93.2178,16832.0
2025-05-19 14:00:00,93.97,94.08,93.83,93.98,27300.0,93.1484,93.2575,93.0096,93.1583,27300.0
2025-05-19 14:30:00,93.93,94.01,93.61,93.79,15569.0,93.1088,93.1881,92.7916,92.97,15569.0
2025-05-19 15:00:00,93.78,93.84,93.62,93.7,20163.0,92.9601,93.0196,92.8015,92.8808,20163.0
2025-05-19 15:30:00,93.76,94.2,93.7,94.11,66388.0,92.9403,93.3764,92.8808,93.2872,66388.0
2025-05-20 09:30:00,94.24,94.41,93.49,94.09,16514.0,93.4161,93.5846,92.6726,93.2674,16514.0
2025-05-20 10:00:00,94.14,94.79,94.12,94.68,15244.0,93.3169,93.9612,93.2971,93.8522,15244.0
2025-05-20 10:30:00,94.67,94.85,94.34,94.45,11017.0,93.8423,94.0207,93.5152,93.6242,11017.0
2025-05-20 11:00:00,94.29,94.43,94.14,94.22,6656.0,93.4656,93.6044,93.3169,93.3962,6656.0
2025-05-20 11:30:00,94.22,94.23,93.98,94.11,6566.0,93.3962,93.4061,93.1583,93.2872,6566.0
2025-05-20 12:00:00,94.11,94.11,93.69,93.94,8815.0,93.2872,93.2872,92.8709,93.1187,8815.0
2025-05-20 12:30:00,93.96,93.96,93.8,93.87,9620.0,93.1385,93.1385,92.9799,93.0493,9620.0
2025-05-20 13:00:00,93.87,93.97,93.75,93.89,6695.0,93.0493,93.1484,92.9303,93.0691,6695.0
2025-05-20 13:30:00,93.86,94.21,93.79,94.09,8478.0,93.0394,93.3863,92.97,93.2674,8478.0
2025-05-20 14:00:00,94.04,94.08,93.49,93.49,11621.0,93.2178,93.2575,92.6726,92.6726,11621.0
2025-05-20 14:30:00,93.6,93.76,93.44,93.65,8462.0,92.7817,92.9403,92.623,92.8312,8462.0
2025-05-20 15:00:00,93.63,93.63,93.42,93.48,6719.0,92.8114,92.8114,92.6032,92.6627,6719.0
2025-05-20 15:30:00,93.52,93.98,93.48,93.96,38354.0,92.7024,93.1583,92.6627,93.1385,38354.0
2025-05-21 09:30:00,93.11,93.66,92.85,92.95,5860.0,92.2959,92.8411,92.0382,92.1373,5860.0
2025-05-21 10:00:00,92.96,93.27,92.65,92.81,16444.0,92.1472,92.4545,91.84,91.9986,16444.0
2025-05-21 10:30:00,92.64,92.64,92.12,92.39,17711.0,91.83,91.83,91.3146,91.5822,17711.0
2025-05-21 11:00:00,92.42,92.42,92.0,92.05,15071.0,91.612,91.612,91.1956,91.2452,15071.0
2025-05-21 11:30:00,92.11,92.36,91.92,92.34,18052.0,91.3047,91.5525,91.1163,91.5327,18052.0
2025-05-21 12:00:00,92.28,92.31,91.83,92.22,14536.0,91.4732,91.5029,91.0271,91.4137,14536.0
2025-05-21 12:30:00,92.22,92.28,92.07,92.2,14211.0,91.4137,91.4732,91.265,91.3939,14211.0
2025-05-21 13:00:00,92.23,92.26,91.12,91.14,15821.0,91.4236,91.4534,90.3233,90.3432,15821.0
2025-05-21 13:30:00,91.2,91.74,91.2,91.52,8102.0,90.4026,90.9379,90.4026,90.7198,8102.0
2025-05-21 14:00:00,91.45,91.46,90.88,90.98,9512.0,90.6504,90.6604,90.0854,90.1846,9512.0
2025-05-21 14:30:00,90.99,91.29,90.98,91.19,14297.0,90.1945,90.4918,90.1846,90.3927,14297.0
2025-05-21 15:00:00,91.08,91.29,90.89,90.91,16570.0,90.2837,90.4918,90.0953,90.1152,16570.0
2025-05-21 15:30:00,90.89,91.3,90.88,91.14,61394.0,90.0953,90.5018,90.0854,90.3432,61394.0
2025-05-22 09:30:00,90.94,90.94,89.78,89.78,29051.0,90.1449,90.1449,88.995,88.995,29051.0
2025-05-22 10:00:00,89.93,90.29,89.61,89.77,27951.0,89.1437,89.5006,88.8265,88.9851,27951.0
2025-05-22 10:30:00,89.78,90.1,89.7,90.02,28461.0,88.995,89.3123,88.9157,89.233,28461.0
2025-05-22 11:00:00,90.25,90.25,89.77,89.92,17787.0,89.4609,89.4609,88.9851,89.1338,17787.0
2025-05-22 11:30:00,89.95,90.17,89.88,90.17,9300.0,89.1636,89.3816,89.0942,89.3816,9300.0
2025-05-22 12:00:00,90.19,90.49,90.17,90.26,10730.0,89.4015,89.6988,89.3816,89.4709,10730.0
2025-05-22 12:30:00,90.29,90.33,90.09,90.09,29892.0,89.5006,89.5402,89.3023,89.3023,29892.0
2025-05-22 13:00:00,90.02,90.39,89.96,90.36,10667.0,89.233,89.5997,89.1735,89.57,10667.0
2025-05-22 13:30:00,90.36,90.53,90.3,90.38,10772.0,89.57,89.7385,89.5105,89.5898,10772.0
2025-05-22 14:00:00,90.38,90.49,90.29,90.44,8848.0,89.5898,89.6988,89.5006,89.6493,8848.0
2025-05-22 14:30:00,90.4,90.58,90.33,90.58,12387.0,89.6096,89.7881,89.5402,89.7881,12387.0
2025-05-22 15:00:00,90.63,90.93,90.56,90.87,28418.0,89.8376,90.135,89.7682,90.0755,28418.0
2025-05-22 15:30:00,90.89,90.93,90.32,90.45,120922.0,90.0953,90.135,89.5303,89.6592,120922.0
2025-05-23 09:30:00,88.46,88.96,88.2,88.21,33517.0,87.6866,88.1822,87.4289,87.4388,33517.0
2025-05-23 10:00:00,88.21,88.73,88.21,88.44,47761.0,87.4388,87.9542,87.4388,87.6668,47761.0
2025-05-23 10:30:00,88.42,88.8,88.42,88.59,53933.0,87.6469,88.0236,87.6469,87.8155,53933.0
2025-05-23 11:00:00,88.59,88.82,88.55,88.7,19450.0,87.8155,88.0434,87.7758,87.9245,19450.0
2025-05-23 11:30:00,88.69,88.94,88.61,88.61,18311.0,87.9146,88.1624,87.8353,87.8353,18311.0
2025-05-23 12:00:00,88.67,88.98,88.49,88.98,15705.0,87.8948,88.202,87.7163,88.202,15705.0
2025-05-23 12:30:00,88.86,89.04,88.74,88.91,9161.0,88.0831,88.2615,87.9641,88.1327,9161.0
2025-05-23 13:00:00,88.92,89.28,88.88,89.26,11581.0,88.1426,88.4994,88.1029,88.4796,11581.0
2025-05-23 13:30:00,89.27,89.44,89.13,89.29,10381.0,88.4895,88.658,88.3507,88.5093,10381.0
2025-05-23 14:00:00,89.31,89.42,89.05,89.1,10771.0,88.5292,88.6382,88.2714,88.321,10771.0
2025-05-23 14:30:00,89.16,89.39,89.15,89.39,14480.0,88.3805,88.6085,88.3706,88.6085,14480.0
2025-05-23 15:00:00,89.35,89.58,89.23,89.29,17171.0,88.5688,88.7968,88.4499,88.5093,17171.0
2025-05-23 15:30:00,89.24,89.39,88.94,89.12,78881.0,88.4598,88.6085,88.1624,88.3408,78881.0
2025-05-27 09:30:00,90.53,90.76,89.65,89.75,19103.0,89.7385,89.9665,88.8662,88.9653,19103.0
2025-05-27 10:00:00,89.75,90.89,89.75,90.81,30377.0,88.9653,90.0953,88.9653,90.016,30377.0
2025-05-27 10:30:00,90.75,91.28,90.73,91.21,11298.0,89.9566,90.4819,89.9367,90.4125,11298.0
2025-05-27 11:00:00,91.28,91.54,91.21,91.54,15850.0,90.4819,90.7397,90.4125,90.7397,15850.0
2025-05-27 11:30:00,91.54,91.67,91.12,91.14,11221.0,90.7397,90.8685,90.3233,90.3432,11221.0
2025-05-27 12:00:00,91.14,91.47,91.14,91.44,11511.0,90.3432,90.6703,90.3432,90.6405,11511.0
2025-05-27 12:30:00,91.48,91.9,91.39,91.89,15566.0,90.6802,91.0965,90.591,91.0866,15566.0
2025-05-27 13:00:00,91.84,91.91,91.46,91.65,17474.0,91.037,91.1064,90.6604,90.8487,17474.0
2025-05-27 13:30:00,91.65,91.84,91.5,91.8,11165.0,90.8487,91.037,90.7,90.9974,11165.0
2025-05-27 14:00:00,91.84,91.92,91.64,91.78,18244.0,91.037,91.1163,90.8388,90.9776,18244.0
2025-05-27 14:30:00,91.78,91.97,91.78,91.88,19425.0,90.9776,91.1659,90.9776,91.0767,19425.0
2025-05-27 15:00:00,91.88,92.0,91.73,91.83,32180.0,91.0767,91.1956,90.928,91.0271,32180.0
2025-05-27 15:30:00,91.83,92.18,91.77,92.1,117710.0,91.0271,91.3741,90.9677,91.2948,117710.0
2025-05-28 09:30:00,92.29,92.29,91.4,91.47,13405.0,91.4831,91.4831,90.6009,90.6703,13405.0
2025-05-28 10:00:00,91.47,91.48,90.84,91.08,20639.0,90.6703,90.6802,90.0458,90.2837,20639.0
2025-05-28 10:30:00,91.08,91.28,91.03,91.09,15588.0,90.2837,90.4819,90.2341,90.2936,15588.0
2025-05-28 11:00:00,91.16,91.23,90.67,90.67,22136.0,90.363,90.4324,89.8773,89.8773,22136.0
2025-05-28 11:30:00,90.74,90.87,90.55,90.74,8355.0,89.9467,90.0755,89.7583,89.9467,8355.0
2025-05-28 12:00:00,90.72,90.94,90.68,90.87,15315.0,89.9268,90.1449,89.8872,90.0755,15315.0
2025-05-28 12:30:00,90.89,91.08,90.78,90.88,13316.0,90.0953,90.2837,89.9863,90.0854,13316.0
2025-05-28 13:00:00,90.88,91.27,90.87,90.94,10258.0,90.0854,90.472,90.0755,90.1449,10258.0
2025-05-28 13:30:00,91.04,91.04,90.72,90.81,16982.0,90.244,90.244,89.9268,90.016,16982.0
2025-05-28 14:00:00,90.87,91.07,90.72,90.74,8384.0,90.0755,90.2738,89.9268,89.9467,8384.0
2025-05-28 14:30:00,90.79,90.81,90.36,90.51,28754.0,89.9962,90.016,89.57,89.7187,28754.0
2025-05-28 15:00:00,90.51,90.75,90.44,90.46,12280.0,89.7187,89.9566,89.6493,89.6691,12280.0
2025-05-28 15:30:00,90.45,90.47,89.87,90.04,105481.0,89.6592,89.679,89.0843,89.2528,105481.0
2025-05-29 09:30:00,90.69,91.17,89.99,90.41,11546.0,89.8971,90.3729,89.2032,89.6195,11546.0
2025-05-29 10:00:00,90.75,90.77,89.96,90.3,8814.0,89.9566,89.9764,89.1735,89.5105,8814.0
2025-05-29 10:30:00,90.29,90.33,89.78,90.33,10718.0,89.5006,89.5402,88.995,89.5402,10718.0
2025-05-29 11:00:00,90.34,90.43,90.17,90.37,7939.0,89.5502,89.6394,89.3816,89.5799,7939.0
2025-05-29 11:30:00,90.39,90.39,89.6,89.63,10088.0,89.5997,89.5997,88.8166,88.8464,10088.0
2025-05-29 12:00:00,89.63,90.09,89.62,90.08,7504.0,88.8464,89.3023,88.8364,89.2924,7504.0
2025-05-29 12:30:00,90.13,90.34,89.98,90.34,6018.0,89.342,89.5502,89.1933,89.5502,6018.0
2025-05-29 13:00:00,90.34,90.79,90.34,90.79,70117.0,89.5502,89.9962,89.5502,89.9962,70117.0
2025-05-29 13:30:00,90.89,90.97,90.5,90.6,8742.0,90.0953,90.1746,89.7088,89.8079,8742.0
2025-05-29 14:00:00,90.58,90.91,90.58,90.79,46400.0,89.7881,90.1152,89.7881,89.9962,46400.0
2025-05-29 14:30:00,90.82,91.01,90.82,90.84,10333.0,90.026,90.2143,90.026,90.0458,10333.0
2025-05-29 15:00:00,90.88,91.01,90.75,91.01,14354.0,90.0854,90.2143,89.9566,90.2143,14354.0
2025-05-29 15:30:00,91.04,91.32,90.98,91.2,63036.0,90.244,90.5216,90.1846,90.4026,63036.0
2025-05-30 09:30:00,90.43,90.97,90.07,90.75,54673.0,89.6394,90.1746,89.2825,89.9566,54673.0
2025-05-30 10:00:00,90.99,91.43,90.89,91.13,31839.0,90.1945,90.6306,90.0953,90.3332,31839.0
2025-05-30 10:30:00,91.14,91.44,91.04,91.34,10670.0,90.3432,90.6405,90.244,90.5414,10670.0
2025-05-30 11:00:00,91.3,91.52,91.14,91.45,13339.0,90.5018,90.7198,90.3432,90.6504,13339.0
2025-05-30 11:30:00,91.45,91.46,91.03,91.16,6397.0,90.6504,90.6604,90.2341,90.363,6397.0
2025-05-30 12:00:00,90.99,91.11,90.78,90.88,10080.0,90.1945,90.3134,89.9863,90.0854,10080.0
2025-05-30 12:30:00,90.88,90.88,90.41,90.56,15255.0,90.0854,90.0854,89.6195,89.7682,15255.0
2025-05-30 13:00:00,90.52,91.14,90.52,90.96,8273.0,89.7286,90.3432,89.7286,90.1647,8273.0
2025-05-30 13:30:00,91.01,91.09,90.77,90.84,11534.0,90.2143,90.2936,89.9764,90.0458,11534.0
2025-05-30 14:00:00,90.84,91.04,90.81,90.92,10682.0,90.0458,90.244,90.016,90.1251,10682.0
2025-05-30 14:30:00,90.89,90.93,90.64,90.88,27190.0,90.0953,90.135,89.8475,90.0854,27190.0
2025-05-30 15:00:00,90.84,91.13,90.8,91.12,25839.0,90.0458,90.3332,90.0061,90.3233,25839.0
2025-05-30 15:30:00,91.12,91.12,90.39,90.44,149765.0,90.3233,90.3233,89.5997,89.6493,149765.0
2025-06-02 09:30:00,89.6,90.74,86.7,87.16,54149.0,88.8166,89.9467,85.942,86.398,54149.0
2025-06-02 10:00:00,86.91,87.46,86.72,87.45,19747.0,86.1501,86.6953,85.9618,86.6854,19747.0
2025-06-02 10:30:00,87.42,87.92,87.15,87.77,34604.0,86.6557,87.1513,86.388,87.0026,34604.0
2025-06-02 11:00:00,87.9,87.95,87.63,87.63,33152.0,87.1315,87.181,86.8638,86.8638,33152.0
2025-06-02 11:30:00,87.58,87.59,87.33,87.42,13759.0,86.8143,86.8242,86.5665,86.6557,13759.0
2025-06-02 12:00:00,87.32,87.4,87.01,87.4,18654.0,86.5566,86.6359,86.2493,86.6359,18654.0
2025-06-02 12:30:00,87.44,87.6,87.37,87.57,6804.0,86.6755,86.8341,86.6061,86.8044,6804.0
2025-06-02 13:00:00,87.54,87.57,87.28,87.33,12547.0,86.7746,86.8044,86.5169,86.5665,12547.0
2025-06-02 13:30:00,87.28,87.47,87.03,87.08,14535.0,86.5169,86.7052,86.2691,86.3187,14535.0
2025-06-02 14:00:00,87.07,87.51,87.06,87.39,20192.0,86.3087,86.7449,86.2988,86.6259,20192.0
2025-06-02 14:30:00,87.34,87.55,87.31,87.5,21516.0,86.5764,86.7845,86.5466,86.735,21516.0
2025-06-02 15:00:00,87.5,87.52,87.24,87.44,22691.0,86.735,86.7548,86.4773,86.6755,22691.0
2025-06-02 15:30:00,87.45,87.49,87.17,87.47,83071.0,86.6854,86.7251,86.4079,86.7052,83071.0
2025-06-03 09:30:00,87.37,88.09,86.67,87.56,9251.0,86.6061,87.3198,85.9122,86.7945,9251.0
2025-06-03 10:00:00,87.58,88.6,87.44,88.6,15779.0,86.8143,87.8254,86.6755,87.8254,15779.0
2025-06-03 10:30:00,88.59,89.27,88.55,89.09,18257.0,87.8155,88.4895,87.7758,88.3111,18257.0
2025-06-03 11:00:00,89.11,89.5,89.1,89.31,7964.0,88.3309,88.7175,88.321,88.5292,7964.0
2025-06-03 11:30:00,89.32,89.65,89.31,89.63,12694.0,88.5391,88.8662,88.5292,88.8464,12694.0
2025-06-03 12:00:00,89.74,89.74,89.42,89.55,26827.0,88.9554,88.9554,88.6382,88.7671,26827.0
2025-06-03 12:30:00,89.47,89.56,89.33,89.53,19310.0,88.6878,88.777,88.549,88.7472,19310.0
2025-06-03 13:00:00,89.52,89.58,89.21,89.33,14661.0,88.7373,88.7968,88.43,88.549,14661.0
2025-06-03 13:30:00,89.37,89.51,89.31,89.31,10901.0,88.5886,88.7274,88.5292,88.5292,10901.0
2025-06-03 14:00:00,89.37,89.42,89.23,89.39,18603.0,88.5886,88.6382,88.4499,88.6085,18603.0
2025-06-03 14:30:00,89.38,89.55,89.32,89.32,16842.0,88.5985,88.7671,88.5391,88.5391,16842.0
2025-06-03 15:00:00,89.31,89.39,89.18,89.35,16630.0,88.5292,88.6085,88.4003,88.5688,16630.0
2025-06-03 15:30:00,89.34,89.52,89.12,89.37,87000.0,88.5589,88.7373,88.3408,88.5886,87000.0
2025-06-04 09:30:00,89.87,89.87,88.74,88.79,8150.0,89.0843,89.0843,87.9641,88.0137,8150.0
2025-06-04 10:00:00,88.76,88.9,88.32,88.72,12595.0,87.984,88.1227,87.5478,87.9443,12595.0
2025-06-04 10:30:00,88.72,88.95,88.49,88.95,14828.0,87.9443,88.1723,87.7163,88.1723,14828.0
2025-06-04 11:00:00,88.93,89.18,88.77,88.82,14894.0,88.1525,88.4003,87.9939,88.0434,14894.0
2025-06-04 11:30:00,88.75,89.03,88.54,88.77,12542.0,87.9741,88.2516,87.7659,87.9939,12542.0
2025-06-04 12:00:00,88.84,88.87,88.62,88.62,7081.0,88.0633,88.093,87.8452,87.8452,7081.0
2025-06-04 12:30:00,88.64,88.87,88.64,88.7,9589.0,87.865,88.093,87.865,87.9245,9589.0
2025-06-04 13:00:00,88.71,88.93,88.67,88.89,10989.0,87.9344,88.1525,87.8948,88.1128,10989.0
2025-06-04 13:30:00,88.95,89.18,88.81,89.03,26285.0,88.1723,88.4003,88.0335,88.2516,26285.0
2025-06-04 14:00:00,89.03,89.05,88.72,88.72,21640.0,88.2516,88.2714,87.9443,87.9443,21640.0
2025-06-04 14:30:00,88.79,88.84,88.7,88.77,16330.0,88.0137,88.0633,87.9245,87.9939,16330.0
2025-06-04 15:00:00,88.78,88.84,88.68,88.77,18362.0,88.0038,88.0633,87.9047,87.9939,18362.0
2025-06-04 15:30:00,88.79,88.79,88.17,88.24,113743.0,88.0137,88.0137,87.3991,87.4685,113743.0
2025-06-05 09:30:00,87.45,87.58,86.19,86.28,16601.0,87.45,87.58,86.19,86.28,16601.0
2025-06-05 10:00:00,86.28,86.89,86.14,86.85,19440.0,86.28,86.89,86.14,86.85,19440.0
2025-06-05 10:30:00,86.83,87.14,86.43,86.96,38651.0,86.83,87.14,86.43,86.96,38651.0
2025-06-05 11:00:00,86.98,87.23,86.85,87.13,12129.0,86.98,87.23,86.85,87.13,12129.0
2025-06-05 11:30:00,87.13,87.55,87.01,87.54,17196.0,87.13,87.55,87.01,87.54,17196.0
2025-06-05 12:00:00,87.61,87.63,87.2,87.58,21821.0,87.61,87.63,87.2,87.58,21821.0
2025-06-05 12:30:00,87.6,87.62,86.84,86.99,23631.0,87.6,87.62,86.84,86.99,23631.0
2025-06-05 13:00:00,86.9,87.58,86.87,87.58,31140.0,86.9,87.58,86.87,87.58,31140.0
2025-06-05 13:30:00,87.69,87.83,87.58,87.61,27363.0,87.69,87.83,87.58,87.61,27363.0
2025-06-05 14:00:00,87.66,87.78,87.2,87.54,24288.0,87.66,87.78,87.2,87.54,24288.0
2025-06-05 14:30:00,87.56,87.61,87.38,87.47,13929.0,87.56,87.61,87.38,87.47,13929.0
2025-06-05 15:00:00,87.46,87.47,86.72,87.04,24896.0,87.46,87.47,86.72,87.04,24896.0
2025-06-05 15:30:00,87.04,87.39,86.95,87.3,101909.0,87.04,87.39,86.95,87.3,101909.0
2025-06-06 09:30:00,88.29,88.94,88.04,88.43,20808.0,88.29,88.94,88.04,88.43,20808.0
2025-06-06 10:00:00,88.43,88.81,88.32,88.54,9146.0,88.43,88.81,88.32,88.54,9146.0
2025-06-06 10:30:00,88.53,88.72,88.47,88.57,8944.0,88.53,88.72,88.47,88.57,8944.0
2025-06-06 11:00:00,88.57,88.89,88.35,88.86,16872.0,88.57,88.89,88.35,88.86,16872.0
2025-06-06 11:30:00,88.86,88.99,88.71,88.83,16007.0,88.86,88.99,88.71,88.83,16007.0
2025-06-06 12:00:00,88.9,88.98,88.67,88.67,9459.0,88.9,88.98,88.67,88.67,9459.0
2025-06-06 12:30:00,88.65,88.71,88.18,88.32,12378.0,88.65,88.71,88.18,88.32,12378.0
2025-06-06 13:00:00,88.36,88.36,88.07,88.17,9388.0,88.36,88.36,88.07,88.17,9388.0
2025-06-06 13:30:00,88.21,88.49,88.2,88.34,10267.0,88.21,88.49,88.2,88.34,10267.0
2025-06-06 14:00:00,88.36,88.43,88.17,88.17,9233.0,88.36,88.43,88.17,88.17,9233.0
2025-06-06 14:30:00,88.19,88.34,88.09,88.26,7340.0,88.19,88.34,88.09,88.26,7340.0
2025-06-06 15:00:00,88.31,88.56,88.27,88.31,39958.0,88.31,88.56,88.27,88.31,39958.0
2025-06-06 15:30:00,88.29,88.53,88.07,88.47,87909.0,88.29,88.53,88.07,88.47,87909.0
2025-06-09 09:30:00,88.86,90.36,88.86,90.19,38217.0,88.86,90.36,88.86,90.19,38217.0
2025-06-09 10:00:00,90.28,90.55,89.86,90.24,19271.0,90.28,90.55,89.86,90.24,19271.0
2025-06-09 10:30:00,90.22,90.6,90.04,90.31,17333.0,90.22,90.6,90.04,90.31,17333.0
2025-06-09 11:00:00,90.33,90.54,90.13,90.39,15357.0,90.33,90.54,90.13,90.39,15357.0
2025-06-09 11:30:00,90.4,90.52,90.32,90.34,15032.0,90.4,90.52,90.32,90.34,15032.0
2025-06-09 12:00:00,90.31,90.59,90.31,90.51,13415.0,90.31,90.59,90.31,90.51,13415.0
2025-06-09 12:30:00,90.47,90.88,90.46,90.83,17585.0,90.47,90.88,90.46,90.83,17585.0
2025-06-09 13:00:00,90.84,91.05,90.76,90.98,10985.0,90.84,91.05,90.76,90.98,10985.0
2025-06-09 13:30:00,91.01,91.15,91.01,91.11,13885.0,91.01,91.15,91.01,91.11,13885.0
2025-06-09 14:00:00,91.14,91.17,90.81,90.86,14156.0,91.14,91.17,90.81,90.86,14156.0
2025-06-09 14:30:00,90.9,90.92,90.77,90.92,28847.0,90.9,90.92,90.77,90.92,28847.0
2025-06-09 15:00:00,90.92,91.01,90.77,90.83,30904.0,90.92,91.01,90.77,90.83,30904.0
2025-06-09 15:30:00,90.85,91.06,90.35,90.4,128365.0,90.85,91.06,90.35,90.4,128365.0
2025-06-10 09:30:00,91.39,92.83,91.06,92.75,23347.0,91.39,92.83,91.06,92.75,23347.0
2025-06-10 10:00:00,92.73,94.49,92.73,94.49,64639.0,92.73,94.49,92.73,94.49,64639.0
2025-06-10 10:30:00,94.41,95.8,94.39,95.57,39672.0,94.41,95.8,94.39,95.57,39672.0
2025-06-10 11:00:00,95.56,95.75,94.81,95.53,29184.0,95.56,95.75,94.81,95.53,29184.0
2025-06-10 11:30:00,95.53,95.56,94.82,95.05,10360.0,95.53,95.56,94.82,95.05,10360.0
2025-06-10 12:00:00,95.2,95.34,94.95,95.01,13353.0,95.2,95.34,94.95,95.01,13353.0
2025-06-10 12:30:00,95.08,95.38,95.01,95.38,20033.0,95.08,95.38,95.01,95.38,20033.0
2025-06-10 13:00:00,95.38,95.62,95.25,95.58,16279.0,95.38,95.62,95.25,95.58,16279.0
2025-06-10 13:30:00,95.49,95.68,95.12,95.12,17408.0,95.49,95.68,95.12,95.12,17408.0
2025-06-10 14:00:00,95.08,95.12,94.62,94.63,28278.0,95.08,95.12,94.62,94.63,28278.0
2025-06-10 14:30:00,94.68,95.08,94.62,94.98,28741.0,94.68,95.08,94.62,94.98,28741.0
2025-06-10 15:00:00,95.0,95.08,94.87,95.05,26788.0,95.0,95.08,94.87,95.05,26788.0
2025-06-10 15:30:00,95.05,95.32,94.89,95.28,115991.0,95.05,95.32,94.89,95.28,115991.0
2025-06-11 09:30:00,95.63,96.07,95.46,95.79,12785.0,95.63,96.07,95.46,95.79,12785.0
2025-06-11 10:00:00,95.85,95.87,95.48,95.71,9850.0,95.85,95.87,95.48,95.71,9850.0
2025-06-11 10:30:00,95.66,95.71,95.26,95.26,10776.0,95.66,95.71,95.26,95.26,10776.0
2025-06-11 11:00:00,95.42,97.62,95.04,95.82,208464.0,95.42,97.62,95.04,95.82,208464.0
2025-06-11 11:30:00,95.83,96.53,95.69,95.93,130197.0,95.83,96.53,95.69,95.93,130197.0
2025-06-11 12:00:00,95.91,95.91,94.23,94.73,64728.0,95.91,95.91,94.23,94.73,64728.0
2025-06-11 12:30:00,94.94,95.05,94.56,94.89,33554.0,94.94,95.05,94.56,94.89,33554.0
2025-06-11 13:00:00,94.89,95.02,94.69,94.7,21735.0,94.89,95.02,94.69,94.7,21735.0
2025-06-11 13:30:00,94.69,94.71,94.18,94.33,22239.0,94.69,94.71,94.18,94.33,22239.0
2025-06-11 14:00:00,94.36,94.44,93.39,93.6,37168.0,94.36,94.44,93.39,93.6,37168.0
2025-06-11 14:30:00,93.57,93.9,93.45,93.58,21769.0,93.57,93.9,93.45,93.58,21769.0
2025-06-11 15:00:00,93.64,93.81,93.17,93.68,50657.0,93.64,93.81,93.17,93.68,50657.0
2025-06-11 15:30:00,93.67,94.11,93.53,94.03,167281.0,93.67,94.11,93.53,94.03,167281.0
2025-06-12 09:30:00,92.79,93.11,92.05,93.11,32521.0,92.79,93.11,92.05,93.11,32521.0
2025-06-12 10:00:00,93.14,94.17,93.06,94.17,16435.0,93.14,94.17,93.06,94.17,16435.0
2025-06-12 10:30:00,93.98,94.12,93.76,93.97,18972.0,93.98,94.12,93.76,93.97,18972.0
2025-06-12 11:00:00,93.97,94.08,93.47,93.64,27116.0,93.97,94.08,93.47,93.64,27116.0
2025-06-12 11:30:00,93.55,93.72,93.39,93.65,12788.0,93.55,93.72,93.39,93.65,12788.0
2025-06-12 12:00:00,93.64,93.81,93.46,93.6,18915.0,93.64,93.81,93.46,93.6,18915.0
2025-06-12 12:30:00,93.61,93.85,93.49,93.79,12243.0,93.61,93.85,93.49,93.79,12243.0
2025-06-12 13:00:00,93.75,93.93,93.59,93.64,17703.0,93.75,93.93,93.59,93.64,17703.0
2025-06-12 13:30:00,93.63,93.76,93.59,93.68,13566.0,93.63,93.76,93.59,93.68,13566.0
2025-06-12 14:00:00,93.64,93.73,93.48,93.55,22609.0,93.64,93.73,93.48,93.55,22609.0
2025-06-12 14:30:00,93.52,93.63,93.49,93.63,14907.0,93.52,93.63,93.49,93.63,14907.0
2025-06-12 15:00:00,93.62,93.64,93.45,93.5,23283.0,93.62,93.64,93.45,93.5,23283.0
2025-06-12 15:30:00,93.48,93.78,93.32,93.56,89231.0,93.48,93.78,93.32,93.56,89231.0
2025-06-13 09:30:00,91.68,93.04,91.59,91.74,47434.0,91.68,93.04,91.59,91.74,47434.0
2025-06-13 10:00:00,91.88,92.31,91.12,91.19,28167.0,91.88,92.31,91.12,91.19,28167.0
2025-06-13 10:30:00,91.27,91.39,90.79,91.31,29377.0,91.27,91.39,90.79,91.31,29377.0
2025-06-13 11:00:00,91.31,91.94,91.26,91.75,17437.0,91.31,91.94,91.26,91.75,17437.0
2025-06-13 11:30:00,91.74,92.0,91.72,91.92,16372.0,91.74,92.0,91.72,91.92,16372.0
2025-06-13 12:00:00,91.92,92.15,91.84,91.84,10127.0,91.92,92.15,91.84,91.84,10127.0
2025-06-13 12:30:00,91.8,92.08,91.77,91.86,14416.0,91.8,92.08,91.77,91.86,14416.0
2025-06-13 13:00:00,91.89,92.05,91.65,91.66,12864.0,91.89,92.05,91.65,91.66,12864.0
2025-06-13 13:30:00,91.62,91.72,91.27,91.27,16942.0,91.62,91.72,91.27,91.27,16942.0
2025-06-13 14:00:00,91.28,91.38,90.73,90.73,25163.0,91.28,91.38,90.73,90.73,25163.0
2025-06-13 14:30:00,90.74,90.82,90.48,90.59,34365.0,90.74,90.82,90.48,90.59,34365.0
2025-06-13 15:00:00,90.61,90.76,90.14,90.18,22350.0,90.61,90.76,90.14,90.18,22350.0
2025-06-13 15:30:00,90.22,90.54,89.91,90.51,154351.0,90.22,90.54,89.91,90.51,154351.0
2025-06-16 09:30:00,92.28,92.28,91.04,91.83,36139.0,92.28,92.28,91.04,91.83,36139.0
2025-06-16 10:00:00,91.84,92.86,91.83,92.42,22269.0,91.84,92.86,91.83,92.42,22269.0
2025-06-16 10:30:00,92.29,92.58,92.12,92.58,14669.0,92.29,92.58,92.12,92.58,14669.0
2025-06-16 11:00:00,92.58,92.58,91.88,91.98,10623.0,92.58,92.58,91.88,91.98,10623.0
2025-06-16 11:30:00,91.98,92.27,91.88,92.09,12017.0,91.98,92.27,91.88,92.09,12017.0
2025-06-16 12:00:00,92.09,92.54,91.87,92.54,26773.0,92.09,92.54,91.87,92.54,26773.0
2025-06-16 12:30:00,92.5,92.71,92.38,92.6,10538.0,92.5,92.71,92.38,92.6,10538.0
2025-06-16 13:00:00,92.62,92.85,92.54,92.84,13347.0,92.62,92.85,92.54,92.84,13347.0
2025-06-16 13:30:00,92.84,93.13,92.77,92.86,33002.0,92.84,93.13,92.77,92.86,33002.0
2025-06-16 14:00:00,92.85,92.87,92.65,92.8,13691.0,92.85,92.87,92.65,92.8,13691.0
2025-06-16 14:30:00,92.79,92.79,92.46,92.52,13419.0,92.79,92.79,92.46,92.52,13419.0
2025-06-16 15:00:00,92.52,92.6,92.39,92.52,29326.0,92.52,92.6,92.39,92.52,29326.0
2025-06-16 15:30:00,92.48,92.65,92.41,92.56,85046.0,92.48,92.65,92.41,92.56,85046.0
2025-06-17 09:30:00,91.81,92.24,91.3,91.91,28095.0,91.81,92.24,91.3,91.91,28095.0
2025-06-17 10:00:00,92.06,92.25,91.4,91.43,28986.0,92.06,92.25,91.4,91.43,28986.0
2025-06-17 10:30:00,91.43,91.57,91.15,91.16,45363.0,91.43,91.57,91.15,91.16,45363.0
2025-06-17 11:00:00,91.13,91.74,91.1,91.47,48460.0,91.13,91.74,91.1,91.47,48460.0
2025-06-17 11:30:00,91.45,91.51,91.06,91.18,7740.0,91.45,91.51,91.06,91.18,7740.0
2025-06-17 12:00:00,91.18,91.52,91.18,91.44,9574.0,91.18,91.52,91.18,91.44,9574.0
2025-06-17 12:30:00,91.37,91.46,90.86,90.86,10959.0,91.37,91.46,90.86,90.86,10959.0
2025-06-17 13:00:00,90.86,90.94,90.53,90.65,34099.0,90.86,90.94,90.53,90.65,34099.0
2025-06-17 13:30:00,90.68,91.14,90.65,90.9,15419.0,90.68,91.14,90.65,90.9,15419.0
2025-06-17 14:00:00,90.89,90.89,90.5,90.64,41037.0,90.89,90.89,90.5,90.64,41037.0
2025-06-17 14:30:00,90.73,91.27,90.73,91.25,31715.0,90.73,91.27,90.73,91.25,31715.0
2025-06-17 15:00:00,91.24,91.24,90.78,90.83,19975.0,91.24,91.24,90.78,90.83,19975.0
2025-06-17 15:30:00,90.83,90.83,90.46,90.64,67309.0,90.83,90.83,90.46,90.64,67309.0
2025-06-18 09:30:00,90.61,91.21,89.83,91.14,21628.0,90.61,91.21,89.83,91.14,21628.0
2025-06-18 10:00:00,91.06,91.39,90.89,91.23,16257.0,91.06,91.39,90.89,91.23,16257.0
2025-06-18 10:30:00,91.23,91.5,91.22,91.36,48308.0,91.23,91.5,91.22,91.36,48308.0
2025-06-18 11:00:00,91.38,91.42,91.12,91.14,17897.0,91.38,91.42,91.12,91.14,17897.0
2025-06-18 11:30:00,91.24,91.4,91.18,91.25,13202.0,91.24,91.4,91.18,91.25,13202.0
2025-06-18 12:00:00,91.32,91.43,91.25,91.42,13917.0,91.32,91.43,91.25,91.42,13917.0
2025-06-18 12:30:00,91.42,91.53,91.36,91.41,7686.0,91.42,91.53,91.36,91.41,7686.0
2025-06-18 13:00:00,91.37,91.46,91.31,91.37,9516.0,91.37,91.46,91.31,91.37,9516.0
2025-06-18 13:30:00,91.39,91.6,91.28,91.51,14015.0,91.39,91.6,91.28,91.51,14015.0
2025-06-18 14:00:00,91.53,91.87,91.24,91.43,21198.0,91.53,91.87,91.24,91.43,21198.0
2025-06-18 14:30:00,91.43,91.88,90.85,90.93,54722.0,91.43,91.88,90.85,90.93,54722.0
2025-06-18 15:00:00,90.84,91.45,90.84,91.06,82408.0,90.84,91.45,90.84,91.06,82408.0
2025-06-18 15:30:00,91.05,91.44,90.9,91.29,88032.0,91.05,91.44,90.9,91.29,88032.0
2025-06-20 09:30:00,91.85,92.44,90.83,91.55,52830.0,91.85,92.44,90.83,91.55,52830.0
2025-06-20 10:00:00,91.55,91.55,90.65,91.31,14862.0,91.55,91.55,90.65,91.31,14862.0
2025-06-20 10:30:00,91.28,91.37,90.8,90.97,25348.0,91.28,91.37,90.8,90.97,25348.0
2025-06-20 11:00:00,90.97,91.06,90.55,90.91,9479.0,90.97,91.06,90.55,90.91,9479.0
2025-06-20 11:30:00,90.87,91.1,90.86,90.91,5765.0,90.87,91.1,90.86,90.91,5765.0
2025-06-20 12:00:00,90.85,91.11,90.82,90.86,15892.0,90.85,91.11,90.82,90.86,15892.0
2025-06-20 12:30:00,90.86,91.1,90.82,90.94,13733.0,90.86,91.1,90.82,90.94,13733.0
2025-06-20 13:00:00,90.95,90.99,90.45,90.45,12084.0,90.95,90.99,90.45,90.45,12084.0
2025-06-20 13:30:00,90.43,90.53,90.22,90.41,9677.0,90.43,90.53,90.22,90.41,9677.0
2025-06-20 14:00:00,90.36,90.57,90.21,90.55,16056.0,90.36,90.57,90.21,90.55,16056.0
2025-06-20 14:30:00,90.59,90.65,90.27,90.29,12211.0,90.59,90.65,90.27,90.29,12211.0
2025-06-20 15:00:00,90.33,90.52,90.33,90.39,11086.0,90.33,90.52,90.33,90.39,11086.0
2025-06-20 15:30:00,90.43,91.1,90.29,91.05,72917.0,90.43,91.1,90.29,91.05,72917.0